鴻海 (2317)-中國信託-松江券商分點個股進出

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
▲2.5
漲幅
+1.47%
成交量
124,331張
產業
上市其他電子類股
5941人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/05/14	48.3	171.86	27.2	172.99	172.00	21.2	118,632	0.02%
2024/05/13	24.4	171.17	24	171.08	169.50	0.4	116,850	0.00%
2024/05/10	42.5	169.42	1.2	169.00	169.50	41.3	115,830	0.04%
2024/05/09	25.5	173.47	15.2	172.43	170.50	10.3	114,664	0.01%
2024/05/08	23.2	169.40	23	170.37	169.50	0.2	113,075	0.00%
2024/05/07	48.3	169.07	36.3	169.83	169.50	12	112,117	0.01%
2024/05/06	36.3	166.43	260.1	164.82	167.50	-223.8	110,314	-0.20%	大賣/鉅額交易
2024/05/03	6.1	157.42	8	157.88	156.00	-2	107,787	0.00%
2024/05/02	13.1	153.31	1	153.00	154.00	12.1	107,073	0.01%
2024/04/30	28.5	157.94	7	159.86	156.00	21.5	106,176	0.02%
2024/04/29	106.8	159.51	17.4	158.81	158.50	89.5	105,289	0.08%	大買/
2024/04/26	19.6	156.03	52.3	155.24	155.00	-32.7	104,036	-0.03%
2024/04/25	44.3	152.80	21	151.50	151.50	23.3	102,659	0.02%
2024/04/24	6.3	153.91	51.2	151.18	156.00	-44.9	101,157	-0.04%
2024/04/23	5.1	144.79	0	0.00	144.00	5.1	98,752	0.01%
2024/04/22	3.2	142.57	7.3	142.83	143.00	-4.1	98,059	0.00%
2024/04/19	228.7	143.43	211.2	141.08	143.00	17.6	97,247	0.02%	大買/大賣/
2024/04/18	26	147.33	45.2	145.95	148.00	-19.2	95,526	-0.02%
2024/04/17	61.2	143.92	24.1	144.33	146.50	37.1	94,851	0.04%
2024/04/16	40.5	139.81	58.3	140.57	141.00	-17.8	93,480	-0.02%
2024/04/15	22.7	147.37	10.3	146.68	146.00	12.4	90,976	0.01%
2024/04/12	17.6	151.13	7.4	151.35	150.50	10.2	89,690	0.01%
2024/04/11	42.7	149.80	26.1	149.26	150.00	16.6	87,961	0.02%
2024/04/10	22.8	156.36	7.3	155.27	154.50	15.5	85,355	0.02%
2024/04/09	16.5	159.09	34.2	157.55	158.00	-17.7	84,044	-0.02%
2024/04/08	14.7	157.98	3.5	158.31	158.00	11.2	82,682	0.01%
2024/04/03	33.4	156.76	13.5	157.04	159.00	19.9	81,311	0.02%
2024/04/02	207.4	155.96	33.1	156.60	159.00	174.3	79,344	0.22%	大買/鉅額交易
2024/04/01	12.6	151.71	28.1	151.07	150.50	-15.5	76,692	-0.02%
2024/03/29	256	155.38	224.6	151.11	150.00	31.4	75,560	0.04%	大買/大賣/
2024/03/28	14.1	153.66	57.4	152.95	155.50	-43.3	73,210	-0.06%
2024/03/27	9.4	146.82	207.1	147.00	148.50	-197.7	70,339	-0.28%	大賣/鉅額交易
2024/03/26	226.5	142.54	232.3	141.78	142.00	-5.8	68,483	-0.01%	大買/大賣/
2024/03/25	17.2	145.44	31.2	146.01	145.50	-14	66,381	-0.02%
2024/03/22	64.4	145.50	32.1	145.26	145.50	32.3	64,505	0.05%
2024/03/21	36.1	142.95	6.3	141.62	142.50	29.9	61,032	0.05%
2024/03/20	226.1	138.95	29.1	137.97	138.00	197	58,649	0.34%	大買/鉅額交易
2024/03/19	47.3	134.02	134.9	133.71	136.00	-87.7	55,781	-0.16%	大賣/
2024/03/18	40.5	132.97	38	134.03	136.00	2.5	53,182	0.00%
2024/03/15	111.2	132.37	89.9	130.92	132.00	21.3	49,532	0.04%	大買/
2024/03/14	13	119.12	24.4	119.53	121.00	-11.4	43,236	-0.03%
2024/03/13	34.8	120.60	95.5	120.54	120.50	-60.7	40,314	-0.15%
2024/03/12	36.5	114.13	115.4	115.87	119.00	-79	34,910	-0.23%	大賣/
2024/03/11	27.7	110.19	67.2	109.68	109.50	-39.6	29,389	-0.13%
2024/03/08	18	105.81	4.4	106.30	105.00	13.7	27,431	0.05%
2024/03/07	2	107.75	4.4	107.34	107.50	-2.4	26,533	-0.01%
2024/03/06	5.1	106.61	6.2	106.66	106.50	-1.1	26,183	0.00%
2024/03/05	3	107.17	18	107.86	106.50	-15	26,190	-0.06%
2024/03/04	0	0.00	43.4	104.53	106.50	-43.4	25,463	-0.17%
2024/03/01	2	103.00	0	0.00	102.00	2	24,125	0.01%
2024/02/29	1	103.01	3	103.17	103.00	-2	24,041	-0.01%
2024/02/27	1	104.00	11	103.50	103.50	-10	23,750	-0.04%
2024/02/26	0.2	103.50	2.5	103.50	103.50	-2.3	23,649	-0.01%
2024/02/23	0	103.00	0	0.00	103.00	0	23,790	0.00%
2024/02/22	1	103.50	0	0.00	103.50	1	24,119	0.00%
2024/02/21	1	103.50	3	103.50	103.00	-2	24,289	-0.01%
2024/02/20	0	103.50	1.1	103.95	103.50	-1.1	24,762	0.00%
2024/02/19	1	102.00	4	102.38	103.00	-3	24,617	-0.01%
2024/02/16	1	101.00	1	101.50	101.50	0	25,053	0.00%
2024/02/15	8.1	101.93	2	101.00	101.00	6.1	25,287	0.02%
2024/02/05	1.1	102.00	0	0.00	101.50	1.1	25,125	0.00%
2024/02/02	4	102.01	2.2	101.55	102.00	1.8	25,105	0.01%
2024/02/01	0	0.00	4	102.50	103.00	-4	25,344	-0.02%
2024/01/31	0	102.00	3.1	102.16	102.50	-3.1	25,428	-0.01%
2024/01/30	0.3	102.00	2	102.50	102.00	-1.7	25,581	-0.01%
2024/01/29	0	102.00	0	0.00	102.50	0	25,927	0.00%
2024/01/26	2	102.25	12	102.96	102.50	-10	26,364	-0.04%
2024/01/25	2	102.00	3	101.83	102.00	-1	26,353	0.00%
2024/01/24	0	0.00	1.1	101.00	100.50	-1.1	26,387	0.00%
2024/01/23	0.1	100.50	0	0.00	101.00	0.1	27,103	0.00%
2024/01/22	3.7	100.10	1	100.00	99.90	2.7	29,035	0.01%
2024/01/19	2	100.25	0	0.00	100.50	2	29,204	0.01%
2024/01/18	4	99.35	7	99.73	99.90	-3	29,563	-0.01%
2024/01/17	39.1	99.18	0	0.00	98.60	39.1	29,936	0.13%
2024/01/16	15.2	100.08	1	100.00	100.00	14.2	30,976	0.05%
2024/01/15	8.6	100.60	0	0.00	100.00	8.6	31,922	0.03%
2024/01/12	3	100.50	1	100.00	100.50	2	32,081	0.01%
2024/01/11	9.2	100.12	1	100.50	100.50	8.2	32,209	0.03%
2024/01/10	4.3	100.52	1	100.50	100.00	3.3	32,083	0.01%
2024/01/09	3	101.83	3	101.00	101.00	0	31,963	0.00%
2024/01/08	5.1	101.91	10.1	102.50	101.50	-5	31,828	-0.02%
2024/01/05	0.2	104.00	0	0.00	104.00	0.2	31,693	0.00%
2024/01/04	0	0.00	2	104.50	104.00	-2	31,937	-0.01%
2024/01/03	1	104.50	2	104.50	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	2.1	104.74	105.00	-2.1	32,305	-0.01%
2023/12/29	0	0.00	3.3	104.46	104.50	-3.3	32,250	-0.01%
2023/12/28	0	0.00	5.4	103.87	104.00	-5.4	32,274	-0.02%
2023/12/27	2	103.50	3	103.67	103.50	-1	32,180	0.00%
2023/12/26	1	103.50	6	103.50	104.00	-5	32,097	-0.02%
2023/12/25	7	104.00	1	103.50	103.50	6	32,284	0.02%
2023/12/22	3	103.83	0	0.00	103.50	3	32,363	0.01%
2023/12/21	2	103.00	0	0.00	103.50	2	32,468	0.01%
2023/12/20	0	102.88	1	103.50	104.50	-1	32,160	0.00%
2023/12/19	1.1	101.95	5	101.90	102.50	-3.9	31,507	-0.01%
2023/12/18	0	0.00	7	101.50	102.00	-7	31,329	-0.02%
2023/12/15	0.6	101.00	0.1	101.50	101.50	0.5	31,177	0.00%
2023/12/14	2.5	101.70	0.1	101.50	102.00	2.5	30,726	0.01%
2023/12/13	0	0.00	3.8	100.93	101.00	-3.8	30,500	-0.01%
2023/12/12	0	0.00	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	2.6	100.62	0	0.00	101.00	2.6	30,769	0.01%
2023/12/08	2	101.50	1	101.50	101.50	1	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	20	101.00	0	0.00	101.00	20	30,950	0.06%
2023/12/05	0	0.00	0.2	101.00	101.00	-0.2	30,895	0.00%
2023/12/04	2.5	101.00	1	101.00	101.00	1.5	30,773	0.00%
2023/12/01	8.9	100.54	5.1	100.51	100.50	3.8	30,811	0.01%
2023/11/30	6.3	101.92	1	101.50	101.50	5.3	30,592	0.02%
2023/11/29	10.2	102.00	5	102.30	102.00	5.2	30,267	0.02%
2023/11/28	100	102.50	7	102.36	102.50	93	29,970	0.31%
2023/11/27	5	102.20	0	0.00	101.50	5	30,482	0.02%
2023/11/24	1.3	101.51	1	101.50	101.50	0.3	30,442	0.00%
2023/11/22	3	103.00	5	102.50	102.00	-2	31,063	-0.01%
2023/11/21	0	0.00	106	101.52	102.50	-106	30,942	-0.34%	大賣/鉅額交易
2023/11/20	5	101.40	1	101.00	101.00	4	31,170	0.01%
2023/11/17	5	102.50	12.5	102.64	102.50	-7.5	30,949	-0.02%
2023/11/16	3	101.00	0	0.00	101.00	3	30,387	0.01%
2023/11/15	9.1	100.38	8.2	100.35	100.50	0.9	30,054	0.00%
2023/11/14	10	100.00	13.1	99.66	100.00	-3.1	29,488	-0.01%
2023/11/13	2	98.10	1	98.00	97.70	1	29,120	0.00%
2023/11/10	11	97.16	0	0.00	97.20	11	29,544	0.04%
2023/11/09	6	97.98	19.2	98.08	97.90	-13.2	30,337	-0.04%
2023/11/08	5.2	96.86	1.1	96.89	97.00	4.1	30,321	0.01%
2023/11/07	13	95.88	1	96.60	96.10	12	30,373	0.04%
2023/11/06	7.4	96.72	7.2	96.82	96.40	0.2	30,281	0.00%
2023/11/03	14.4	95.60	6	95.55	95.80	8.4	29,982	0.03%
2023/11/02	3.3	96.48	5	97.20	97.00	-1.8	29,758	-0.01%
2023/11/01	14.9	96.28	2	96.00	95.60	12.9	30,097	0.04%
2023/10/31	9.1	96.28	3	96.33	96.50	6.1	30,309	0.02%
2023/10/30	36	95.08	13	95.54	94.50	23	29,933	0.08%
2023/10/27	6.6	98.39	0	0.00	98.20	6.6	28,083	0.02%
2023/10/26	10.2	98.31	0	0.00	98.50	10.2	28,036	0.04%
2023/10/25	29	99.08	6	98.83	99.00	23	27,773	0.08%
2023/10/24	31.5	98.80	4	98.50	98.30	27.5	27,620	0.10%
2023/10/23	32.5	100.74	17	100.38	100.50	15.5	26,288	0.06%
2023/10/20	5	103.50	0	0.00	103.50	5	25,919	0.02%
2023/10/19	5	103.90	0	0.00	103.50	5	25,714	0.02%
2023/10/18	1.3	106.38	0	0.00	105.50	1.3	25,514	0.01%
2023/10/17	5.2	106.79	0	0.00	106.50	5.2	25,614	0.02%
2023/10/16	10.2	106.95	3	107.00	107.00	7.2	26,265	0.03%
2023/10/13	3	106.83	2.8	107.18	107.50	0.2	26,851	0.00%
2023/10/12	9	106.94	3	106.83	107.00	6	27,096	0.02%
2023/10/11	4	106.37	4	106.38	106.00	0	27,348	0.00%
2023/10/06	8	105.44	2	105.50	105.50	6	27,369	0.02%
2023/10/05	0	0.00	15	103.03	103.50	-15	27,528	-0.05%
2023/10/04	8.4	103.00	1	103.00	103.00	7.4	27,645	0.03%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	5	104.50	0	0.00	104.50	5	27,816	0.02%
2023/09/28	4	103.44	3	104.00	104.00	1	28,735	0.00%
2023/09/27	1.8	103.72	1	103.50	104.00	0.8	29,226	0.00%
2023/09/26	15	104.47	1	104.00	104.00	14	30,286	0.05%
2023/09/25	11	105.50	2	105.50	105.50	9	31,242	0.03%
2023/09/22	3	105.00	10	105.00	105.00	-7	31,773	-0.02%
2023/09/21	20	105.53	0	0.00	105.00	20	32,181	0.06%
2023/09/20	9	106.11	0	0.00	106.00	9	32,555	0.03%
2023/09/19	1	106.50	1	107.00	106.50	0	33,360	0.00%
2023/09/18	6	106.00	1.3	106.40	106.50	4.7	34,796	0.01%
2023/09/15	7.2	106.22	1.5	106.50	106.00	5.7	35,058	0.02%
2023/09/14	0	0.00	1	107.00	106.50	-1	34,962	0.00%
2023/09/13	5.4	106.00	0	0.00	106.00	5.4	35,116	0.02%
2023/09/12	2.1	106.74	28	106.89	107.50	-25.9	35,594	-0.07%
2023/09/11	3.4	105.06	0	0.00	105.00	3.4	35,679	0.01%
2023/09/08	10.3	105.40	1	105.50	106.00	9.3	35,975	0.03%
2023/09/07	3.3	105.85	0.3	106.00	105.50	3	36,936	0.01%
2023/09/06	3	106.00	1	106.50	106.00	2	38,325	0.01%
2023/09/05	4	106.50	1	107.00	107.00	3	38,319	0.01%
2023/09/04	2.2	106.67	2	107.00	106.50	0.2	38,384	0.00%
2023/09/01	1	106.50	2.6	107.19	107.50	-1.6	38,403	0.00%
2023/08/31	19.6	105.93	2	106.50	106.50	17.6	38,772	0.05%
2023/08/30	1	106.01	2	106.75	106.00	-1	38,234	0.00%
2023/08/29	25.3	105.86	1.2	106.00	106.00	24.1	38,783	0.06%
2023/08/28	4	108.38	0.1	108.50	108.00	4	38,485	0.01%
2023/08/25	6	108.25	0	0.00	108.00	6	39,185	0.02%
2023/08/24	6	109.42	17.5	109.50	109.50	-11.5	40,302	-0.03%
2023/08/23	0.2	106.75	1	106.50	106.50	-0.8	40,756	0.00%
2023/08/22	5	106.50	1	106.50	106.50	4	41,061	0.01%
2023/08/21	0	106.50	2	106.00	106.00	-2	41,271	0.00%
2023/08/18	1	106.00	20	106.50	106.00	-19	41,354	-0.05%
2023/08/17	4.7	106.61	0	0.00	106.50	4.7	41,432	0.01%
2023/08/16	8.3	105.70	17	106.00	105.50	-8.7	41,323	-0.02%
2023/08/15	14.9	107.69	27	107.74	107.00	-12.1	41,146	-0.03%
