鴻海 (2317)-華南永昌-三重券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	392.7	159.42	14	158.61	158.50	378.7	105,289	0.36%	大買/鉅額交易
2024/04/26	224.2	155.56	531.2	155.51	155.00	-307	104,036	-0.30%	大買/大賣/鉅額交易
2024/04/25	60.1	152.46	412	151.87	151.50	-351.9	102,659	-0.34%	大賣/鉅額交易
2024/04/24	889.9	153.30	220.1	155.53	156.00	669.8	101,157	0.66%	大買/大賣/鉅額交易
2024/04/23	55	144.78	1	146.00	144.00	54	98,752	0.05%
2024/04/22	36.6	144.07	5	143.00	143.00	31.6	98,059	0.03%
2024/04/19	122.9	143.74	13.1	145.33	143.00	109.8	97,247	0.11%	大買/鉅額交易
2024/04/18	11.2	146.56	5	147.60	148.00	6.2	95,526	0.01%
2024/04/17	12	145.88	10.4	146.00	146.50	1.6	94,851	0.00%
2024/04/16	21	140.04	37	140.57	141.00	-16	93,480	-0.02%
2024/04/15	25.7	146.35	257.1	147.54	146.00	-231.4	90,976	-0.25%	大賣/鉅額交易
2024/04/12	167.1	151.88	6.5	152.07	150.50	160.6	89,690	0.18%	大買/鉅額交易
2024/04/11	129.4	148.97	153.2	151.82	150.00	-23.8	87,961	-0.03%	大買/大賣/
2024/04/10	105.2	155.88	459.5	154.52	154.50	-354.3	85,355	-0.42%	大買/大賣/鉅額交易
2024/04/09	67.1	159.05	142.9	156.50	158.00	-75.8	84,044	-0.09%	大賣/
2024/04/08	14.2	158.07	15	158.17	158.00	-0.9	82,682	0.00%
2024/04/03	59.1	157.44	45.8	157.58	159.00	13.3	81,311	0.02%
2024/04/02	45.1	155.38	25	155.30	159.00	20.1	79,344	0.03%
2024/04/01	17.1	152.03	23	152.37	150.50	-5.9	76,692	-0.01%
2024/03/29	39.5	153.02	16.3	152.20	150.00	23.2	75,560	0.03%
2024/03/28	246.7	154.89	42.4	153.59	155.50	204.3	73,210	0.28%	大買/鉅額交易
2024/03/27	148	147.29	15.2	148.48	148.50	132.8	70,339	0.19%	大買/鉅額交易
2024/03/26	83.8	142.78	115.1	140.79	142.00	-31.2	68,483	-0.05%	大賣/
2024/03/25	17	145.35	16.3	146.33	145.50	0.7	66,381	0.00%
2024/03/22	26.5	144.72	49.3	145.94	145.50	-22.8	64,505	-0.04%
2024/03/21	37.2	142.57	33.9	141.83	142.50	3.3	61,032	0.01%
2024/03/20	22.2	138.85	35	138.62	138.00	-12.8	58,649	-0.02%
2024/03/19	25.4	132.16	71.1	134.63	136.00	-45.7	55,781	-0.08%
2024/03/18	75.3	133.08	99.5	134.31	136.00	-24.2	53,182	-0.05%
2024/03/15	542.9	131.65	576.3	130.69	132.00	-33.4	49,532	-0.07%	大買/大賣/
2024/03/14	52.2	119.15	77.6	120.00	121.00	-25.5	43,236	-0.06%
2024/03/13	305.7	121.15	823.6	120.58	120.50	-517.9	40,314	-1.28%	大買/大賣/鉅額交易
2024/03/12	662.1	116.98	181.5	115.26	119.00	480.6	34,910	1.38%	大買/大賣/鉅額交易
2024/03/11	83.1	110.37	38.6	108.22	109.50	44.5	29,389	0.15%
2024/03/08	8	105.75	15.1	106.89	105.00	-7.1	27,431	-0.03%
2024/03/07	12	107.58	37.6	107.50	107.50	-25.6	26,533	-0.10%
2024/03/06	0.5	106.00	7.6	106.26	106.50	-7.1	26,183	-0.03%
2024/03/05	57.3	107.04	46.2	107.49	106.50	11	26,190	0.04%
2024/03/04	58	106.23	17.2	104.83	106.50	40.8	25,463	0.16%
2024/02/29	0	0.00	21	103.50	103.00	-21	24,041	-0.09%