2023/08/14	2.2	109.77	1	110.50	110.00	1.2	40,542	0.00%
2023/08/11	5	108.70	0	0.00	108.50	5	40,690	0.01%
2023/08/10	5.2	109.81	0.1	110.00	110.00	5.1	41,012	0.01%
2023/08/09	1	111.00	4.4	110.79	110.50	-3.4	41,109	-0.01%
2023/08/08	1	110.00	5	110.50	110.50	-4	41,947	-0.01%
2023/08/07	13	110.46	1	112.00	109.50	12	41,823	0.03%
2023/08/04	0.5	110.00	8	110.12	111.00	-7.5	41,358	-0.02%
2023/08/02	9.5	108.29	13.1	108.42	108.00	-3.6	41,384	-0.01%
2023/08/01	1	110.00	3.9	110.22	110.50	-2.8	40,993	-0.01%
2023/07/31	14.2	109.59	1	109.50	108.50	13.2	40,803	0.03%
2023/07/28	11.8	110.04	3	109.50	109.50	8.8	40,510	0.02%
2023/07/27	1.2	110.75	14	112.43	110.50	-12.8	40,589	-0.03%
2023/07/26	1	111.50	20	111.50	111.50	-19	40,899	-0.05%
2023/07/25	0	0.00	18.8	110.55	112.00	-18.8	40,721	-0.05%
2023/07/24	0	108.00	5	108.00	108.00	-5	39,989	-0.01%
2023/07/21	0.8	107.50	3	107.00	107.50	-2.2	40,226	-0.01%
2023/07/20	5	108.90	0.2	108.75	108.00	4.8	40,260	0.01%
2023/07/19	10.3	110.08	6	110.25	108.50	4.3	40,018	0.01%
2023/07/18	13	111.85	22.1	111.70	112.00	-9.1	39,654	-0.02%
2023/07/17	12.1	110.17	3.5	110.00	110.50	8.6	39,110	0.02%
2023/07/14	2.6	107.08	3.5	109.14	109.50	-0.9	38,735	0.00%
2023/07/13	14.5	108.28	6	108.50	107.00	8.5	38,284	0.02%
2023/07/12	8.3	107.00	2	106.51	107.50	6.3	38,042	0.02%
2023/07/11	3.2	104.84	1.1	105.00	105.00	2	37,842	0.01%
2023/07/10	37.4	105.36	0.2	106.00	104.50	37.2	37,828	0.10%
2023/07/07	4.6	105.03	2	104.75	105.50	2.6	37,756	0.01%
2023/07/06	40.6	106.09	1.1	106.12	105.50	39.5	37,732	0.10%
2023/07/05	18.4	108.73	5.2	108.81	108.50	13.3	36,789	0.04%
2023/07/04	48	110.94	17	111.79	110.00	31	36,139	0.09%
2023/07/03	131.2	114.49	41.5	114.58	115.00	89.7	35,462	0.25%	大買/
2023/06/30	7.2	112.01	3	112.67	113.00	4.2	34,309	0.01%
2023/06/29	8.8	114.04	46.1	113.93	113.00	-37.3	33,829	-0.11%
2023/06/28	2.8	115.00	104	115.00	115.00	-101.3	33,522	-0.30%	大賣/鉅額交易
2023/06/27	11.4	114.56	5.1	115.12	114.00	6.3	33,179	0.02%
2023/06/26	10.1	115.49	10.1	115.01	115.50	0	32,601	0.00%
2023/06/21	1.1	112.98	1	113.00	113.00	0.1	32,082	0.00%
2023/06/20	1.5	112.50	2	112.75	112.50	-0.5	32,028	0.00%
2023/06/19	1	112.99	3.1	112.49	112.50	-2.1	31,892	-0.01%
2023/06/16	0.5	111.50	5	112.20	111.00	-4.5	31,825	-0.01%
2023/06/15	17.5	111.47	1	111.50	111.50	16.5	31,398	0.05%
2023/06/14	3	112.83	2.2	112.27	112.50	0.8	31,855	0.00%
2023/06/13	8.7	112.27	21.2	112.42	112.50	-12.5	31,723	-0.04%
2023/06/12	10.1	110.34	30.1	109.94	110.50	-20	30,901	-0.06%
2023/06/09	2.6	107.69	13	107.77	108.00	-10.4	29,760	-0.03%
2023/06/08	2.8	107.71	1	107.00	107.00	1.8	29,876	0.01%
2023/06/07	0.5	107.50	27	107.59	108.00	-26.5	30,051	-0.09%
2023/06/06	8	106.22	1.4	107.24	107.00	6.7	30,703	0.02%
2023/06/05	17	108.02	5	107.70	107.50	12	30,622	0.04%
2023/06/02	14.5	108.31	34	108.37	108.00	-19.5	31,419	-0.06%
2023/06/01	5.5	106.73	17	107.59	108.00	-11.5	31,156	-0.04%
2023/05/31	7.5	106.27	6	106.33	106.50	1.5	30,871	0.00%
2023/05/30	9.1	107.05	34.4	107.13	107.00	-25.3	30,356	-0.08%
2023/05/29	3.6	104.35	21.8	104.55	105.50	-18.2	29,635	-0.06%
2023/05/26	9.3	102.45	1	102.50	102.50	8.3	29,233	0.03%
2023/05/25	7.5	102.57	10.1	103.00	102.50	-2.6	28,999	-0.01%
2023/05/24	9.7	102.54	11.1	102.95	103.00	-1.4	28,936	0.00%
2023/05/23	5	102.50	2	103.00	102.50	3	28,904	0.01%
2023/05/22	1.1	102.53	0	0.00	103.00	1.1	28,907	0.00%
2023/05/19	2	102.50	0	0.00	103.00	2	29,083	0.01%
2023/05/18	1	102.51	5	103.10	103.00	-4	29,193	-0.01%
2023/05/17	4.2	102.14	6	102.75	102.50	-1.9	29,333	-0.01%
2023/05/16	18.6	102.31	0	0.00	102.00	18.6	28,993	0.06%
2023/05/15	4.1	102.01	0	0.00	102.00	4.1	28,601	0.01%
2023/05/12	2	105.75	0	0.00	102.50	2	28,557	0.01%
2023/05/11	2	105.75	0	0.00	105.00	2	27,867	0.01%
2023/05/10	0.3	106.08	4	106.50	106.50	-3.7	27,910	-0.01%
2023/05/09	2	106.25	40.3	106.41	106.50	-38.3	28,140	-0.14%
2023/05/08	1.5	105.00	0.1	105.00	105.00	1.4	28,301	0.00%
2023/05/05	0	105.50	0	0.00	105.00	0	28,849	0.00%
2023/05/04	0	0.00	0.5	105.50	105.00	-0.5	29,465	0.00%
2023/05/03	0	0.00	5	105.70	105.50	-5	29,917	-0.02%
2023/05/02	21	104.52	26.5	105.42	106.00	-5.5	30,781	-0.02%
2023/04/28	0	0.00	7	104.36	104.50	-7	31,312	-0.02%
2023/04/27	2.1	103.50	7	103.86	103.50	-4.9	31,454	-0.02%
2023/04/26	2	103.50	11	103.77	103.50	-9	31,624	-0.03%
2023/04/25	5.3	103.09	19	103.29	103.00	-13.7	31,354	-0.04%
2023/04/21	1.4	104.46	3	105.00	104.00	-1.7	31,240	-0.01%
2023/04/20	0	104.00	13	104.38	104.50	-13	31,018	-0.04%
2023/04/19	2.4	103.59	0	0.00	104.00	2.4	31,244	0.01%
2023/04/18	0	0.00	3	104.17	104.50	-3	31,266	-0.01%
2023/04/17	20.1	104.00	0	0.00	104.00	20.1	31,594	0.06%
2023/04/14	0	0.00	10	104.25	104.50	-10	32,030	-0.03%
2023/04/13	1.4	103.36	1	103.00	103.00	0.4	32,380	0.00%
2023/04/12	6	102.92	0	0.00	102.50	6	32,302	0.02%
2023/04/11	10	103.00	0	0.00	103.50	10	32,585	0.03%
2023/04/10	0	0.00	1.1	103.06	103.00	-1.1	32,478	0.00%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	3	104.17	0	0.00	103.50	3	32,371	0.01%
2023/03/31	0	104.50	0.2	104.00	104.00	-0.2	31,976	0.00%
2023/03/30	1	104.00	6	104.00	104.50	-5	32,025	-0.02%
2023/03/29	0	0.00	1	103.50	103.50	-1	32,165	0.00%
2023/03/28	0	0.00	0.5	103.50	103.00	-0.5	32,556	0.00%
2023/03/27	22	104.00	0	0.00	103.50	22	32,645	0.07%
2023/03/24	6	105.08	30.2	105.31	105.50	-24.2	33,306	-0.07%
2023/03/23	5	104.50	0.8	104.00	103.50	4.2	32,568	0.01%
2023/03/22	5	103.50	4	103.50	103.50	1	32,454	0.00%
2023/03/21	1	103.50	10	104.00	103.50	-9	32,672	-0.03%
2023/03/20	11	102.95	0	0.00	102.50	11	32,644	0.03%
2023/03/17	0.1	103.50	5	103.20	103.50	-5	32,828	-0.02%
2023/03/16	5.1	102.50	0	0.00	102.00	5.1	32,303	0.02%
2023/03/15	1.1	103.00	0.2	102.75	102.50	0.9	32,585	0.00%
2023/03/14	1.1	101.55	0	0.00	102.00	1.1	33,160	0.00%
2023/03/13	3	101.50	1	102.96	103.00	2	33,434	0.01%
2023/03/10	4.2	101.65	1	102.00	102.00	3.2	34,333	0.01%
2023/03/09	23.2	103.06	1.4	103.36	102.50	21.8	34,973	0.06%
2023/03/08	27	104.50	1	104.50	104.00	26	35,167	0.07%
2023/03/07	3.1	105.15	14	105.43	105.00	-10.9	35,211	-0.03%
2023/03/06	0.2	103.36	8.1	103.87	103.50	-7.9	34,782	-0.02%
2023/03/03	0.3	103.00	5	103.50	102.50	-4.7	34,733	-0.01%
2023/03/02	2	102.50	1.1	102.50	102.50	1	34,949	0.00%
2023/03/01	3.9	100.52	2.7	101.96	102.00	1.2	35,010	0.00%
2023/02/24	7.1	101.39	0	0.00	101.00	7.1	34,736	0.02%
2023/02/23	1	102.50	0	0.00	103.00	1	34,341	0.00%
2023/02/22	4	101.63	0	0.00	102.00	4	34,713	0.01%
2023/02/21	1	102.50	3.2	102.53	102.50	-2.2	34,783	-0.01%
2023/02/20	21	103.45	6.3	103.16	103.00	14.7	35,331	0.04%
2023/02/17	1.3	103.00	11	103.50	103.50	-9.7	35,745	-0.03%
2023/02/16	1	103.00	24.3	103.31	103.50	-23.3	36,384	-0.06%
2023/02/15	31.1	102.01	6.7	102.37	102.50	24.4	37,202	0.07%
2023/02/14	0.3	101.50	4.1	101.88	102.00	-3.8	37,250	-0.01%
2023/02/13	6.3	101.26	2	101.50	101.00	4.3	37,616	0.01%
2023/02/10	2.4	101.50	10	101.50	101.50	-7.6	37,809	-0.02%
2023/02/09	1	100.50	1	101.00	101.00	0	38,059	0.00%
2023/02/08	8	100.50	1	100.50	100.50	7	38,379	0.02%
2023/02/07	3.6	101.42	0	0.00	100.50	3.6	38,627	0.01%
2023/02/06	1.4	101.50	14.2	101.78	101.50	-12.8	38,581	-0.03%
2023/02/03	14.4	99.67	1	99.60	99.60	13.4	38,523	0.03%
2023/02/02	4.3	100.03	1.1	100.50	100.00	3.2	38,531	0.01%
2023/02/01	4.5	100.17	1.1	100.06	100.00	3.4	38,077	0.01%
2023/01/31	16.5	99.58	13.1	99.90	99.70	3.5	37,933	0.01%
2023/01/30	34.7	98.69	2	98.55	98.10	32.7	37,093	0.09%
2023/01/17	4.6	98.29	0.7	98.49	98.10	3.9	36,341	0.01%
2023/01/16	8.6	98.47	7.2	98.59	98.10	1.4	36,361	0.00%
2023/01/13	1.5	98.91	3.3	98.83	98.60	-1.8	36,315	0.00%
2023/01/12	12	99.00	0	0.00	98.60	12	36,978	0.03%
2023/01/11	5.1	99.37	1	99.80	99.10	4.1	37,569	0.01%
2023/01/10	2	99.35	4	99.38	99.40	-2	37,879	-0.01%
2023/01/09	7	99.34	2.2	99.35	99.10	4.8	38,027	0.01%
2023/01/06	2	98.70	3	98.43	98.40	-1	37,890	0.00%
2023/01/05	7.8	98.18	0	0.00	98.00	7.8	38,045	0.02%
2023/01/04	6.3	98.43	0	0.00	98.10	6.3	38,079	0.02%
2023/01/03	13.6	98.69	4	99.18	99.10	9.6	38,013	0.03%
2022/12/30	3.2	99.98	1.4	99.93	99.90	1.9	37,602	0.00%
2022/12/29	19.8	99.69	0	0.00	99.70	19.8	37,753	0.05%
2022/12/28	10.1	100.01	0	0.00	100.50	10.1	38,005	0.03%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	2	100.25	0	0.00	101.00	2	38,434	0.01%
2022/12/22	0	0.00	3.2	101.00	101.00	-3.2	38,849	-0.01%
2022/12/21	6.1	100.25	0	0.00	100.00	6.1	39,308	0.02%
2022/12/20	26.1	100.60	0.2	100.50	100.00	26	39,198	0.07%
2022/12/19	1	101.00	0	0.00	101.50	1	39,135	0.00%
2022/12/16	9.7	100.59	4	100.50	100.50	5.7	38,899	0.01%
2022/12/15	0.3	102.00	0	0.00	101.50	0.3	38,102	0.00%
2022/12/14	1.2	102.08	0.2	102.00	102.50	1	38,124	0.00%
2022/12/13	8	101.06	29.2	102.00	101.00	-21.2	38,141	-0.06%
2022/12/12	25.4	101.53	0	0.00	102.00	25.4	37,850	0.07%
2022/12/09	1.3	102.44	1	102.50	102.00	0.3	38,145	0.00%
2022/12/08	1.2	102.00	1	102.50	101.50	0.2	37,890	0.00%
2022/12/07	2.5	103.34	0.1	102.94	102.00	2.4	37,817	0.01%
2022/12/06	13	103.17	3	103.33	103.00	10	37,621	0.03%
2022/12/05	6	106.25	12	106.50	105.50	-6	37,014	-0.02%
2022/12/02	3.3	105.35	24	104.65	105.50	-20.8	36,500	-0.06%
2022/12/01	2	102.50	7	102.43	103.00	-5	35,734	-0.01%
2022/11/30	5	101.10	1.3	101.03	100.50	3.7	34,905	0.01%
2022/11/29	7.8	99.92	0.2	100.50	100.00	7.7	34,038	0.02%
2022/11/28	16.7	100.00	0.5	100.15	100.00	16.3	33,757	0.05%
2022/11/25	1	100.50	2	101.00	100.50	-1	33,605	0.00%
2022/11/24	0.3	100.50	0.6	100.50	101.00	-0.3	33,507	0.00%
2022/11/23	0.1	101.50	1	101.00	100.50	-0.9	33,169	0.00%
2022/11/22	12.4	100.38	4.1	100.50	100.50	8.3	33,091	0.03%
2022/11/21	1.3	100.13	1.2	100.50	100.00	0.1	32,902	0.00%
2022/11/18	5.3	101.38	1	101.00	100.50	4.3	32,636	0.01%
2022/11/17	0.1	101.50	3	101.33	101.50	-2.9	32,326	-0.01%
2022/11/16	6	101.92	9	102.50	101.50	-3	32,188	-0.01%
2022/11/15	2.1	101.74	4.2	101.64	101.50	-2.1	31,685	-0.01%
2022/11/14	10.3	100.22	9	100.20	101.50	1.3	31,198	0.00%
2022/11/11	16.3	100.41	3	101.17	100.00	13.3	30,512	0.04%
2022/11/10	3.7	100.59	0	0.00	100.50	3.7	29,543	0.01%
2022/11/09	5.2	101.81	10	101.85	102.50	-4.9	29,373	-0.02%
2022/11/08	9	100.00	0	0.00	100.00	9	29,190	0.03%
2022/11/07	14.7	100.15	2	100.00	100.00	12.7	29,498	0.04%
2022/11/04	21.2	99.95	0.1	100.00	100.50	21.2	29,858	0.07%
2022/11/03	4.1	101.01	0	0.00	101.00	4.1	29,990	0.01%
2022/11/02	2.2	101.32	1	101.50	102.00	1.2	29,765	0.00%
2022/11/01	12.1	101.05	1	101.50	101.50	11.1	29,668	0.04%
2022/10/31	2.7	102.60	0	0.00	102.50	2.7	29,304	0.01%
2022/10/27	2	104.50	2.3	104.50	104.00	-0.3	29,368	0.00%
2022/10/26	3	104.00	0.4	103.01	104.00	2.6	29,519	0.01%
2022/10/25	301	103.14	0	0.00	103.50	301	29,293	1.03%	大買/鉅額交易
2022/10/24	1	103.50	2.3	103.07	103.00	-1.3	29,045	0.00%
2022/10/21	0.1	103.00	0	0.00	103.50	0.1	28,923	0.00%
2022/10/20	7.4	101.65	0	0.00	102.50	7.4	29,034	0.03%
2022/10/19	9	103.22	0	0.00	103.00	9	28,453	0.03%
2022/10/18	15.4	103.61	2	103.75	103.50	13.4	28,204	0.05%
2022/10/17	1.1	105.00	0	0.00	105.00	1.1	28,041	0.00%
2022/10/14	1	104.50	0.4	105.00	105.00	0.6	27,956	0.00%
2022/10/12	0.3	103.36	0	0.00	103.00	0.3	27,974	0.00%
2022/10/11	5.2	104.32	1	104.50	104.00	4.2	27,628	0.02%
2022/10/07	0	0.00	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	4.2	107.36	1	108.00	107.50	3.2	27,815	0.01%
2022/10/05	9.3	106.27	6	107.08	107.00	3.3	27,893	0.01%
2022/10/04	1	102.50	0	0.00	102.50	1	27,455	0.00%
2022/10/03	0	0.00	0.2	101.50	101.00	-0.2	27,474	0.00%
2022/09/30	5.2	100.83	0	0.00	102.00	5.2	27,695	0.02%
2022/09/29	2	101.00	0	0.00	101.50	2	27,913	0.01%
2022/09/28	16.9	101.69	1	101.00	100.50	15.9	28,002	0.06%
2022/09/27	0	0.00	1	104.00	103.50	-1	27,942	0.00%
2022/09/26	4.5	104.13	0	0.00	104.00	4.5	28,760	0.02%
2022/09/23	0.1	106.50	0	0.00	106.50	0.1	29,122	0.00%
2022/09/22	0.1	107.00	0	0.00	107.00	0.1	29,606	0.00%
2022/09/21	0.2	107.67	0	0.00	107.00	0.2	29,763	0.00%
2022/09/20	0	108.00	3.4	107.95	108.50	-3.3	29,793	-0.01%
2022/09/19	0	0.00	2	106.75	107.00	-2	29,797	-0.01%
2022/09/16	7.3	107.02	4	107.50	107.50	3.3	30,004	0.01%
2022/09/15	2.1	108.01	1	108.50	108.00	1.1	30,148	0.00%
2022/09/14	1.7	107.71	0	0.00	107.50	1.7	30,383	0.01%
2022/09/13	0	0.00	3.5	109.93	110.00	-3.5	30,584	-0.01%
2022/09/12	0.1	108.42	1	108.50	108.50	-0.9	30,594	0.00%
2022/09/07	8.2	106.77	0	0.00	106.00	8.2	31,387	0.03%
2022/09/06	0.1	108.00	4	108.00	108.50	-3.9	31,270	-0.01%
2022/09/05	1.1	108.45	0	0.00	108.00	1.1	31,528	0.00%
2022/09/02	2	108.00	0	0.00	107.50	2	31,931	0.01%
2022/09/01	8.2	107.50	4	107.50	107.50	4.2	32,046	0.01%
2022/08/31	1.1	108.50	1	109.00	109.00	0.1	31,915	0.00%
2022/08/29	11.6	108.02	0	0.00	108.00	11.6	32,006	0.04%
2022/08/26	0.4	110.00	0	0.00	110.50	0.4	32,155	0.00%
2022/08/25	2	109.75	2	110.00	109.50	0	32,478	0.00%
2022/08/24	6.3	109.10	0	0.00	109.50	6.3	33,426	0.02%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	0.1	110.50	1	110.00	111.00	-0.9	34,940	0.00%
2022/08/19	3	111.00	2	111.75	111.00	1	35,525	0.00%
2022/08/18	1.5	111.67	4	111.38	112.00	-2.5	35,898	-0.01%
2022/08/17	0	0.00	10	112.20	112.50	-10	36,728	-0.03%
2022/08/16	4.3	111.08	1	112.00	111.00	3.3	36,840	0.01%
2022/08/15	4.4	112.13	2	112.50	112.00	2.4	36,930	0.01%
2022/08/12	3.1	113.08	8	113.38	112.50	-4.9	37,208	-0.01%
2022/08/11	2	112.75	28	112.13	113.00	-26	37,022	-0.07%
2022/08/10	10.6	110.47	18.9	110.03	110.00	-8.3	36,918	-0.02%
2022/08/09	1.6	108.19	5	109.00	109.00	-3.4	36,398	-0.01%
2022/08/05	5	108.00	0	0.00	108.00	5	36,295	0.01%
2022/08/04	0.2	107.50	2.1	107.05	108.00	-1.9	36,249	-0.01%
2022/08/03	2	107.50	0	0.00	108.50	2	35,932	0.01%
2022/08/02	3.1	107.03	4	107.00	108.00	-0.9	35,709	0.00%
2022/08/01	1	108.50	0.3	109.00	109.00	0.8	35,441	0.00%
2022/07/29	0	0.00	1	108.50	109.00	-1	35,652	0.00%
2022/07/28	1	108.50	4.5	108.83	108.50	-3.5	35,867	-0.01%
2022/07/27	2.6	107.97	1	109.00	108.00	1.6	36,003	0.00%
2022/07/26	1	107.50	77	108.00	108.00	-76	35,778	-0.21%
2022/07/25	1.3	107.31	4	106.50	107.50	-2.7	35,635	-0.01%
2022/07/22	0	0.00	1	106.50	106.00	-1	35,447	0.00%
2022/07/21	2.2	104.05	2	104.25	105.50	0.2	35,462	0.00%
2022/07/20	0.6	104.42	0	0.00	103.50	0.6	35,419	0.00%
2022/07/19	0.3	105.00	2.3	104.44	104.00	-2	35,511	-0.01%
2022/07/18	1	104.50	0.2	104.50	105.00	0.8	35,446	0.00%
2022/07/15	3.3	104.88	2	105.50	105.00	1.3	35,469	0.00%
2022/07/14	0.6	104.67	17	103.97	105.00	-16.4	35,384	-0.05%
2022/07/13	2.5	103.00	6	103.08	102.50	-3.5	34,910	-0.01%
2022/07/12	9	100.17	0	0.00	100.50	9	34,569	0.03%
2022/07/11	9.1	101.34	0.2	101.50	101.00	8.9	34,330	0.03%
2022/07/08	12.6	102.90	0	0.00	102.00	12.6	34,172	0.04%
2022/07/07	1.4	103.33	3	102.67	103.50	-1.7	33,867	0.00%
2022/07/06	4.3	101.04	1.1	102.86	100.50	3.2	33,478	0.01%
2022/07/05	3.1	101.98	3.2	102.19	102.50	-0.1	33,199	0.00%
2022/07/04	13.1	100.13	0	101.00	100.00	13.1	32,860	0.04%
2022/07/01	27.7	106.77	5.8	106.40	106.00	21.9	32,262	0.07%
2022/06/30	11.3	109.15	5	110.00	109.00	6.3	31,744	0.02%
2022/06/29	3	112.00	1	111.50	111.00	2	31,393	0.01%
2022/06/28	4	111.25	2	111.50	112.00	2	31,168	0.01%
2022/06/27	2.2	111.00	7	112.00	111.00	-4.8	31,040	-0.02%
2022/06/24	0	0.00	6	110.00	110.00	-6	30,863	-0.02%
2022/06/23	3.1	108.00	0	0.00	108.00	3.1	30,701	0.01%
2022/06/22	12.7	109.83	0	0.00	109.50	12.7	30,281	0.04%
2022/06/21	0.2	111.17	1	111.00	112.00	-0.9	30,597	0.00%
2022/06/20	201.1	109.93	5.1	109.01	109.00	196	30,276	0.65%	大買/鉅額交易
2022/06/17	14.3	109.86	0	0.00	109.50	14.3	30,071	0.05%
2022/06/16	4.1	111.64	0	0.00	111.50	4.1	29,597	0.01%
2022/06/15	1.2	112.08	1	112.50	112.00	0.2	30,439	0.00%
2022/06/14	2	110.48	1.1	111.00	111.50	1	30,755	0.00%
2022/06/13	3.1	111.47	2	111.75	111.50	1.1	30,823	0.00%
2022/06/10	15.1	114.73	19.1	114.53	114.00	-4.1	30,587	-0.01%
2022/06/09	0.3	114.98	20	115.08	115.50	-19.7	30,617	-0.06%
2022/06/08	14.2	114.25	16.7	113.97	114.00	-2.5	30,518	-0.01%
2022/06/07	6.4	113.84	7	114.00	113.50	-0.6	30,625	0.00%
2022/06/06	1.8	115.50	19.9	115.32	115.50	-18.1	30,483	-0.06%
2022/06/02	1	114.50	6.6	115.50	114.00	-5.6	30,890	-0.02%
2022/06/01	1.1	115.50	39.1	115.19	114.50	-38	31,010	-0.12%
2022/05/31	1	112.90	22.1	112.14	113.00	-21.1	30,133	-0.07%
2022/05/30	4.2	109.76	4.2	110.45	110.50	0	28,871	0.00%
2022/05/27	2	110.25	12.2	110.70	110.00	-10.2	28,372	-0.04%
2022/05/26	0	0.00	11	109.50	109.00	-11	27,992	-0.04%
2022/05/25	6	109.50	24.1	109.56	109.50	-18.1	27,818	-0.07%
2022/05/24	3.4	108.32	22.1	108.50	108.00	-18.7	27,347	-0.07%
2022/05/23	21.1	108.48	9	108.17	108.00	12.1	26,969	0.04%
2022/05/20	5.3	108.35	7	108.21	107.00	-1.7	26,832	-0.01%
2022/05/19	4.1	106.98	13	107.00	107.50	-8.9	26,456	-0.03%
2022/05/18	0	0.00	9	106.44	107.00	-9	26,023	-0.03%
2022/05/17	0.1	104.50	3	105.00	105.00	-2.9	25,518	-0.01%
2022/05/16	1	104.00	1.6	104.00	104.50	-0.6	25,323	0.00%
2022/05/12	1.2	102.50	0.6	103.00	102.00	0.7	25,217	0.00%
2022/05/11	0.5	103.50	0	0.00	103.00	0.5	25,124	0.00%
2022/05/10	1.1	103.50	3	103.50	104.00	-1.9	25,133	-0.01%
2022/05/09	2.6	103.50	1.7	103.50	104.00	0.9	25,217	0.00%
2022/05/06	2	103.25	4.3	103.35	104.00	-2.3	25,527	-0.01%
2022/05/05	1	104.50	0	0.00	104.50	1	25,631	0.00%
2022/05/04	1	104.00	7.8	104.00	104.00	-6.8	25,602	-0.03%
2022/05/03	1	102.50	11	102.45	102.50	-10	25,586	-0.04%
2022/04/28	11	100.55	5	101.50	101.50	6	26,305	0.02%
2022/04/27	3.2	100.30	4	100.25	100.00	-0.8	26,323	0.00%
2022/04/26	5	101.00	6	101.50	101.00	-1	26,227	0.00%
2022/04/25	19.3	101.24	0	101.50	100.50	19.3	26,131	0.07%
2022/04/22	0.1	103.00	1	102.50	103.50	-0.9	25,723	0.00%
2022/04/21	1.3	103.08	0	0.00	103.00	1.3	26,086	0.00%
2022/04/20	1	102.50	10	103.00	103.00	-9	26,106	-0.03%
2022/04/19	12	102.08	2	103.00	102.00	10	26,095	0.04%
2022/04/18	0.1	103.00	0	103.00	102.50	0.1	26,235	0.00%
2022/04/15	1	103.00	1	103.50	103.00	0	26,622	0.00%
2022/04/13	0	0.00	19	103.87	104.00	-19	27,740	-0.07%
2022/04/12	15.1	102.34	10	103.00	102.00	5.1	29,846	0.02%
2022/04/11	19.9	102.02	16.1	102.50	102.00	3.8	29,853	0.01%
2022/04/08	6	102.83	0.1	103.00	103.00	5.9	29,736	0.02%
2022/04/07	11.2	103.55	1	103.50	103.00	10.2	29,605	0.03%
2022/04/06	12	104.50	10	105.00	105.00	2	29,253	0.01%
2022/04/01	14	104.61	5	105.00	104.50	9	28,990	0.03%
2022/03/31	2.1	106.00	8	106.00	106.00	-5.9	28,748	-0.02%
2022/03/30	7	105.07	10	105.50	105.50	-3	28,608	-0.01%
2022/03/29	11	104.86	5	105.50	105.50	6	28,506	0.02%
2022/03/28	2	105.75	1	106.00	106.00	1	28,443	0.00%
2022/03/25	5	106.00	5.1	106.49	106.00	-0.1	28,332	0.00%
2022/03/24	12	106.13	42	106.63	106.50	-30	28,289	-0.11%
2022/03/23	0	0.00	1.3	105.38	105.50	-1.3	27,980	0.00%
2022/03/22	6	104.00	6	104.42	104.00	0	28,224	0.00%
2022/03/21	9.1	104.95	3	104.50	104.50	6.1	28,256	0.02%
2022/03/18	0	0.00	23	105.26	106.00	-23	28,271	-0.08%
2022/03/17	1	104.00	19	103.87	104.00	-18	27,192	-0.07%
2022/03/16	6	100.92	1	102.00	101.50	5	26,806	0.02%
2022/03/15	14.5	101.45	0	101.50	101.00	14.5	26,458	0.05%
2022/03/14	10	102.95	2	103.00	102.50	8	26,525	0.03%
2022/03/11	1	103.00	6	103.42	103.50	-5	26,516	-0.02%
2022/03/10	3	103.00	4	103.25	103.00	-1	26,500	0.00%
2022/03/09	26.2	101.89	5	102.50	101.50	21.2	26,385	0.08%
2022/03/08	22.2	101.13	1.6	101.25	101.50	20.6	26,349	0.08%
2022/03/07	11	103.14	7.3	102.93	102.50	3.7	25,720	0.01%
2022/03/04	0.4	105.00	5	105.00	105.00	-4.6	25,816	-0.02%
2022/03/03	3	104.67	10	105.00	104.50	-7	25,972	-0.03%
2022/03/02	2.4	104.50	11	104.09	104.50	-8.7	26,143	-0.03%
2022/03/01	0	0.00	3	105.00	104.50	-3	26,204	-0.01%
2022/02/25	1	103.00	10	103.00	103.00	-9	26,220	-0.03%
2022/02/24	15.5	103.30	0.8	104.00	102.50	14.8	26,098	0.06%
2022/02/23	0	0.00	2.7	104.87	105.00	-2.7	25,606	-0.01%
2022/02/22	9	104.50	5	104.50	104.50	4	25,709	0.02%
2022/02/21	3	105.33	9	105.78	106.00	-6	25,784	-0.02%
2022/02/18	5.9	105.08	3	105.50	105.50	2.9	25,924	0.01%
2022/02/17	1.3	105.10	3	106.50	106.00	-1.8	25,998	-0.01%
2022/02/16	5	105.00	5	105.50	105.50	0	26,003	0.00%
2022/02/15	0	0.00	1	105.00	104.00	-1	26,223	0.00%
2022/02/14	7.4	104.00	15	104.23	104.00	-7.6	26,310	-0.03%
2022/02/11	8	105.06	6	105.50	106.00	2	26,318	0.01%
2022/02/10	1	106.50	2	106.25	106.50	-1	26,440	0.00%
2022/02/09	21	106.00	0	0.00	106.50	21	26,437	0.08%
2022/02/08	3.3	105.65	3	104.50	105.50	0.3	26,352	0.00%
2022/02/07	2.3	103.07	3.5	103.86	103.00	-1.2	25,826	0.00%
2022/01/26	2.2	102.27	0	0.00	102.00	2.2	25,471	0.01%
2022/01/25	1	102.50	2.5	102.60	103.00	-1.5	25,257	-0.01%
2022/01/24	9.5	103.11	2.5	103.20	103.00	7	25,076	0.03%
2022/01/21	3	102.50	1	102.50	102.00	2	24,727	0.01%
2022/01/20	7	103.43	6.6	103.67	103.00	0.4	24,415	0.00%
2022/01/19	3.3	103.54	1	103.50	103.50	2.3	24,199	0.01%
2022/01/18	2	104.00	0	0.00	103.50	2	24,100	0.01%
2022/01/17	10	104.00	10.8	104.00	103.50	-0.8	24,204	0.00%
2022/01/14	27.2	103.86	10	104.00	103.50	17.2	24,181	0.07%