2024/02/27	0	104.00	3	103.33	103.50	-3	23,750	-0.01%
2024/02/26	0	0.00	1.2	103.50	103.50	-1.2	23,649	-0.01%
2024/02/23	1	103.50	2	103.00	103.00	-1	23,790	0.00%
2024/02/22	2	103.00	2	103.50	103.50	0	24,119	0.00%
2024/02/21	9	103.11	0	0.00	103.00	9	24,289	0.04%
2024/02/20	5	103.50	14	104.07	103.50	-9	24,762	-0.04%
2024/02/19	0	0.00	4	102.63	103.00	-4	24,617	-0.02%
2024/02/16	2.6	101.00	5	101.00	101.50	-2.4	25,053	-0.01%
2024/02/05	0.9	101.50	0	0.00	101.50	0.9	25,125	0.00%
2024/02/02	11	101.50	0	0.00	102.00	11	25,105	0.04%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	1	102.50	5	103.00	102.50	-4	25,927	-0.02%
2024/01/26	15	103.00	3.2	102.66	102.50	11.9	26,364	0.04%
2024/01/25	0	0.00	3	101.17	102.00	-3	26,353	-0.01%
2024/01/23	0.2	101.00	5.1	101.00	101.00	-4.9	27,103	-0.02%
2024/01/22	10	100.15	0	0.00	99.90	10	29,035	0.03%
2024/01/19	0	0.00	0.1	100.00	100.50	-0.1	29,204	0.00%
2024/01/17	5.4	99.17	3	98.93	98.60	2.4	29,936	0.01%
2024/01/16	4.3	99.85	10	99.60	100.00	-5.7	30,976	-0.02%
2024/01/15	1	100.00	0	0.00	100.00	1	31,922	0.00%
2024/01/12	9	100.50	1	101.00	100.50	8	32,081	0.02%
2024/01/11	5	100.40	1	100.00	100.50	4	32,209	0.01%
2024/01/10	2	100.50	2	100.50	100.00	0	32,083	0.00%
2024/01/09	6.1	101.42	1	101.50	101.00	5.1	31,963	0.02%
2024/01/08	9.1	102.61	0	0.00	101.50	9.1	31,828	0.03%
2024/01/05	2	104.50	8.1	104.00	104.00	-6.1	31,693	-0.02%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	0	0.00	8.2	104.62	105.00	-8.2	32,305	-0.03%
2023/12/28	0.5	103.50	0	0.00	104.00	0.5	32,274	0.00%
2023/12/26	0	0.00	1.2	103.50	104.00	-1.2	32,097	0.00%
2023/12/25	1	104.00	1	103.50	103.50	0	32,284	0.00%
2023/12/22	1.5	103.50	0	0.00	103.50	1.5	32,363	0.00%
2023/12/21	1	103.50	1.2	103.48	103.50	-0.2	32,468	0.00%
2023/12/20	12.7	103.45	11.6	103.31	104.50	1.1	32,160	0.00%
2023/12/19	0	0.00	2	102.00	102.50	-2	31,507	-0.01%
2023/12/18	1	102.00	10	101.75	102.00	-9	31,329	-0.03%
2023/12/15	12.2	101.48	0.6	101.50	101.50	11.6	31,177	0.04%
2023/12/14	9.1	101.61	1	101.50	102.00	8.1	30,726	0.03%
2023/12/13	0.2	101.00	0	0.00	101.00	0.2	30,500	0.00%
2023/12/11	0	0.00	1	101.00	101.00	-1	30,769	0.00%
2023/12/08	1	102.00	3	101.33	101.50	-2	30,658	-0.01%
2023/12/06	0	0.00	2	102.00	101.00	-2	30,950	-0.01%
2023/12/05	3	101.17	1.1	100.55	101.00	1.9	30,895	0.01%
2023/12/04	0	101.00	0	0.00	101.00	0	30,773	0.00%
2023/12/01	2.1	100.51	0	0.00	100.50	2.1	30,811	0.01%
2023/11/30	0	0.00	1	101.50	101.50	-1	30,592	0.00%
2023/11/29	5	102.40	0.1	102.00	102.00	4.9	30,267	0.02%
2023/11/28	1	102.50	0.5	102.49	102.50	0.5	29,970	0.00%
2023/11/27	9	102.61	0	0.00	101.50	9	30,482	0.03%