2022/01/13	9.2	105.00	38	105.36	105.50	-28.8	24,050	-0.12%
2022/01/12	6	104.00	13.9	104.82	104.50	-7.9	24,214	-0.03%
2022/01/11	2.2	104.50	1	104.50	104.50	1.2	24,338	0.00%
2022/01/10	28	105.00	1	104.50	104.50	27	24,605	0.11%
2022/01/07	19	106.53	19	107.24	106.50	0	24,846	0.00%
2022/01/06	47	107.59	10.1	108.50	107.00	36.9	24,497	0.15%
2022/01/05	43	109.21	84.7	108.18	109.00	-41.7	23,990	-0.17%
2022/01/04	6	103.08	10	104.00	103.50	-4	22,264	-0.02%
2022/01/03	11.5	103.48	0	0.00	103.00	11.5	22,420	0.05%
2021/12/30	0.2	104.50	2	104.25	104.00	-1.8	22,693	-0.01%
2021/12/29	1	104.50	4	105.00	105.00	-3	23,058	-0.01%
2021/12/28	1	105.00	17.1	105.29	105.50	-16.1	23,528	-0.07%
2021/12/27	4.8	104.50	1	105.00	104.50	3.8	23,690	0.02%
2021/12/24	0	0.00	6	104.58	104.00	-6	24,112	-0.02%
2021/12/23	1.2	104.00	20	104.50	104.00	-18.8	24,295	-0.08%
2021/12/22	11.2	103.56	0	0.00	103.50	11.2	24,599	0.05%
2021/12/21	1.1	103.02	51.1	104.45	104.50	-50.1	24,777	-0.20%
2021/12/20	10.1	103.10	0	0.00	103.00	10.1	24,788	0.04%
2021/12/17	0.2	103.50	11	103.55	103.50	-10.8	24,743	-0.04%
2021/12/16	21.4	103.89	1.2	104.92	103.50	20.2	24,530	0.08%
2021/12/15	7.1	104.15	27	104.98	105.00	-19.9	24,606	-0.08%
2021/12/14	12.5	104.08	0	0.00	104.50	12.5	24,867	0.05%
2021/12/13	10	105.00	5	106.00	104.50	5	24,882	0.02%
2021/12/10	10	105.00	5	105.50	105.00	5	25,648	0.02%
2021/12/09	0	105.50	1	106.00	106.00	-1	25,628	0.00%
2021/12/08	4	105.38	0	0.00	105.00	4	25,632	0.02%
2021/12/07	1	105.53	1	107.00	106.00	0	25,267	0.00%
2021/12/06	0.1	106.50	2.5	106.50	106.50	-2.4	25,185	-0.01%
2021/12/02	0	0.00	2	105.75	105.00	-2	25,365	-0.01%
2021/12/01	4.5	105.28	21.1	105.26	105.50	-16.6	25,219	-0.07%
2021/11/30	4	104.25	0	0.00	103.50	4	25,243	0.02%
2021/11/29	18.1	103.45	11	104.82	103.50	7.1	24,913	0.03%
2021/11/26	17.9	103.95	0	0.00	103.50	17.9	24,820	0.07%
2021/11/25	6.1	105.17	2	105.50	105.00	4.1	24,927	0.02%
2021/11/24	9.4	105.08	4	105.13	105.50	5.4	24,868	0.02%
2021/11/23	3	106.17	0	0.00	106.00	3	24,601	0.01%
2021/11/22	1	106.50	2	107.00	106.50	-1	24,446	0.00%
2021/11/19	6.3	107.02	4	106.75	106.50	2.3	24,384	0.01%
2021/11/18	1	106.50	1	106.50	107.00	0	24,337	0.00%
2021/11/17	12.2	107.42	3.8	107.74	107.00	8.4	24,205	0.03%
2021/11/16	0	0.00	1	108.50	108.00	-1	24,180	0.00%
2021/11/15	4.2	108.77	2	109.25	108.00	2.2	24,775	0.01%
2021/11/12	1	109.00	8	108.38	109.00	-7	24,877	-0.03%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	3.5	108.57	3.2	108.69	109.00	0.3	25,126	0.00%
2021/11/09	9	107.61	1	108.00	108.00	8	25,521	0.03%
2021/11/08	2.1	107.02	0	0.00	107.50	2.1	25,431	0.01%
2021/11/05	0	0.00	1	108.00	109.00	-1	25,877	0.00%
2021/11/04	1.3	108.00	2	108.00	108.00	-0.7	26,297	0.00%
2021/11/03	0	108.50	2	108.00	107.50	-2	26,495	-0.01%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	2.1	107.00	6	107.33	106.50	-4	26,974	-0.01%
2021/10/29	4	107.13	4	107.13	107.00	0	27,025	0.00%
2021/10/28	1	108.50	0	0.00	108.50	1	27,041	0.00%
2021/10/27	0.5	108.50	1	107.50	108.00	-0.5	27,205	0.00%
2021/10/26	1	108.50	12	108.50	109.00	-11	27,413	-0.04%
2021/10/25	2	108.75	4	108.38	108.00	-2	27,459	-0.01%
2021/10/22	5	108.00	4	107.75	107.50	1	27,653	0.00%
2021/10/21	0	0.00	10	108.00	108.00	-10	27,868	-0.04%
2021/10/20	2	107.00	54	108.04	107.50	-52	27,916	-0.19%
2021/10/19	4.3	107.64	11	107.45	107.00	-6.7	27,785	-0.02%
2021/10/18	14	109.43	10	108.00	107.50	4	28,334	0.01%
2021/10/15	7	109.14	3	109.33	109.50	4	28,682	0.01%
2021/10/14	1	107.50	0	0.00	106.50	1	28,303	0.00%
2021/10/13	4	105.13	0	105.50	105.50	4	28,537	0.01%
2021/10/12	2	105.01	0.3	105.50	105.00	1.8	28,786	0.01%
2021/10/08	4	107.38	3.1	107.49	108.00	1	29,185	0.00%
2021/10/07	3.1	106.02	2	105.51	107.00	1.1	29,179	0.00%
2021/10/06	12	103.08	2	104.00	103.00	10	29,150	0.03%
2021/10/05	13.1	101.50	3	101.83	101.50	10.1	28,786	0.04%
2021/10/04	6	103.92	4	103.38	103.00	2	28,567	0.01%
2021/10/01	29.1	103.76	0.2	103.69	103.00	28.9	28,543	0.10%
2021/09/30	26.1	105.13	28	104.54	105.00	-1.9	28,439	-0.01%
2021/09/29	27.2	104.78	2	105.00	105.00	25.2	28,792	0.09%
2021/09/28	3.1	106.68	1	107.00	106.50	2.1	29,592	0.01%
2021/09/27	6.1	107.93	0	107.50	107.50	6.1	29,497	0.02%
2021/09/24	1	107.50	1	107.50	107.50	0	29,530	0.00%
2021/09/23	1.5	106.17	2	107.00	106.50	-0.5	29,793	0.00%
2021/09/22	9.7	106.46	1	106.50	107.00	8.7	29,774	0.03%
2021/09/17	1.5	108.83	0	0.00	108.50	1.5	29,528	0.01%
2021/09/16	31	107.97	1	109.00	107.50	30	29,476	0.10%
2021/09/15	12	109.71	14	109.93	108.50	-2	29,612	-0.01%
2021/09/13	11.1	106.96	1	107.00	106.50	10.1	29,065	0.03%
2021/09/10	1.2	107.17	0	0.00	108.00	1.2	29,390	0.00%
2021/09/09	2	106.76	0	0.00	107.00	2	29,660	0.01%
2021/09/08	25.4	108.73	3	107.50	107.50	22.4	29,623	0.08%
2021/09/07	7.1	108.93	22	108.61	108.50	-14.9	29,547	-0.05%
2021/09/06	9.1	111.34	4	112.00	111.00	5.1	29,553	0.02%
2021/09/03	1	112.00	2	112.00	112.50	-1	29,849	0.00%
2021/09/02	3	111.00	6	111.50	111.50	-3	29,768	-0.01%
2021/09/01	4	110.25	12	110.92	111.00	-8	29,654	-0.03%
2021/08/31	3	109.17	2.1	109.70	111.00	0.9	29,587	0.00%
2021/08/30	0	0.00	1	108.00	109.00	-1	29,418	0.00%
2021/08/27	1.1	108.00	0	0.00	108.00	1.1	29,666	0.00%
2021/08/26	0	0.00	2	107.50	107.50	-2	29,835	-0.01%
2021/08/25	4	108.38	0	0.00	108.50	4	30,168	0.01%
2021/08/24	2.1	108.21	4	108.25	109.00	-1.9	30,304	-0.01%
2021/08/23	3.2	106.34	1	107.50	107.50	2.2	30,576	0.01%
2021/08/20	2.1	104.02	3	104.50	104.50	-0.9	30,649	0.00%
2021/08/19	8.6	104.22	4	103.25	103.00	4.6	31,163	0.01%
2021/08/18	8	106.19	6	105.33	107.00	2	30,717	0.01%
2021/08/17	0.4	107.00	1	106.50	106.50	-0.7	31,031	0.00%
2021/08/16	3.4	107.25	0	0.00	107.50	3.4	31,124	0.01%
2021/08/13	7	109.57	17	109.03	109.00	-10	31,441	-0.03%
2021/08/12	3	108.67	2	109.50	109.00	1	31,378	0.00%
2021/08/11	9.9	107.33	6	108.00	109.00	3.9	31,859	0.01%
2021/08/10	12.5	109.55	1	108.50	108.50	11.5	32,440	0.04%
2021/08/09	1	112.00	0	0.00	112.00	1	33,341	0.00%
2021/08/06	3	112.17	8	112.75	112.50	-5	33,684	-0.01%
2021/08/05	1.6	111.66	2	111.01	112.00	-0.4	34,169	0.00%
2021/08/04	6	111.83	12.1	112.41	112.00	-6.1	36,329	-0.02%
2021/08/03	0	111.50	2	111.75	111.50	-2	37,309	-0.01%
2021/08/02	8.1	111.56	6	112.00	113.00	2.1	37,640	0.01%
2021/07/30	7	109.93	1.1	110.59	110.00	5.9	38,246	0.02%
2021/07/29	4.5	111.00	11	110.59	111.00	-6.5	38,400	-0.02%
2021/07/28	1	109.50	5	109.90	110.50	-4	39,142	-0.01%
2021/07/27	12.2	111.00	0.1	111.00	111.50	12.1	40,042	0.03%
2021/07/26	4.6	110.28	2.1	110.45	110.00	2.5	40,774	0.01%
2021/07/23	4.7	111.07	0.2	111.00	110.50	4.5	40,978	0.01%
2021/07/22	7	110.58	6	111.25	110.50	1	41,267	0.00%
2021/07/21	4	113.50	3	115.17	112.50	1	41,185	0.00%
2021/07/20	10.2	114.86	1	115.00	114.50	9.2	40,817	0.02%
2021/07/19	6	116.83	2	117.00	116.50	4	41,033	0.01%
2021/07/16	13.4	118.73	4	119.00	119.50	9.5	41,627	0.02%
2021/07/15	8.4	118.35	8.8	118.70	119.50	-0.4	41,646	0.00%
2021/07/14	10.2	117.20	1	117.00	116.00	9.2	41,038	0.02%
2021/07/13	9	116.28	10	116.55	116.50	-1	41,122	0.00%
2021/07/12	0	0.00	5	115.00	115.00	-5	41,396	-0.01%
2021/07/09	15	113.80	4	114.00	114.00	11	41,770	0.03%
2021/07/08	13.3	116.44	10	115.95	115.50	3.3	42,184	0.01%
2021/07/07	6	115.58	4.2	115.48	115.00	1.8	42,614	0.00%
2021/07/06	2	116.50	8	116.69	116.50	-6	43,302	-0.01%
2021/07/05	1.2	116.54	16	115.03	117.00	-14.9	43,911	-0.03%
2021/07/02	5	111.50	6.2	111.92	111.50	-1.2	43,223	0.00%
2021/07/01	5	111.90	1	112.00	112.00	4	43,510	0.01%
2021/06/30	3.1	112.51	3.3	112.80	112.00	-0.2	43,940	0.00%
2021/06/29	2.1	111.53	1	112.00	111.50	1.1	45,039	0.00%
2021/06/28	27.5	112.42	0	0.00	111.50	27.5	46,909	0.06%
2021/06/25	26	113.98	3.2	114.34	113.00	22.8	47,286	0.05%
2021/06/24	26	112.96	7	113.07	113.00	19	47,379	0.04%
2021/06/23	0	0.00	2	111.50	111.50	-2	47,741	0.00%
2021/06/22	4	109.25	1	109.00	108.50	3	48,354	0.01%
2021/06/21	9.8	109.16	2.1	110.00	108.50	7.8	49,335	0.02%
2021/06/18	6	112.08	0	0.00	111.50	6	50,635	0.01%
2021/06/17	2	111.00	5.1	111.88	113.00	-3.1	51,947	-0.01%
2021/06/16	2	112.00	4	111.75	111.50	-2	54,351	0.00%
2021/06/15	0.1	113.00	4.1	112.75	113.00	-4	56,251	-0.01%
2021/06/11	1.2	113.48	3.1	112.52	113.50	-1.9	58,242	0.00%
2021/06/10	1	110.00	5.1	111.00	110.50	-4.1	59,189	-0.01%
2021/06/09	1	110.00	2.2	110.03	109.50	-1.2	60,027	0.00%
2021/06/08	3	110.50	3	111.00	110.50	0	61,243	0.00%
2021/06/07	4	111.13	4	110.38	110.50	0	62,197	0.00%
2021/06/04	5.1	110.11	2	110.00	112.00	3.1	62,654	0.00%
2021/06/03	0.1	112.00	0	0.00	111.00	0.1	62,906	0.00%
2021/06/02	20	112.75	4.2	112.00	112.00	15.8	63,414	0.02%
2021/06/01	6	114.42	6.2	114.39	114.50	-0.2	64,306	0.00%
2021/05/31	6	112.08	8.1	112.99	113.50	-2.1	65,255	0.00%
2021/05/28	6	110.50	1	110.97	111.00	5.1	66,126	0.01%
2021/05/27	3.4	108.85	40.2	108.98	109.50	-36.9	66,575	-0.06%
2021/05/26	1	112.50	5	111.50	111.50	-4	67,559	-0.01%
2021/05/25	8.2	112.13	4	111.88	112.00	4.2	69,013	0.01%
2021/05/24	3.1	109.48	2.1	108.52	109.50	1.1	69,079	0.00%
2021/05/21	11	109.45	31.8	108.72	109.50	-20.8	69,408	-0.03%
2021/05/20	4	105.88	3	105.50	106.00	1	69,516	0.00%
2021/05/19	7.1	105.22	7	104.79	105.00	0.1	70,236	0.00%
2021/05/18	12.2	103.96	20	102.73	107.00	-7.8	70,231	-0.01%
2021/05/17	33.5	99.01	27.1	100.66	98.20	6.4	70,387	0.01%
2021/05/14	5	104.20	11	104.23	104.50	-6	70,236	-0.01%
2021/05/13	17.2	101.53	25	102.13	103.00	-7.8	70,571	-0.01%
2021/05/12	31.3	101.90	42.7	102.58	102.00	-11.4	70,334	-0.02%
2021/05/11	58.4	108.02	28.2	108.35	107.00	30.2	69,233	0.04%
2021/05/10	18.4	113.40	10	116.00	113.00	8.4	69,994	0.01%
2021/05/07	16.4	116.99	11.4	116.21	117.50	5	72,312	0.01%
2021/05/06	4.2	112.00	14	111.61	112.50	-9.8	73,359	-0.01%
2021/05/05	20.1	110.69	17	112.88	110.00	3.1	74,195	0.00%
2021/05/04	26.7	109.31	21.4	109.37	108.50	5.3	75,249	0.01%
2021/05/03	30.4	113.61	110.1	112.80	112.50	-79.7	76,133	-0.10%	大賣/
2021/04/29	8.6	117.14	9.2	118.00	116.00	-0.6	78,603	0.00%
2021/04/28	17.7	117.22	4.3	117.42	117.00	13.4	79,282	0.02%
2021/04/27	26.4	118.85	3.5	119.21	118.50	22.9	80,842	0.03%
2021/04/26	18.1	118.50	4.6	118.72	117.50	13.5	81,368	0.02%
2021/04/23	2	117.50	8.6	118.21	119.00	-6.6	82,262	-0.01%
2021/04/22	21.4	118.53	10	119.25	117.50	11.4	84,441	0.01%
2021/04/21	22.1	120.18	5	120.70	120.00	17.1	88,574	0.02%
2021/04/20	7.1	121.50	2.1	121.98	122.00	5	89,305	0.01%
2021/04/19	9.1	121.84	5.1	121.91	121.50	4	90,633	0.00%
2021/04/16	3.2	123.21	27.3	123.17	123.50	-24.2	91,260	-0.03%
2021/04/15	11.1	120.05	0.6	121.00	121.00	10.5	92,273	0.01%
2021/04/14	34.5	120.91	3.8	121.40	121.50	30.7	93,500	0.03%
2021/04/13	8.3	122.60	11	122.41	122.50	-2.7	96,281	0.00%
2021/04/12	10.6	120.57	8.1	120.13	120.50	2.6	99,322	0.00%
2021/04/09	14.5	120.93	18.1	121.48	120.00	-3.6	102,027	0.00%
2021/04/08	5.1	122.51	5	122.40	122.50	0.1	101,224	0.00%
2021/04/07	4.6	123.06	3	123.67	123.50	1.6	101,243	0.00%
2021/04/06	14.5	122.84	18.1	123.30	122.50	-3.6	101,439	0.00%
2021/04/01	67.5	122.65	29.9	123.89	121.50	37.7	101,864	0.04%
2021/03/31	68.9	124.73	12	124.88	124.00	56.9	102,143	0.06%
2021/03/30	14.1	129.50	18.4	129.11	129.50	-4.3	100,661	0.00%
2021/03/29	207.4	128.44	205	128.00	128.50	2.4	100,823	0.00%	大買/大賣/
2021/03/26	12.2	126.92	18	126.61	126.50	-5.8	101,700	-0.01%
2021/03/25	35.3	126.99	16.6	127.64	126.50	18.7	101,299	0.02%
2021/03/24	45.3	129.31	5.2	129.35	128.00	40.1	100,686	0.04%
2021/03/23	33.5	132.64	33.6	132.47	130.50	-0.1	99,806	0.00%
2021/03/22	18.5	126.74	77	127.76	130.00	-58.5	98,701	-0.06%
2021/03/19	48.1	124.94	20.1	124.63	123.50	28	97,546	0.03%
2021/03/18	25.8	130.01	50.9	129.96	129.50	-25.1	95,637	-0.03%
2021/03/17	54.4	126.24	29	125.98	126.00	25.4	94,357	0.03%
2021/03/16	223.5	122.50	224.5	121.61	123.00	-1	92,873	0.00%	大買/大賣/
2021/03/15	7	119.86	10.7	119.97	121.00	-3.7	92,452	0.00%
2021/03/12	12	119.30	33.8	119.56	120.00	-21.8	93,263	-0.02%
2021/03/11	13	117.04	9.3	117.05	117.00	3.7	94,385	0.00%
2021/03/10	14.2	115.46	4	115.88	115.50	10.2	93,926	0.01%
2021/03/09	15.5	113.77	9.4	114.19	115.00	6.2	93,640	0.01%
2021/03/08	12.1	114.12	1	115.50	113.50	11.1	93,481	0.01%
2021/03/05	14.6	114.76	37	114.34	115.00	-22.4	92,985	-0.02%
2021/03/04	14.7	114.53	2	114.25	114.50	12.7	92,545	0.01%
2021/03/03	1.8	115.11	18.9	114.58	115.50	-17.1	91,575	-0.02%
2021/03/02	9.2	113.67	20	113.85	112.00	-10.8	90,689	-0.01%
2021/02/26	34.3	112.81	63	113.06	112.00	-28.7	90,179	-0.03%
2021/02/25	14.4	115.01	26	115.44	116.50	-11.6	88,553	-0.01%
2021/02/24	12.1	112.25	22.5	113.32	110.50	-10.5	87,097	-0.01%
2021/02/23	4.6	109.66	4	109.50	111.50	0.6	86,598	0.00%
2021/02/22	14	111.39	23.8	111.99	111.00	-9.8	86,137	-0.01%
2021/02/19	41.7	110.42	12	110.63	110.00	29.7	85,645	0.03%
2021/02/18	5.2	113.90	8	114.00	113.00	-2.8	84,850	0.00%
2021/02/17	17.6	113.77	49	113.71	114.00	-31.4	84,908	-0.04%
2021/02/05	12.2	113.79	11.1	114.64	113.50	1.2	83,928	0.00%
2021/02/04	51.4	114.09	28.4	114.40	114.00	23	83,134	0.03%
2021/02/03	12.3	116.30	27	115.98	116.50	-14.8	82,680	-0.02%
2021/02/02	23.1	115.60	5	116.40	116.50	18.1	82,107	0.02%
2021/02/01	118.7	111.68	48	109.83	113.00	70.7	81,389	0.09%	大買/
2021/01/29	75.5	115.32	38	115.28	111.50	37.5	79,640	0.05%
2021/01/28	27.6	119.37	30	119.02	118.50	-2.4	76,874	0.00%
2021/01/27	21.4	123.28	18.5	123.44	123.00	2.9	75,136	0.00%
2021/01/26	50.7	122.44	11.3	122.26	122.00	39.4	73,916	0.05%
2021/01/25	23.8	120.35	47	120.40	123.00	-23.2	72,070	-0.03%
2021/01/22	51.5	120.01	134	120.59	121.50	-82.5	70,174	-0.12%	大賣/
2021/01/21	39.7	116.29	13.6	116.13	117.00	26.1	67,021	0.04%
2021/01/20	26	115.30	72.9	117.48	114.50	-46.9	66,129	-0.07%
2021/01/19	38.6	114.71	18.4	115.10	115.00	20.2	64,197	0.03%
2021/01/18	13.1	113.38	25.3	112.90	114.00	-12.2	63,005	-0.02%
2021/01/15	79	116.89	31.5	115.02	115.50	47.5	61,737	0.08%
2021/01/14	19.5	113.26	53.4	113.28	116.00	-33.8	59,302	-0.06%
2021/01/13	13.4	105.43	19	106.26	106.50	-5.6	54,542	-0.01%
2021/01/12	13.5	104.14	29.1	104.74	104.00	-15.7	53,983	-0.03%
2021/01/11	30.5	107.68	19	107.50	107.50	11.5	53,647	0.02%
2021/01/08	34.8	107.14	12.8	107.63	108.00	22	53,291	0.04%
2021/01/07	21.6	106.73	29.7	107.07	107.00	-8.1	51,832	-0.02%
2021/01/06	88.5	106.18	41	105.96	105.00	47.5	50,561	0.09%
2021/01/05	41.3	103.40	79.3	103.21	104.00	-38	47,274	-0.08%
2021/01/04	84.1	96.88	89	97.11	99.90	-4.8	44,037	-0.01%
2020/12/31	1	91.90	6.6	91.86	92.00	-5.6	40,427	-0.01%
2020/12/30	3.1	91.25	19.6	90.99	91.60	-16.5	40,179	-0.04%
2020/12/29	20.1	90.96	50.1	91.13	90.40	-29.9	39,796	-0.08%
2020/12/28	26.8	92.46	11	92.46	91.80	15.8	39,355	0.04%
2020/12/25	14	91.19	19	91.59	91.80	-5	38,556	-0.01%
2020/12/24	0	0.00	3.4	89.51	89.60	-3.4	37,188	-0.01%
2020/12/23	12	88.67	14	88.96	88.80	-2	37,032	-0.01%
2020/12/22	18	89.03	68	89.40	87.70	-50	36,732	-0.14%
2020/12/21	5	88.08	4.6	87.57	88.00	0.4	36,124	0.00%
2020/12/18	3	87.80	13	87.93	87.70	-10	35,941	-0.03%
2020/12/17	17	88.12	21	87.77	87.80	-4	35,866	-0.01%
2020/12/16	3	88.03	6	87.98	88.20	-3	35,716	-0.01%
2020/12/15	17.6	86.66	3	87.13	87.10	14.6	35,463	0.04%
2020/12/14	18	88.44	6	88.63	87.70	12	35,162	0.03%
2020/12/11	12	87.03	18	87.03	87.60	-6	34,666	-0.02%
2020/12/10	12	87.77	7.4	87.90	87.70	4.6	33,930	0.01%
2020/12/09	19	88.90	13.2	88.66	89.00	5.9	33,480	0.02%
2020/12/08	64.3	88.90	41.6	88.11	87.60	22.7	32,621	0.07%
2020/12/07	53	86.27	47.4	85.68	87.90	5.6	31,140	0.02%
2020/12/04	5	82.90	6	83.02	82.90	-1	28,798	0.00%
2020/12/03	3	82.03	1	82.00	82.00	2	28,368	0.01%
2020/12/02	4	82.67	0	0.00	82.70	4	28,204	0.01%
2020/12/01	0	0.00	7	82.63	82.90	-7	28,227	-0.02%
2020/11/30	2	82.50	7	82.73	82.30	-5	28,504	-0.02%
2020/11/27	4	82.58	4	82.65	82.60	0	27,917	0.00%
2020/11/26	2	83.00	1	82.80	83.00	1	27,869	0.00%
2020/11/25	0	0.00	3	82.13	82.00	-3	27,823	-0.01%
2020/11/24	1	82.10	3	82.23	82.00	-2	27,853	-0.01%
2020/11/23	2	82.75	5	82.90	82.90	-3	27,877	-0.01%
2020/11/20	3	82.27	6	83.30	82.50	-3	27,738	-0.01%
2020/11/19	12	82.63	14	82.81	82.90	-2	27,618	-0.01%
2020/11/18	2	83.15	12	83.11	83.20	-10	27,595	-0.04%
2020/11/17	8	82.69	16.3	83.06	83.00	-8.3	27,491	-0.03%
2020/11/16	2.7	82.41	25	82.45	82.60	-22.3	27,885	-0.08%
2020/11/13	8	81.38	7	81.29	81.40	1	27,577	0.00%
2020/11/12	0	0.00	22	81.75	81.90	-22	27,494	-0.08%
2020/11/11	1	81.70	22.6	81.29	81.60	-21.6	27,213	-0.08%
2020/11/10	1.4	80.81	8.9	80.71	80.80	-7.5	27,174	-0.03%
2020/11/09	4.3	81.15	34.1	81.00	81.20	-29.8	28,235	-0.11%
2020/11/06	2	79.45	5	79.62	79.70	-3	28,321	-0.01%
2020/11/05	1	78.90	0	0.00	79.00	1	28,488	0.00%
2020/11/04	2	78.90	3	78.70	78.80	-1	29,073	0.00%
2020/11/03	1	78.50	0	0.00	78.30	1	29,122	0.00%
2020/11/02	1	77.60	2	77.50	78.30	-1	29,432	0.00%
2020/10/30	5.1	77.51	1	78.00	77.50	4.1	29,600	0.01%
2020/10/29	10	77.11	6	77.77	78.00	4	29,550	0.01%
2020/10/28	7	79.19	2	78.95	78.30	5	30,059	0.02%
2020/10/27	6.2	79.61	3	79.83	80.00	3.2	30,234	0.01%
2020/10/26	9	80.32	1	80.10	80.20	8	30,632	0.03%
2020/10/23	6	80.77	2	81.20	80.70	4	31,049	0.01%
2020/10/22	6	80.38	2	80.60	80.80	4	32,073	0.01%
2020/10/21	12	80.68	3.1	80.82	80.40	8.9	32,779	0.03%
2020/10/20	6	81.30	12	81.59	81.40	-6	33,058	-0.02%
2020/10/19	20	80.66	93	81.02	81.30	-73	33,610	-0.22%
2020/10/16	3	78.83	4	79.15	78.60	-1	33,408	0.00%
2020/10/15	2	77.80	5	78.20	78.10	-3	33,847	-0.01%
2020/10/14	8	78.20	5	78.30	78.00	3	34,602	0.01%
2020/10/13	5	78.60	8	78.86	78.90	-3	34,800	-0.01%
2020/10/12	6	78.47	9	78.58	78.70	-3	35,259	-0.01%
2020/10/08	0	78.00	2	77.90	78.00	-2	35,425	-0.01%
2020/10/07	4	77.40	3	77.60	77.40	1	35,744	0.00%
2020/10/06	3.1	77.93	1	77.80	77.80	2.1	36,066	0.01%
2020/10/05	0	77.70	0	0.00	77.70	0	36,653	0.00%
2020/09/30	2	77.65	1	77.70	77.40	1	37,159	0.00%
2020/09/29	14	77.84	11	77.47	77.00	3	37,455	0.01%
2020/09/28	4.2	76.40	8	76.05	76.90	-3.8	37,793	-0.01%
2020/09/25	10	74.61	5	75.24	74.30	5	38,001	0.01%
2020/09/24	11	75.42	7	76.00	75.00	4	38,076	0.01%
2020/09/23	2	76.75	0	77.00	76.70	2	37,687	0.01%
2020/09/22	4	76.93	2	77.00	76.80	2	38,132	0.01%
2020/09/21	4	77.53	0	0.00	77.40	4	38,706	0.01%
2020/09/18	3	77.83	0.8	78.00	77.60	2.2	40,000	0.01%
2020/09/17	2	78.25	6	78.87	78.10	-4	40,947	-0.01%
2020/09/16	1	78.90	2	78.90	78.80	-1	41,362	0.00%
2020/09/15	4.2	79.10	1.2	79.18	79.10	3	41,339	0.01%
2020/09/14	3	79.10	9	79.32	79.40	-6	41,646	-0.01%
2020/09/11	6	78.27	1	78.40	78.50	5	41,491	0.01%
2020/09/10	4.1	78.16	9	78.43	78.50	-4.9	41,523	-0.01%
2020/09/09	5	76.98	5	77.20	77.90	0	41,410	0.00%
2020/09/08	3	77.87	0	0.00	77.50	3	41,473	0.01%
2020/09/07	1.1	76.95	2.8	77.21	77.30	-1.7	41,611	0.00%
2020/09/04	9.1	76.97	2	77.00	76.90	7.1	41,954	0.02%
2020/09/03	7	78.44	7	78.70	77.70	0	41,789	0.00%
2020/09/02	4	77.28	4	77.05	77.80	0	41,734	0.00%
2020/09/01	0	0.00	4.8	76.95	77.00	-4.8	42,211	-0.01%
2020/08/31	4.8	77.52	0	0.00	76.90	4.8	42,474	0.01%
2020/08/28	2	77.35	0	0.00	77.50	2	42,692	0.00%
2020/08/27	3	77.83	1	78.70	77.50	2	42,988	0.00%
2020/08/26	2	78.10	1	77.90	78.20	1	43,281	0.00%
2020/08/25	1	78.20	5	78.24	78.30	-4	43,441	-0.01%
2020/08/24	10	77.84	0	0.00	77.60	10	43,891	0.02%
2020/08/21	5	78.00	13	78.05	78.20	-8	43,964	-0.02%
2020/08/20	17	77.28	53	76.95	77.10	-36	43,929	-0.08%
2020/08/19	3	80.10	7	80.13	79.30	-4	43,368	-0.01%
2020/08/18	11	79.66	5	79.70	79.80	6	43,283	0.01%
2020/08/17	3.4	80.23	4	80.53	80.20	-0.7	43,604	0.00%
2020/08/14	1	80.00	6	80.17	80.40	-5	43,618	-0.01%
2020/08/13	29.1	80.01	11	79.95	79.50	18.1	43,559	0.04%
2020/08/12	4	80.45	78.4	81.30	81.40	-74.4	42,948	-0.17%
2020/08/11	17.1	80.01	4	80.78	79.80	13.1	43,139	0.03%
2020/08/10	9.5	80.13	5	79.96	80.50	4.5	43,407	0.01%
2020/08/07	11	78.41	0	0.00	78.30	11	43,275	0.03%
2020/08/06	1.5	79.20	10	79.15	79.00	-8.5	43,625	-0.02%
2020/08/05	5	78.00	2	78.10	77.90	3	43,829	0.01%
2020/08/04	5	77.80	4	77.90	78.10	1	44,340	0.00%
2020/08/03	24	77.56	2	78.00	77.10	22	44,597	0.05%
2020/07/31	3	79.00	1.4	78.87	78.40	1.6	44,108	0.00%
2020/07/30	23	78.01	0	0.00	78.00	23	43,832	0.05%
2020/07/29	27	78.70	2	78.60	78.00	25	43,666	0.06%
2020/07/28	37	78.86	8	80.39	78.40	29	43,848	0.07%
2020/07/27	15	78.63	13	78.32	78.00	2	43,342	0.00%
2020/07/24	19.7	80.54	3	81.20	80.00	16.7	42,760	0.04%
2020/07/23	17.1	81.80	13	82.14	82.10	4.1	42,348	0.01%
2020/07/22	53	85.52	16.3	85.47	85.90	36.7	41,517	0.09%
2020/07/21	41	85.29	16.4	85.36	85.30	24.6	40,594	0.06%
2020/07/20	27	85.91	11	86.01	86.80	16	39,798	0.04%
2020/07/17	8	88.28	8	88.25	88.00	0	39,066	0.00%
2020/07/16	3	87.23	4	87.63	87.60	-1	39,095	0.00%
2020/07/15	8	86.86	3	86.77	86.60	5	38,790	0.01%
2020/07/14	1	86.40	31	86.89	86.30	-30	39,163	-0.08%
2020/07/13	2	85.70	1	86.30	86.70	1	39,298	0.00%
2020/07/10	14	85.42	5	85.60	84.80	9	39,392	0.02%
2020/07/09	6	86.55	1	86.00	86.20	5	39,134	0.01%