2023/11/24	4.3	101.85	1	101.50	101.50	3.3	30,442	0.01%
2023/11/22	3	103.17	0	0.00	102.00	3	31,063	0.01%
2023/11/21	0.2	102.00	3	102.00	102.50	-2.8	30,942	-0.01%
2023/11/20	5	101.00	0	0.00	101.00	5	31,170	0.02%
2023/11/17	1	103.00	29	102.57	102.50	-28	30,949	-0.09%
2023/11/16	0.1	100.50	4	101.00	101.00	-3.9	30,387	-0.01%
2023/11/15	18.2	100.50	4	100.35	100.50	14.2	30,054	0.05%
2023/11/14	10	100.06	6	101.00	100.00	4	29,488	0.01%
2023/11/13	2	97.80	0.4	97.80	97.70	1.6	29,120	0.01%
2023/11/09	0	0.00	0.3	98.03	97.90	-0.3	30,337	0.00%
2023/11/08	1.4	97.13	2	96.80	97.00	-0.6	30,321	0.00%
2023/11/07	1.5	95.81	0	0.00	96.10	1.5	30,373	0.00%
2023/11/06	1.2	96.70	4	97.25	96.40	-2.9	30,281	-0.01%
2023/11/03	4.6	95.61	6	95.47	95.80	-1.4	29,982	0.00%
2023/11/02	3	96.94	2.1	96.35	97.00	0.9	29,758	0.00%
2023/11/01	8.6	95.92	2	96.20	95.60	6.6	30,097	0.02%
2023/10/31	19.8	96.49	5.1	96.19	96.50	14.7	30,309	0.05%
2023/10/30	21.6	95.28	1	94.30	94.50	20.6	29,933	0.07%
2023/10/27	9.7	98.44	0	0.00	98.20	9.7	28,083	0.03%
2023/10/26	9.8	98.42	0	0.00	98.50	9.8	28,036	0.03%
2023/10/25	10.6	99.04	4	99.20	99.00	6.6	27,773	0.02%
2023/10/24	31.5	98.47	8.4	98.61	98.30	23.1	27,620	0.08%
2023/10/23	10.5	100.72	12	100.67	100.50	-1.5	26,288	-0.01%
2023/10/20	2	104.25	1	104.50	103.50	1	25,919	0.00%
2023/10/19	8.1	104.13	10	103.50	103.50	-2	25,714	-0.01%
2023/10/18	2	105.75	4	106.00	105.50	-2	25,514	-0.01%
2023/10/17	2	107.50	0	0.00	106.50	2	25,614	0.01%
2023/10/16	9	107.00	9	107.00	107.00	0	26,265	0.00%
2023/10/13	1.1	107.00	3	107.17	107.50	-1.9	26,851	-0.01%
2023/10/12	9	107.00	4.1	106.75	107.00	5	27,096	0.02%
2023/10/11	2	106.25	3	106.00	106.00	-1	27,348	0.00%
2023/10/06	11.2	105.46	3	105.50	105.50	8.2	27,369	0.03%
2023/10/05	0	0.00	0	103.50	103.50	0	27,528	0.00%
2023/10/04	2.3	103.00	0	0.00	103.00	2.3	27,645	0.01%
2023/10/03	2.5	104.00	0	0.00	104.00	2.5	27,599	0.01%
2023/09/28	2	103.75	4	104.00	104.00	-2	28,735	-0.01%
2023/09/27	4	103.88	0	0.00	104.00	4	29,226	0.01%
2023/09/26	1.3	104.56	2	104.50	104.00	-0.7	30,286	0.00%
2023/09/25	2.4	105.50	0	0.00	105.50	2.4	31,242	0.01%
2023/09/22	0.1	105.50	0	0.00	105.00	0.1	31,773	0.00%
2023/09/21	2.1	105.25	0	0.00	105.00	2.1	32,181	0.01%
2023/09/20	2.1	106.26	1.1	106.05	106.00	1	32,555	0.00%
2023/09/19	0	0.00	9	107.00	106.50	-9	33,360	-0.03%
2023/09/18	6	106.00	2	106.25	106.50	4	34,796	0.01%
2023/09/15	2	106.25	0	0.00	106.00	2	35,058	0.01%
2023/09/14	0.1	106.50	1.1	106.05	106.50	-1	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	2	107.25	107.50	-2	35,594	-0.01%
2023/09/11	2	105.25	1	105.50	105.00	1	35,679	0.00%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	1	106.00	0.2	106.50	106.00	0.8	38,325	0.00%