2020/07/08	2	86.90	5	87.02	87.00	-3	38,728	-0.01%
2020/07/07	1	85.80	1	87.10	87.00	0	38,430	0.00%
2020/07/06	1	86.40	18	86.46	86.40	-17	38,484	-0.04%
2020/07/03	4.1	85.40	5	85.66	85.30	-0.9	39,251	0.00%
2020/07/02	5	85.12	10	85.78	86.00	-5	39,318	-0.01%
2020/07/01	19.6	86.96	11	86.95	85.90	8.6	39,567	0.02%
2020/06/30	8	85.84	10	85.91	86.30	-2	39,234	-0.01%
2020/06/29	22	84.57	31	84.44	85.20	-9	38,911	-0.02%
2020/06/24	3	83.17	46	82.65	83.50	-43	37,861	-0.11%
2020/06/23	39	79.97	15	80.06	80.20	24	37,387	0.06%
2020/06/22	4	78.65	26	78.58	78.90	-22	37,269	-0.06%
2020/06/19	2	78.20	5	78.10	78.80	-3	37,883	-0.01%
2020/06/18	1	77.90	3	78.27	78.50	-2	37,988	-0.01%
2020/06/17	3	78.00	0	0.00	78.20	3	38,713	0.01%
2020/06/16	3	78.03	11	78.34	78.40	-8	40,122	-0.02%
2020/06/15	3.4	77.48	2	77.00	77.00	1.4	41,533	0.00%
2020/06/12	10	77.59	31	77.35	78.00	-21	42,349	-0.05%
2020/06/11	3	79.47	21	78.70	78.60	-18	42,992	-0.04%
2020/06/10	1	79.80	2	79.85	79.90	-1	43,388	0.00%
2020/06/09	17	79.32	7	79.74	79.50	10	44,767	0.02%
2020/06/08	11.3	79.52	8.8	79.34	79.70	2.5	45,559	0.01%
2020/06/05	6.5	78.02	5	78.18	78.50	1.5	45,175	0.00%
2020/06/04	0	0.00	5.1	78.28	78.40	-5.1	45,232	-0.01%
2020/06/03	2	77.90	26	78.07	78.10	-24	45,254	-0.05%
2020/06/02	2	77.05	4	77.05	77.10	-2	45,186	0.00%
2020/06/01	6.2	76.38	13	76.46	76.20	-6.8	45,106	-0.02%
2020/05/29	1	74.30	8	75.19	75.80	-7	45,158	-0.02%
2020/05/28	4	75.08	7.8	75.56	75.30	-3.8	44,994	-0.01%
2020/05/27	2	75.05	1	75.40	75.30	1	45,453	0.00%
2020/05/26	5	74.96	5	74.90	74.80	0	45,969	0.00%
2020/05/25	5	73.10	1	73.50	73.60	4	46,216	0.01%
2020/05/22	10	73.90	10	73.70	73.60	0	46,552	0.00%
2020/05/21	10.1	74.60	6	74.78	74.70	4.1	46,325	0.01%
2020/05/20	23.3	74.85	4	74.85	74.50	19.3	46,417	0.04%
2020/05/19	16	74.99	4	74.93	74.80	12	46,489	0.03%
2020/05/18	18	75.52	2	75.40	75.00	16	46,100	0.03%
2020/05/15	26	77.50	6	77.38	77.10	20	45,526	0.04%
2020/05/14	16	78.21	5	78.00	78.20	11	45,023	0.02%
2020/05/13	3.8	78.22	43.4	78.08	78.80	-39.6	44,680	-0.09%
2020/05/12	11	77.65	3	77.47	77.30	8	44,565	0.02%
2020/05/11	7.7	78.05	9	77.70	78.90	-1.3	44,747	0.00%
2020/05/08	7	76.24	5	76.32	76.20	2	44,242	0.00%
2020/05/07	4	75.30	11	75.13	75.20	-7	44,308	-0.02%
2020/05/06	10	74.39	5	74.74	74.30	5	44,218	0.01%
2020/05/05	9	74.31	3	74.40	74.10	6	44,492	0.01%
2020/05/04	26	74.43	1	74.50	74.50	25	44,768	0.06%
2020/04/30	46	76.40	8	76.38	77.00	38	44,694	0.09%
2020/04/29	2	75.95	3	75.90	75.60	-1	44,975	0.00%
2020/04/28	10	74.95	7	74.97	75.20	3	45,609	0.01%
2020/04/27	7	74.90	9	74.83	74.90	-2	47,798	0.00%
2020/04/24	0	0.00	4	74.10	73.80	-4	47,910	-0.01%
2020/04/23	7	74.21	7	74.59	74.00	0	48,896	0.00%
2020/04/22	6	73.17	10	73.13	73.90	-4	48,768	-0.01%
2020/04/21	12	74.17	2	73.80	73.50	10	48,703	0.02%
2020/04/20	13.3	75.88	7.4	76.06	76.20	5.9	48,171	0.01%
2020/04/17	6	75.63	141	75.64	75.80	-135	48,024	-0.28%	大賣/鉅額交易
2020/04/16	6.1	74.29	17	74.86	74.00	-10.9	47,392	-0.02%
2020/04/15	9	74.22	4	74.20	74.10	5	47,157	0.01%
2020/04/14	9.1	74.17	1	74.10	74.40	8.1	47,387	0.02%
2020/04/13	20	73.35	3	73.27	73.10	17	47,485	0.04%
2020/04/10	34	73.87	4	73.68	73.90	30	47,506	0.06%
2020/04/09	143	75.43	9	73.93	74.00	134	47,817	0.28%	大買/鉅額交易
2020/04/08	23.3	74.26	15	73.50	75.00	8.3	47,242	0.02%
2020/04/07	10	71.13	3	71.50	71.20	7	45,981	0.02%
2020/04/06	1	69.70	5	69.60	70.20	-4	45,466	-0.01%
2020/04/01	2	70.15	2	70.30	70.00	0	44,975	0.00%
2020/03/31	12.4	70.05	0	0.00	69.90	12.4	44,733	0.03%
2020/03/30	10.3	69.66	7	69.83	70.00	3.3	44,283	0.01%
2020/03/27	13.3	71.02	21	71.58	70.10	-7.7	43,919	-0.02%
2020/03/26	6	70.75	3	70.80	71.00	3	43,204	0.01%
2020/03/25	7.3	71.69	15	72.29	71.40	-7.7	43,208	-0.02%
2020/03/24	4	70.10	23.9	70.22	69.40	-19.9	42,793	-0.05%
2020/03/23	16	67.74	4	67.68	67.50	12	43,074	0.03%
2020/03/20	48	69.96	39	69.97	70.80	9	42,561	0.02%
2020/03/19	41.4	68.05	10.2	67.46	66.30	31.2	41,412	0.08%
2020/03/18	16	70.50	10.4	70.22	70.00	5.6	40,185	0.01%
2020/03/17	19	71.01	6.8	71.04	70.60	12.2	39,472	0.03%
2020/03/16	21	72.52	7	71.97	71.10	14	38,858	0.04%
2020/03/13	15	71.41	22	71.73	74.60	-7	38,007	-0.02%
2020/03/12	33.8	76.12	16	75.22	74.70	17.8	36,846	0.05%
2020/03/11	10	79.26	252	78.60	78.60	-242	35,761	-0.68%	大賣/鉅額交易
2020/03/10	123.1	79.23	3	79.10	79.40	120.1	35,582	0.34%	大買/鉅額交易
2020/03/09	19	79.51	1	79.30	79.10	18	35,358	0.05%
2020/03/06	10	80.99	0	0.00	80.80	10	35,166	0.03%
2020/03/05	0	0.00	3	82.97	82.70	-3	35,040	-0.01%
2020/03/04	1	81.40	0	0.00	81.70	1	35,049	0.00%
2020/03/03	1	81.40	5	81.08	81.00	-4	34,888	-0.01%
2020/03/02	21	79.57	5	78.90	79.20	16	34,638	0.05%
2020/02/27	13	80.85	5	80.60	80.30	8	34,937	0.02%
2020/02/26	10	81.57	8	81.60	81.10	2	34,982	0.01%
2020/02/25	5	82.00	8.9	81.78	82.30	-3.9	34,763	-0.01%
2020/02/24	8	80.59	0.8	80.90	80.70	7.2	34,847	0.02%
2020/02/21	7	81.80	2	81.85	81.70	5	35,036	0.01%
2020/02/20	4	83.03	4	83.20	82.80	0	36,338	0.00%
2020/02/19	1	84.20	0	0.00	83.80	1	36,346	0.00%
2020/02/18	5	83.20	1	83.20	83.40	4	36,642	0.01%
2020/02/17	5.2	84.00	1	84.20	83.90	4.2	37,750	0.01%
2020/02/14	0.3	84.90	2	84.85	84.90	-1.7	38,341	0.00%
2020/02/13	3.1	85.15	5	85.40	84.70	-1.9	39,439	0.00%
2020/02/12	3	84.33	4.3	84.56	85.50	-1.3	40,708	0.00%
2020/02/11	2	82.70	1	83.00	82.90	1	41,559	0.00%
2020/02/10	2.2	81.23	6	81.77	82.00	-3.8	42,608	-0.01%
2020/02/07	8	82.89	0	0.00	82.90	8	43,602	0.02%
2020/02/06	8.1	82.72	1	82.40	83.60	7.1	45,059	0.02%
2020/02/05	105.2	82.48	0	0.00	82.20	105.2	46,922	0.22%	大買/鉅額交易
2020/02/04	3.4	82.63	4	83.58	82.20	-0.6	48,200	0.00%
2020/02/03	61	80.94	21.8	80.61	82.20	39.2	48,094	0.08%
2020/01/31	20	83.72	3	83.70	83.20	17	47,505	0.04%
2020/01/30	36.9	83.89	10	85.27	83.10	26.9	47,070	0.06%
2020/01/20	19	92.37	5	92.50	92.30	14	44,925	0.03%
2020/01/17	4	92.03	19	92.04	92.30	-15	44,926	-0.03%
2020/01/14	1	89.80	5.8	89.97	90.00	-4.8	46,469	-0.01%
2020/01/13	2	89.00	4	88.95	89.60	-2	46,698	0.00%
2020/01/10	5	88.30	7	88.21	89.00	-2	47,630	0.00%
2020/01/09	8	87.26	2.8	87.39	87.10	5.2	48,452	0.01%
2020/01/08	8.2	87.14	7.4	87.58	86.50	0.8	48,573	0.00%
2020/01/07	17.4	89.50	10	89.45	89.10	7.4	48,302	0.02%
2020/01/06	3	90.63	6	90.68	90.50	-3	48,395	-0.01%
2020/01/03	2	91.00	33	91.34	91.60	-31	48,271	-0.06%
2020/01/02	1	91.40	2	91.40	90.80	-1	48,116	0.00%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	1.4	91.35	91.50	-1.4	48,462	0.00%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	91.00	2	91.00	91.00	-1	49,146	0.00%
2019/12/24	3	90.90	0	0.00	90.90	3	49,384	0.01%
2019/12/23	3	90.90	2	90.95	91.50	1	49,552	0.00%
2019/12/20	3	92.33	1	91.80	91.10	2	49,578	0.00%
2019/12/19	3.4	91.83	2	91.90	92.20	1.4	49,260	0.00%
2019/12/18	17.2	92.52	41.1	92.35	92.40	-23.8	48,958	-0.05%
2019/12/17	2	91.10	14.5	91.60	91.60	-12.5	48,539	-0.03%
2019/12/16	0	0.00	3	92.03	91.60	-3	48,561	-0.01%
2019/12/13	10	91.60	6.1	91.80	91.00	3.9	48,552	0.01%
2019/12/12	6.3	91.18	10.5	91.65	91.00	-4.2	48,727	-0.01%
2019/12/11	0	0.00	6	90.98	91.30	-6	48,865	-0.01%
2019/12/10	7	90.30	1	90.30	90.30	6	49,354	0.01%
2019/12/09	5.2	90.73	8.2	90.99	91.00	-3	49,715	-0.01%
2019/12/06	0	0.00	4.1	90.40	90.50	-4.1	49,472	-0.01%
2019/12/05	6	89.80	14.1	90.23	89.90	-8.1	49,467	-0.02%
2019/12/04	4	89.08	2	89.25	89.50	2	49,622	0.00%
2019/12/03	0	0.00	8.8	88.78	90.00	-8.8	49,672	-0.02%
2019/12/02	3	87.83	10	88.43	88.60	-7	49,485	-0.01%
2019/11/29	6	88.87	4.9	89.97	88.50	1.1	49,213	0.00%
2019/11/28	5	90.44	3	90.40	89.80	2	48,897	0.00%
2019/11/27	0	0.00	14	90.09	90.60	-14	49,237	-0.03%
2019/11/26	9	89.76	16	90.09	89.90	-7	49,243	-0.01%
2019/11/25	17	89.90	2	90.55	89.60	15	48,294	0.03%
2019/11/22	9	91.81	2.1	92.73	91.40	6.9	47,978	0.01%
2019/11/21	3	91.23	11.6	91.11	92.50	-8.6	47,972	-0.02%
2019/11/20	6	91.52	5.6	91.75	91.90	0.4	47,375	0.00%
2019/11/19	7	91.93	55	92.05	92.80	-48	47,024	-0.10%
2019/11/18	4	90.20	15.7	90.27	90.50	-11.7	45,679	-0.03%
2019/11/15	21	90.11	7	90.19	90.10	14	45,397	0.03%
2019/11/14	12	90.18	13	90.79	89.30	-1	45,007	0.00%
2019/11/13	46	89.78	0	0.00	89.70	46	44,081	0.10%
2019/11/12	3	89.40	41.7	89.51	91.00	-38.7	43,699	-0.09%
2019/11/11	19	88.79	26	89.93	87.90	-7	42,815	-0.02%
2019/11/08	13	91.80	21.8	91.67	90.90	-8.8	41,247	-0.02%
2019/11/07	1	90.70	6.6	90.42	90.80	-5.6	39,749	-0.01%
2019/11/06	5.2	90.04	16	90.17	90.40	-10.8	38,542	-0.03%
2019/11/05	7	89.80	40	89.66	90.00	-33	37,282	-0.09%
2019/11/04	3.2	88.50	19.8	87.94	89.00	-16.6	36,054	-0.05%
2019/11/01	10	83.70	22.7	82.73	84.80	-12.7	34,294	-0.04%
2019/10/31	7	80.93	17	81.15	80.60	-10	33,093	-0.03%
2019/10/30	12	80.23	0	0.00	80.20	12	32,959	0.04%
2019/10/29	21	80.63	4	80.65	80.80	17	32,835	0.05%
2019/10/28	4	80.43	11.9	80.61	80.10	-7.9	32,576	-0.02%
2019/10/25	5.4	79.81	7	80.06	80.20	-1.6	32,470	0.00%
2019/10/24	17.7	80.51	5	80.86	80.50	12.7	32,252	0.04%
2019/10/23	19	79.93	27.8	80.09	80.50	-8.8	32,630	-0.03%
2019/10/22	10.2	78.57	34	79.40	79.50	-23.8	32,364	-0.07%
2019/10/21	0	77.30	5.4	77.08	77.60	-5.4	31,601	-0.02%
2019/10/18	7	77.31	8	77.61	76.90	-1	31,704	0.00%
2019/10/17	0.3	77.00	24	76.09	77.20	-23.7	30,791	-0.08%
2019/10/16	2	74.85	13	74.95	75.00	-11	29,769	-0.04%
2019/10/15	3	74.83	2	75.10	74.70	1	29,704	0.00%
2019/10/14	2	74.30	10	74.40	74.50	-8	30,027	-0.03%
2019/10/09	3.3	73.30	0	0.00	72.90	3.3	29,767	0.01%
2019/10/08	2	74.00	1	74.00	74.00	1	29,894	0.00%
2019/10/07	1	73.60	11	73.71	73.40	-10	29,759	-0.03%
2019/10/04	1	72.30	0	0.00	72.70	1	29,672	0.00%
2019/10/03	5	71.72	0	0.00	72.00	5	29,708	0.02%
2019/10/02	3.1	72.34	9	72.39	72.30	-5.9	29,572	-0.02%
2019/10/01	9.2	72.53	11	72.88	72.60	-1.8	29,331	-0.01%
2019/09/27	5	73.54	0	0.00	73.20	5	28,815	0.02%
2019/09/26	6	74.20	24	74.00	74.00	-18	28,901	-0.06%
2019/09/25	5	74.50	0	0.00	74.80	5	28,895	0.02%
2019/09/24	4	74.65	1	74.70	74.90	3	29,218	0.01%
2019/09/20	3	74.00	12.7	74.06	74.50	-9.7	29,577	-0.03%
2019/09/19	16.2	73.58	4	74.18	73.50	12.2	29,314	0.04%
2019/09/18	8	74.53	1	74.40	74.40	7	29,144	0.02%
2019/09/17	11	74.72	41	74.91	74.60	-30	29,059	-0.10%
2019/09/16	52	75.72	35	75.69	76.00	17	29,303	0.06%
2019/09/12	70	75.38	25	75.51	76.00	45	29,068	0.15%
2019/09/11	17	74.38	27	74.76	74.50	-10	28,869	-0.03%
2019/09/10	27	73.91	4.5	74.21	74.10	22.5	28,884	0.08%
2019/09/09	1	74.80	1	75.10	74.70	0	29,030	0.00%
2019/09/06	5.3	75.40	1	75.50	75.00	4.3	29,372	0.01%
2019/09/05	0	0.00	1	75.30	74.90	-1	29,587	0.00%
2019/09/04	10	74.00	0	0.00	74.30	10	29,815	0.03%
2019/09/03	3.2	73.80	1.8	73.91	73.60	1.4	29,905	0.00%
2019/09/02	0	0.00	14	73.96	74.00	-14	30,251	-0.05%
2019/08/30	15	73.71	5.4	73.53	74.20	9.6	30,587	0.03%
2019/08/29	7	72.00	0	0.00	71.90	7	30,724	0.02%
2019/08/28	2	72.11	2	72.50	72.40	0	31,041	0.00%
2019/08/27	1	72.60	0	0.00	72.20	1	31,307	0.00%
2019/08/26	13	71.98	0.8	72.50	72.00	12.2	31,562	0.04%
2019/08/23	2	73.50	7	73.43	73.30	-5	31,812	-0.02%
2019/08/21	6.3	73.44	1	73.50	73.50	5.3	34,158	0.02%
2019/08/20	9.2	72.48	2	72.70	72.40	7.2	34,127	0.02%
2019/08/19	4	72.58	2	72.65	72.40	2	34,491	0.01%
2019/08/16	5	72.58	1	72.60	72.00	4	35,197	0.01%
2019/08/15	10.4	71.65	0	0.00	71.60	10.4	35,147	0.03%
2019/08/14	3	73.40	1	72.80	72.60	2	35,268	0.01%
2019/08/13	41	73.10	1	73.20	72.90	40	35,218	0.11%
2019/08/12	1	74.00	12	74.00	73.70	-11	35,749	-0.03%
2019/08/08	2.2	73.31	0	0.00	73.10	2.2	36,472	0.01%
2019/08/07	6	73.15	0	0.00	72.90	6	37,306	0.02%
2019/08/06	5	71.32	1	71.90	73.30	4	37,843	0.01%
2019/08/05	3	73.03	1	73.10	72.80	2	37,786	0.01%
2019/08/02	10	76.01	5	75.88	75.50	5	37,404	0.01%
2019/08/01	6.1	77.97	2	78.30	77.90	4.1	37,162	0.01%
2019/07/31	2	78.60	0	0.00	78.60	2	37,041	0.01%
2019/07/30	5	77.90	0	0.00	77.80	5	37,167	0.01%
2019/07/29	2	78.30	2	78.25	78.40	0	37,511	0.00%
2019/07/26	4	78.35	2	78.55	78.40	2	37,626	0.01%
2019/07/25	15.1	78.43	11	78.61	78.60	4.1	37,671	0.01%
2019/07/24	4	81.18	9	81.14	81.30	-5	37,192	-0.01%
2019/07/23	3	80.87	11	80.98	80.90	-8	36,534	-0.02%
2019/07/22	7	80.19	1.2	80.75	80.60	5.8	36,414	0.02%
2019/07/19	11	79.55	0	0.00	79.30	11	36,308	0.03%
2019/07/18	4	79.03	2	79.30	79.00	2	36,773	0.01%
2019/07/17	10	79.75	0	0.00	79.30	10	37,533	0.03%
2019/07/16	14	80.04	30	79.88	80.00	-16	37,702	-0.04%
2019/07/15	30	77.28	19	77.11	78.10	11	38,121	0.03%
2019/07/12	14	77.84	1	77.80	77.60	13	40,175	0.03%
2019/07/11	2	78.30	0	0.00	78.20	2	41,245	0.00%
2019/07/10	3	78.00	0	0.00	77.90	3	42,238	0.01%
2019/07/09	1	78.40	0	0.00	77.90	1	43,101	0.00%
2019/07/08	3.3	78.71	5	79.00	79.00	-1.7	43,727	0.00%
2019/07/05	1	78.10	0	0.00	78.20	1	44,148	0.00%
2019/07/04	6	77.85	0	0.00	77.70	6	44,538	0.01%
2019/07/03	13	77.91	0	0.00	77.50	13	44,768	0.03%
2019/07/02	1.1	79.00	1	79.10	79.10	0.1	45,091	0.00%
2019/07/01	1	79.00	9	79.24	79.40	-8	45,435	-0.02%
2019/06/27	0	0.00	7	77.54	77.40	-7	48,925	-0.01%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/25	0.1	76.40	0	0.00	76.40	0.1	48,862	0.00%
2019/06/24	0	0.00	5	76.50	77.10	-5	48,644	-0.01%
2019/06/21	3.2	77.77	2	78.35	76.80	1.2	48,291	0.00%
2019/06/20	2	77.25	0	0.00	77.70	2	47,665	0.00%
2019/06/19	3.1	76.71	0	0.00	77.20	3.1	47,481	0.01%
2019/06/18	0	0.00	4	76.15	75.90	-4	46,966	-0.01%
2019/06/17	1	76.00	7.8	76.23	76.40	-6.8	46,586	-0.01%
2019/06/14	0	75.10	1	74.80	75.10	-1	46,296	0.00%
2019/06/13	2	73.85	1	74.10	74.20	1	45,938	0.00%
2019/06/12	2.1	73.51	0	0.00	73.70	2.1	45,892	0.00%
2019/06/11	1	72.00	4	72.48	72.40	-3	45,480	-0.01%
2019/06/10	4	71.95	9	72.03	72.10	-5	45,277	-0.01%
2019/06/06	3.4	71.41	0	0.00	71.10	3.4	44,971	0.01%
2019/06/05	7.4	71.91	0	0.00	71.00	7.4	44,606	0.02%
2019/06/04	7	72.47	0	0.00	71.80	7	44,249	0.02%
2019/06/03	1	73.40	2	72.65	73.40	-1	43,903	0.00%
2019/05/31	4	74.35	4	74.15	73.90	0	43,607	0.00%
2019/05/30	0	0.00	1	73.50	73.40	-1	42,989	0.00%
2019/05/29	4	70.75	2	72.25	72.20	2	42,844	0.00%
2019/05/28	1	71.60	0	0.00	71.20	1	42,521	0.00%
2019/05/24	3	71.53	2	71.60	71.40	1	40,541	0.00%
2019/05/23	8.4	72.13	2.1	72.28	71.50	6.3	40,262	0.02%
2019/05/22	4	74.15	3	74.10	74.00	1	39,723	0.00%
2019/05/21	4	74.85	1	75.20	75.00	3	39,988	0.01%
2019/05/20	2	74.90	0	0.00	75.00	2	39,825	0.01%
2019/05/17	6	75.57	8	75.00	74.70	-2	39,707	-0.01%
2019/05/16	5.2	77.17	1	77.70	75.90	4.2	39,278	0.01%
2019/05/15	12	77.83	6.1	77.77	77.80	5.9	38,512	0.02%
2019/05/14	2.1	79.63	44	79.32	79.70	-41.9	37,886	-0.11%
2019/05/13	8.2	81.74	7	83.11	81.20	1.2	37,563	0.00%
2019/05/10	13.3	83.49	0	0.00	83.70	13.3	37,575	0.04%
2019/05/09	1	85.00	1	85.10	84.30	0	37,560	0.00%
2019/05/08	5.1	85.90	1	85.80	85.90	4.1	37,350	0.01%
2019/05/07	0	0.00	16.4	85.89	86.60	-16.4	37,276	-0.04%
2019/05/06	3	86.03	22	85.03	84.90	-19	37,269	-0.05%
2019/05/03	2	87.00	9	87.97	88.20	-7	36,812	-0.02%
2019/05/02	1	86.50	0	0.00	86.90	1	36,616	0.00%
2019/04/30	5.2	86.69	1.1	86.24	86.90	4.1	36,365	0.01%
2019/04/29	2	87.80	3	88.13	87.80	-1	36,026	0.00%
2019/04/26	3	87.20	9.8	87.57	87.40	-6.8	35,703	-0.02%
2019/04/25	1	86.20	1	85.90	86.80	0	35,423	0.00%
2019/04/24	20	87.25	13	87.55	86.90	7	35,170	0.02%
2019/04/23	16	87.25	6.2	87.97	88.30	9.8	34,864	0.03%
2019/04/22	7	88.03	6.4	88.07	87.80	0.6	34,003	0.00%
2019/04/19	24	91.26	19.2	89.08	88.90	4.8	33,706	0.01%
2019/04/18	48.2	94.30	65	93.10	91.60	-16.8	32,619	-0.05%
2019/04/17	27	91.02	55	92.10	91.80	-28	30,553	-0.09%
2019/04/16	91	90.01	16	90.15	89.90	75	29,346	0.26%
2019/04/15	35.1	88.39	19.1	88.95	89.30	15.9	28,411	0.06%
2019/04/12	0.2	86.10	22.6	85.93	86.50	-22.4	27,828	-0.08%
2019/04/11	12	83.69	13	84.12	83.80	-1	27,456	0.00%
2019/04/10	0	0.00	3.1	82.99	83.00	-3.1	26,990	-0.01%
2019/04/09	0.1	82.00	3	82.47	82.50	-2.9	26,686	-0.01%
2019/04/08	0.2	82.00	5	82.62	82.40	-4.8	26,501	-0.02%
2019/04/03	13	81.43	13	81.38	81.90	0	25,825	0.00%
2019/04/02	31	82.42	11.6	82.48	82.00	19.4	25,304	0.08%
2019/04/01	25.6	79.72	27.8	79.98	80.80	-2.2	23,838	-0.01%
2019/03/29	2	73.10	3	73.50	73.50	-1	21,133	0.00%
2019/03/28	1	71.60	1.2	71.80	71.80	-0.2	21,058	0.00%
2019/03/27	1.2	71.98	1	72.00	71.90	0.2	21,359	0.00%
2019/03/26	0	0.00	0.8	71.80	71.80	-0.8	21,516	0.00%
2019/03/25	0.4	71.50	2	71.60	71.20	-1.6	21,784	-0.01%
2019/03/22	4	72.60	3	73.03	73.00	1	21,732	0.00%
2019/03/21	1.4	72.97	5	72.94	73.00	-3.6	21,996	-0.02%
2019/03/20	1.1	72.30	2	72.10	72.40	-1	22,458	0.00%
2019/03/19	2	72.20	6	72.15	72.30	-4	23,024	-0.02%
2019/03/14	0.1	71.10	0	0.00	71.10	0.1	23,311	0.00%
2019/03/13	0	0.00	86	70.70	70.70	-86	24,214	-0.36%
2019/03/12	87	71.20	2	71.30	71.20	85	24,353	0.35%
2019/03/11	0.1	70.60	0	0.00	70.40	0.1	24,453	0.00%
2019/03/08	6	70.83	6	70.73	70.70	0	24,916	0.00%
2019/03/07	6	71.85	5	71.60	71.60	1	25,765	0.00%
2019/03/06	3	72.17	1	72.40	72.50	2	26,193	0.01%
2019/03/05	10	71.79	7.4	71.85	71.90	2.6	26,787	0.01%
2019/03/04	4	71.65	9	72.07	72.20	-5	26,928	-0.02%
2019/02/27	6	72.68	6.4	72.54	72.70	-0.4	26,754	0.00%
2019/02/26	7.4	73.09	211	73.09	72.80	-203.6	26,722	-0.76%	大賣/鉅額交易
2019/02/25	6	73.05	9	73.40	73.40	-3	26,937	-0.01%
2019/02/22	7.2	73.10	7	73.40	73.50	0.2	27,267	0.00%
2019/02/21	0.2	73.60	3	73.70	73.80	-2.8	27,552	-0.01%
2019/02/19	15	71.90	0	0.00	72.00	15	27,169	0.06%
2019/02/18	0.1	71.00	1	71.50	71.00	-0.9	27,351	0.00%
2019/02/15	10.1	70.80	0	0.00	70.30	10.1	27,533	0.04%
2019/02/14	18	71.62	0	0.00	71.40	18	27,638	0.07%
2019/02/13	4	72.20	1	72.50	72.00	3	27,733	0.01%
2019/02/12	3.2	70.58	20.1	71.19	72.00	-16.9	27,694	-0.06%
2019/02/11	10	70.35	7	70.69	69.90	3	27,543	0.01%
2019/01/30	1	70.10	74.8	70.15	70.00	-73.8	27,311	-0.27%
2019/01/29	7	69.90	0.4	70.00	69.90	6.6	27,329	0.02%
2019/01/28	2.2	70.75	4	70.93	70.80	-1.8	27,288	-0.01%
2019/01/25	2.5	70.58	4	70.70	70.70	-1.5	27,511	-0.01%
2019/01/24	12	69.64	0	0.00	70.00	12	27,455	0.04%
2019/01/23	22	70.24	0	0.00	69.70	22	27,740	0.08%
2019/01/22	10	71.00	9.8	70.53	70.70	0.2	27,933	0.00%
2019/01/21	17	71.09	7	71.13	71.20	10	28,393	0.04%
2019/01/18	6	70.52	2	70.70	70.80	4	29,728	0.01%
2019/01/17	19	70.22	8	70.53	70.40	11	30,927	0.04%
2019/01/16	14	70.04	6.4	70.34	70.20	7.6	31,610	0.02%
2019/01/15	0	0.00	14.1	70.14	70.30	-14.1	31,959	-0.04%
2019/01/14	70	68.94	0	0.00	68.70	70	32,168	0.22%
2019/01/11	23	69.63	6	69.50	69.40	17	33,547	0.05%
2019/01/10	42	69.32	6	69.25	69.30	36	33,515	0.11%
2019/01/09	1	69.50	3	69.73	69.90	-2	33,515	-0.01%
2019/01/08	16.2	68.75	1	68.60	68.60	15.2	33,510	0.05%
2019/01/07	1.1	69.02	3	68.83	69.30	-1.9	33,710	-0.01%
2019/01/04	6	67.55	5.2	67.44	67.60	0.8	33,606	0.00%
2019/01/03	9	68.88	1	68.90	68.90	8	33,646	0.02%
2019/01/02	5.1	70.63	4.4	70.13	70.10	0.7	33,501	0.00%
2018/12/28	1.1	70.99	5	71.00	70.80	-4	33,856	-0.01%
2018/12/27	0	0.00	0.2	70.80	70.80	-0.2	34,100	0.00%
2018/12/26	2.2	70.85	1.4	70.23	70.20	0.8	34,354	0.00%
2018/12/25	8	70.14	8	70.53	70.70	0	34,538	0.00%
2018/12/24	0.4	71.10	2	71.30	71.40	-1.6	35,126	0.00%
2018/12/22	2	70.90	1	71.30	70.90	1	35,373	0.00%
2018/12/21	3	70.60	12.6	70.77	71.40	-9.6	35,779	-0.03%
2018/12/20	0.2	71.50	1	71.60	71.50	-0.8	35,804	0.00%
2018/12/19	0	0.00	0.8	71.60	71.80	-0.8	35,643	0.00%
2018/12/18	9	70.40	5	70.62	70.80	4	35,873	0.01%
2018/12/17	8	71.41	10	71.51	71.10	-2	36,093	-0.01%
2018/12/14	6	71.60	2	71.90	71.50	4	36,528	0.01%
2018/12/13	2	72.80	21	72.32	73.00	-19	36,813	-0.05%
2018/12/12	5.2	71.38	47	71.01	71.20	-41.8	37,341	-0.11%
2018/12/11	22	68.60	7	68.96	68.40	15	37,568	0.04%
2018/12/10	8.6	67.99	0	0.00	67.70	8.6	37,759	0.02%
2018/12/07	8.1	69.49	13	69.25	69.10	-4.9	37,568	-0.01%
2018/12/06	62.1	69.71	26	69.35	69.00	36.1	37,365	0.10%
2018/12/05	3.1	72.03	1	72.40	71.60	2.1	36,597	0.01%
2018/12/04	11.1	73.42	14	73.63	73.40	-2.9	36,922	-0.01%
2018/12/03	16	73.58	2.8	74.07	74.00	13.2	36,977	0.04%
2018/11/30	0	0.00	7	73.20	71.90	-7	36,598	-0.02%
2018/11/29	12	73.27	26.8	73.61	72.40	-14.8	35,692	-0.04%
2018/11/28	10.4	73.00	1.1	72.74	73.10	9.3	35,289	0.03%
2018/11/27	2	70.45	1.6	70.69	70.70	0.4	34,839	0.00%
2018/11/26	19	71.06	1.2	70.78	71.00	17.8	34,800	0.05%
2018/11/23	1	70.00	40	70.00	70.00	-39	34,663	-0.11%
2018/11/22	21	69.77	7	69.83	69.50	14	34,653	0.04%
2018/11/21	4.2	69.20	3	70.20	70.60	1.2	34,466	0.00%
2018/11/20	12	71.53	1	71.20	71.00	11	34,147	0.03%
2018/11/19	14.3	73.39	0	0.00	73.40	14.3	33,901	0.04%
2018/11/16	2.2	74.36	1.8	74.28	74.30	0.4	34,199	0.00%
2018/11/15	4.2	73.48	13	73.05	74.50	-8.8	35,037	-0.03%
2018/11/14	28.2	73.73	11.6	74.04	73.30	16.6	34,998	0.05%
2018/11/13	0	0.00	17	74.23	74.40	-17	34,972	-0.05%
2018/11/12	0	0.00	3	76.37	76.20	-3	34,899	-0.01%
2018/11/09	13.2	75.90	14	76.11	76.10	-0.8	35,101	0.00%
2018/11/08	4.1	76.90	0	0.00	76.60	4.1	35,138	0.01%
2018/11/07	7.2	77.93	6.9	77.80	77.90	0.3	35,022	0.00%
2018/11/06	6	77.90	4	79.40	77.30	2	35,016	0.01%
2018/11/05	1	81.00	0	0.00	80.00	1	35,081	0.00%
2018/11/02	0.5	81.00	2.1	79.90	81.00	-1.6	35,222	0.00%
2018/11/01	0	0.00	2	79.65	79.90	-2	35,105	-0.01%
2018/10/31	1	77.92	10	78.09	78.80	-9	35,267	-0.03%
2018/10/30	2	76.40	8.9	75.97	76.40	-6.9	35,030	-0.02%
2018/10/29	15.2	77.07	13.4	76.64	75.50	1.8	35,063	0.01%
2018/10/26	14.1	77.05	11	79.02	76.20	3.1	35,074	0.01%
2018/10/17	27.6	69.26	11	68.66	68.10	16.6	34,592	0.05%
2018/10/16	25	70.08	4	70.00	70.40	21	33,758	0.06%
2018/10/15	10.2	70.67	1	70.60	70.50	9.2	33,489	0.03%
2018/10/12	9	70.58	3	71.60	71.90	6	33,508	0.02%
2018/10/11	32.1	70.78	8	70.43	70.10	24.1	33,512	0.07%
2018/10/09	5	75.68	3	75.77	75.30	2	32,293	0.01%
2018/10/08	5.1	75.72	3	75.63	75.50	2.1	32,342	0.01%
2018/10/05	2	75.60	0	0.00	75.60	2	32,631	0.01%
2018/10/04	11	76.51	2	76.70	76.20	9	32,542	0.03%
2018/10/03	1	78.00	1	77.70	77.80	0	32,668	0.00%
2018/10/02	7	78.49	0	0.00	78.10	7	32,896	0.02%
2018/10/01	4	80.05	6	80.03	79.90	-2	32,641	-0.01%
2018/09/28	1	78.70	2	78.45	79.20	-1	32,840	0.00%
2018/09/27	1	78.00	17	78.04	78.70	-16	32,499	-0.05%
2018/09/26	4	77.40	2	77.50	77.30	2	32,279	0.01%
2018/09/25	3	75.50	4	76.00	76.10	-1	32,142	0.00%
2018/09/21	18	75.34	1	75.70	75.80	17	32,370	0.05%
2018/09/20	5.3	75.61	0	0.00	75.60	5.3	32,265	0.02%
2018/09/19	2	76.20	4	76.15	76.40	-2	32,294	-0.01%
2018/09/18	9.3	76.16	10	76.70	75.80	-0.7	32,335	0.00%
2018/09/17	0	0.00	15	77.77	77.80	-15	32,456	-0.05%
2018/09/14	9	77.16	7	77.59	77.90	2	32,799	0.01%
2018/09/13	12.1	76.07	4	76.00	76.00	8.1	32,828	0.02%
2018/09/12	25	77.61	1	77.30	77.00	24	32,740	0.07%
2018/09/11	9	76.91	17	76.59	77.70	-8	32,803	-0.02%
2018/09/10	28.1	75.41	7	76.27	75.10	21.1	33,096	0.06%
2018/09/07	24	78.35	96	77.96	77.70	-72	32,715	-0.22%
2018/09/06	7.1	79.36	5	79.34	79.30	2.1	32,743	0.01%
2018/09/05	6	80.17	1	80.30	80.10	5	32,558	0.02%
2018/09/04	3.1	80.24	10	80.30	80.10	-6.9	32,939	-0.02%
2018/09/03	2	80.20	10	80.20	80.10	-8	33,317	-0.02%
2018/08/31	16	80.44	1	80.60	80.50	15	34,592	0.04%
2018/08/30	5	81.10	2	81.00	80.90	3	35,372	0.01%
2018/08/29	0	0.00	2	81.25	81.40	-2	35,704	-0.01%
2018/08/28	0	0.00	1	81.10	81.20	-1	35,877	0.00%
2018/08/27	0	0.00	4	81.00	81.00	-4	36,077	-0.01%
2018/08/24	5	80.94	0	0.00	81.10	5	36,106	0.01%
2018/08/23	9.1	81.27	15	81.67	81.80	-6	37,143	-0.02%
2018/08/22	0	0.00	1	81.50	81.70	-1	37,444	0.00%
2018/08/21	7	81.10	0	0.00	81.00	7	37,825	0.02%
2018/08/20	16	81.24	34	81.30	81.00	-18	38,555	-0.05%
2018/08/17	0	0.00	10	81.90	81.10	-10	39,047	-0.03%
2018/08/16	2.4	81.63	6	81.23	81.20	-3.6	39,033	-0.01%
2018/08/15	26	80.75	8	80.56	81.10	18	38,932	0.05%
2018/08/14	81.2	81.82	3	82.13	81.30	78.2	38,576	0.20%
2018/08/13	6	84.18	1	84.00	83.80	5	37,744	0.01%
2018/08/10	3.1	85.67	23.1	85.80	85.90	-20	37,559	-0.05%
2018/08/09	0	0.00	1	85.50	85.20	-1	37,496	0.00%
2018/08/08	1	84.90	22	84.98	85.00	-21	37,984	-0.06%
2018/08/07	0.5	84.40	5	85.00	84.40	-4.6	38,653	-0.01%
2018/08/06	11.1	84.78	8	84.59	84.60	3.1	40,277	0.01%
2018/08/03	1	83.40	1	83.40	83.80	0	40,685	0.00%
2018/08/02	3	83.50	1	84.00	82.80	2	40,725	0.00%
2018/08/01	3.1	83.91	2	83.90	84.10	1.1	40,747	0.00%
2018/07/31	1	83.50	4	83.83	83.80	-3	40,718	-0.01%
2018/07/30	21	83.28	29	84.01	84.20	-8	40,734	-0.02%
2018/07/27	0.3	83.20	0	0.00	83.20	0.3	40,533	0.00%
2018/07/26	4	82.58	0	0.00	83.50	4	40,985	0.01%
2018/07/25	14	82.79	1.3	83.05	82.70	12.7	41,156	0.03%
2018/07/24	10.3	85.20	8.1	85.62	85.20	2.2	41,023	0.01%
2018/07/23	1.1	85.03	4	85.35	85.50	-2.9	40,405	-0.01%
2018/07/20	1	85.00	5.2	85.24	85.30	-4.2	40,448	-0.01%
2018/07/19	6	84.88	3	85.07	85.20	3	40,634	0.01%
2018/07/18	0.1	84.10	2	84.05	84.10	-2	41,177	0.00%
2018/07/17	0.5	82.90	6.2	82.98	82.90	-5.7	41,148	-0.01%
2018/07/16	1	83.00	5	83.10	82.80	-4	41,273	-0.01%
2018/07/13	0.1	82.90	9	82.08	82.90	-9	42,018	-0.02%
2018/07/12	2	81.15	0	0.00	81.20	2	42,639	0.00%
2018/07/11	0	0.00	3	81.83	81.60	-3	42,885	-0.01%
2018/07/10	3.1	80.67	0	0.00	80.50	3.1	42,680	0.01%
2018/07/09	1.4	81.15	0	0.00	80.80	1.4	42,584	0.00%
2018/07/06	4.3	80.54	2	80.70	80.50	2.3	42,830	0.01%
2018/07/05	2.1	81.01	0	0.00	81.20	2.1	42,840	0.00%
2018/07/04	0	0.00	1.7	81.58	81.60	-1.7	43,143	0.00%
2018/07/03	4	80.78	0	0.00	80.70	4	43,802	0.01%
2018/07/02	9.3	82.15	5	81.16	81.00	4.3	44,386	0.01%
2018/06/29	2	81.30	25	82.12	83.20	-23	44,722	-0.05%
2018/06/28	4	80.63	12	80.73	80.50	-8	46,328	-0.02%
2018/06/27	31	81.12	0	0.00	80.90	31	46,430	0.07%
2018/06/26	10	80.83	2	80.50	81.00	8	46,386	0.02%
2018/06/25	6	81.73	0	0.00	81.50	6	46,072	0.01%
2018/06/22	9	82.18	10	82.20	82.30	-1	45,973	0.00%
2018/06/21	2	82.90	0	0.00	82.70	2	45,954	0.00%
2018/06/20	12	82.33	14	82.91	83.00	-2	46,402	0.00%
2018/06/19	48	83.26	36	83.20	83.00	12	46,024	0.03%
2018/06/15	5	84.74	1	85.00	85.00	4	45,391	0.01%
2018/06/14	29	85.92	0	0.00	85.50	29	44,934	0.06%
2018/06/13	4	87.85	4.4	88.12	87.80	-0.4	44,377	0.00%
2018/06/12	0	0.00	7	87.83	87.70	-7	45,087	-0.02%
2018/06/11	9	87.63	16	87.76	87.40	-7	45,024	-0.02%
2018/06/08	27	89.24	44	91.17	88.30	-17	45,184	-0.04%
2018/06/07	8	89.90	23	89.90	91.20	-15	44,916	-0.03%
2018/06/06	2	88.90	15	88.81	89.10	-13	44,888	-0.03%
2018/06/05	6.1	87.92	13	88.03	88.10	-6.9	45,553	-0.02%
2018/06/04	1	87.70	13	87.73	87.80	-12	45,573	-0.03%
2018/06/01	10	86.34	6	86.58	86.60	4	45,724	0.01%
2018/05/31	16	87.07	5	87.12	85.70	11	45,907	0.02%
2018/05/30	7	86.77	10	87.29	87.40	-3	45,020	-0.01%
2018/05/29	27	88.20	11	88.28	87.60	16	44,829	0.04%
2018/05/28	18	88.57	12	88.53	88.80	6	44,821	0.01%
2018/05/25	1.3	85.46	38	86.28	86.50	-36.8	44,419	-0.08%
2018/05/24	12	83.87	4	84.20	84.10	8	44,188	0.02%
2018/05/23	29	84.02	7.6	83.82	83.60	21.4	44,702	0.05%
2018/05/22	8	84.19	10	85.10	84.00	-2	45,124	0.00%
2018/05/21	4	85.03	6	85.08	85.00	-2	45,700	0.00%
2018/05/18	4	84.27	0	0.00	83.90	4	46,339	0.01%
2018/05/17	2	84.55	0	0.00	84.20	2	47,022	0.00%
2018/05/16	13.1	84.91	5	85.04	84.60	8.1	47,215	0.02%
2018/05/15	41	86.90	8	88.10	86.00	33	47,488	0.07%
2018/05/14	49.1	88.79	110.3	88.71	89.00	-61.2	48,662	-0.13%	大賣/
2018/05/11	1	84.40	52	84.46	85.00	-51	47,388	-0.11%
2018/05/10	5	82.42	7	82.57	82.90	-2	47,391	0.00%
2018/05/09	6	81.85	0	0.00	81.80	6	47,644	0.01%
2018/05/08	1	81.90	6	82.17	82.60	-5	48,053	-0.01%
2018/05/07	0	0.00	6.2	81.54	81.60	-6.2	48,209	-0.01%
2018/05/04	7.1	80.60	0	0.00	80.40	7.1	48,519	0.01%
2018/05/03	18	80.43	0	0.00	80.10	18	48,855	0.04%
2018/05/02	11	82.35	0	0.00	81.80	11	48,950	0.02%
2018/04/30	3	82.67	3	82.53	82.90	0	49,029	0.00%
2018/04/27	2.3	81.11	4	81.10	81.50	-1.8	49,363	0.00%
2018/04/26	4	80.75	0	0.00	80.60	4	49,915	0.01%
2018/04/25	12	79.95	5	80.26	80.40	7	50,957	0.01%
2018/04/24	13.7	81.08	3	81.20	80.60	10.7	51,057	0.02%
2018/04/23	10	83.35	10	83.10	83.00	0	50,484	0.00%
2018/04/20	53.1	83.79	2	84.05	84.00	51.1	50,371	0.10%
2018/04/19	17	83.92	2	84.40	85.00	15	50,547	0.03%
2018/04/18	14	85.18	14	84.91	84.80	0	50,204	0.00%
2018/04/17	37.1	86.62	46	86.70	86.50	-8.9	50,087	-0.02%
2018/04/16	4	87.58	7	87.40	87.60	-3	50,333	-0.01%
2018/04/13	5	87.10	1	87.00	87.00	4	50,506	0.01%
2018/04/12	14	87.00	0	0.00	86.80	14	50,851	0.03%
2018/04/11	8	87.94	2	87.60	87.30	6	51,181	0.01%
2018/04/10	4	87.00	9	87.04	87.00	-5	51,411	-0.01%
2018/04/09	4	86.85	1	87.20	87.40	3	51,757	0.01%
2018/04/03	16.3	87.17	0	0.00	87.20	16.3	51,281	0.03%
2018/04/02	43.1	88.05	8	88.44	88.10	35.1	50,921	0.07%
2018/03/31	83	89.14	11	88.29	88.50	72	50,680	0.14%
2018/03/30	2	91.80	8	91.95	91.40	-6	48,765	-0.01%
2018/03/29	7	89.97	53	90.10	90.00	-46	48,632	-0.09%
2018/03/28	5	90.28	1	90.20	90.10	4	48,333	0.01%
2018/03/27	2.2	90.94	0	0.00	91.20	2.2	48,237	0.00%
2018/03/26	3.1	89.98	1	89.80	90.20	2.1	48,082	0.00%
2018/03/23	8	90.75	0	0.00	90.40	8	48,202	0.02%
2018/03/22	4	92.83	1	93.30	92.80	3	48,376	0.01%
2018/03/21	3	92.50	1.1	92.78	92.40	1.9	48,263	0.00%
2018/03/20	3	92.47	0	0.00	92.60	3	48,615	0.01%
2018/03/19	1	92.80	0	0.00	92.90	1	48,662	0.00%
2018/03/16	11	93.05	0	0.00	92.80	11	48,767	0.02%
2018/03/15	7	93.21	7.1	93.25	93.40	-0.1	48,424	0.00%
2018/03/14	11.1	93.88	1	93.70	93.30	10.1	48,939	0.02%
2018/03/13	10	95.71	11	95.55	95.20	-1	48,868	0.00%
2018/03/12	7	93.77	10	93.85	94.30	-3	48,136	-0.01%
2018/03/09	6.3	91.60	25	91.53	91.90	-18.7	48,311	-0.04%
2018/03/08	1	88.70	16.1	89.45	89.40	-15.1	48,434	-0.03%
2018/03/07	11.1	89.18	5	89.64	88.50	6.1	48,600	0.01%
2018/03/06	0.1	88.50	1	88.40	88.20	-0.9	49,225	0.00%
2018/03/05	5.1	87.34	0	0.00	87.00	5.1	49,994	0.01%
2018/03/02	10	87.31	0	0.00	87.80	10	49,680	0.02%
2018/03/01	10.2	87.85	2	88.00	87.90	8.2	49,850	0.02%
2018/02/27	7.2	88.63	8	89.24	88.10	-0.8	49,752	0.00%
2018/02/26	5.6	89.14	1	89.10	88.80	4.6	49,448	0.01%
2018/02/23	0	0.00	2	89.60	88.90	-2	49,325	0.00%
2018/02/22	1	87.80	2	87.90	87.90	-1	49,530	0.00%
2018/02/21	7.2	88.51	11	88.60	88.20	-3.8	49,335	-0.01%
2018/02/12	11	87.85	3	87.80	87.60	8	48,915	0.02%
2018/02/09	14	87.00	0	0.00	87.50	14	48,743	0.03%
2018/02/08	8	89.29	3	89.60	89.00	5	48,453	0.01%
2018/02/07	11.2	90.39	3	90.20	90.00	8.2	49,905	0.02%
2018/02/06	41.2	89.38	21	88.96	89.20	20.2	49,153	0.04%
2018/02/05	13	93.05	3	93.00	92.80	10	47,142	0.02%
2018/02/02	5.1	95.00	0	0.00	95.20	5.1	47,140	0.01%
2018/02/01	1	93.70	5	94.60	93.50	-4	47,024	-0.01%
2018/01/31	10.2	92.70	4	92.38	92.20	6.2	46,756	0.01%
2018/01/30	1.1	94.08	5	94.40	93.60	-3.9	46,299	-0.01%
2018/01/29	1.1	94.61	0	0.00	94.70	1.1	46,043	0.00%
2018/01/26	1	95.40	0	0.00	95.40	1	45,847	0.00%
2018/01/25	3.3	96.22	3	95.73	95.40	0.3	45,486	0.00%
2018/01/24	9	96.08	51	96.00	95.90	-42	44,848	-0.09%
2018/01/23	4	95.88	5	96.14	96.90	-1	44,696	0.00%
2018/01/22	2	96.50	5	96.90	96.60	-3	44,513	-0.01%
2018/01/19	9	96.27	54.1	96.20	96.90	-45.1	43,848	-0.10%
2018/01/18	13	94.28	7	94.26	93.80	6	42,486	0.01%
2018/01/17	2	92.90	1	93.40	93.40	1	42,043	0.00%
2018/01/16	1	93.40	1	93.50	93.40	0	41,887	0.00%
2018/01/15	0	0.00	13	92.99	93.30	-13	41,766	-0.03%
2018/01/12	4	92.05	2	91.85	91.80	2	41,540	0.00%
2018/01/11	8.1	91.51	4	91.58	91.40	4.1	41,459	0.01%
2018/01/10	6	90.88	5	90.70	90.80	1	40,939	0.00%
2018/01/09	4	91.88	1	92.50	91.80	3	40,640	0.01%
2018/01/08	14.1	91.81	1	91.80	91.80	13.1	40,616	0.03%
2018/01/05	9	92.25	6	92.80	93.00	3	40,275	0.01%
2018/01/04	16	92.70	1	93.10	92.60	15	39,996	0.04%
2018/01/03	5	94.38	1	95.00	94.00	4	39,819	0.01%
2018/01/02	4.1	95.05	7	94.96	95.00	-2.9	39,215	-0.01%