2023/09/05	0	0.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	1.1	106.50	31	106.48	106.50	-29.9	38,384	-0.08%
2023/09/01	0	0.00	2	107.00	107.50	-2	38,403	-0.01%
2023/08/31	1	106.00	5	106.50	106.50	-4	38,772	-0.01%
2023/08/30	1	106.00	0	106.50	106.00	1	38,234	0.00%
2023/08/29	6.1	105.51	0	0.00	106.00	6.1	38,783	0.02%
2023/08/28	11	108.55	12	108.50	108.00	-1	38,485	0.00%
2023/08/25	5	108.00	1	108.50	108.00	4	39,185	0.01%
2023/08/24	51.3	109.58	21	109.50	109.50	30.3	40,302	0.08%
2023/08/22	0	106.50	0	0.00	106.50	0	41,061	0.00%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	1.1	106.50	0	0.00	106.00	1.1	41,354	0.00%
2023/08/17	8	106.00	5.1	106.20	106.50	3	41,432	0.01%
2023/08/16	6.3	105.92	22	105.59	105.50	-15.7	41,323	-0.04%
2023/08/15	4	107.75	0.5	108.00	107.00	3.5	41,146	0.01%
2023/08/14	20	109.50	25.5	109.95	110.00	-5.5	40,542	-0.01%
2023/08/11	20	108.50	24.2	109.81	108.50	-4.2	40,690	-0.01%
2023/08/10	2	110.25	4	109.87	110.00	-2	41,012	0.00%
2023/08/09	0.2	110.50	1	111.00	110.50	-0.8	41,109	0.00%
2023/08/08	3	110.33	2	110.25	110.50	1	41,947	0.00%
2023/08/07	16	111.56	1.1	112.03	109.50	14.9	41,823	0.04%
2023/08/04	0.1	111.00	3.1	110.31	111.00	-3	41,358	-0.01%
2023/08/02	3.2	108.52	0	0.00	108.00	3.2	41,384	0.01%
2023/08/01	1.5	110.50	12.1	109.79	110.50	-10.6	40,993	-0.03%
2023/07/31	3.8	108.68	2	108.75	108.50	1.8	40,803	0.00%
2023/07/28	4	110.25	1	109.50	109.50	3	40,510	0.01%
2023/07/27	5	111.00	3	111.83	110.50	2	40,589	0.00%
2023/07/26	2.4	111.54	18	111.94	111.50	-15.6	40,899	-0.04%
2023/07/25	70.4	110.79	60.4	111.04	112.00	10	40,721	0.02%
2023/07/24	0	0.00	1.2	108.00	108.00	-1.2	39,989	0.00%
2023/07/21	5.2	107.99	2	108.00	107.50	3.2	40,226	0.01%
2023/07/20	7.2	108.01	1	108.50	108.00	6.2	40,260	0.02%
2023/07/19	8	109.44	0.2	110.50	108.50	7.8	40,018	0.02%
2023/07/18	2.2	111.50	15	112.00	112.00	-12.8	39,654	-0.03%
2023/07/17	1	110.50	12.2	110.13	110.50	-11.2	39,110	-0.03%
2023/07/14	1.1	106.59	6	108.83	109.50	-4.9	38,735	-0.01%
2023/07/13	1	107.50	4.1	108.35	107.00	-3.1	38,284	-0.01%
2023/07/12	1	107.00	6.2	107.26	107.50	-5.2	38,042	-0.01%
2023/07/11	3	104.83	1	105.50	105.00	2	37,842	0.01%
2023/07/10	1.1	105.91	1.1	104.68	104.50	0	37,828	0.00%
2023/07/07	2	105.00	1	105.50	105.50	1	37,756	0.00%
2023/07/06	16.8	105.92	20	105.50	105.50	-3.2	37,732	-0.01%
2023/07/05	12.5	108.32	1.3	108.69	108.50	11.2	36,789	0.03%
2023/07/04	12	110.73	10	112.00	110.00	2	36,139	0.01%
2023/07/03	7	114.64	2.6	114.81	115.00	4.4	35,462	0.01%
2023/06/30	5.1	111.91	4	111.88	113.00	1.1	34,309	0.00%
2023/06/29	6.1	114.00	8.1	113.57	113.00	-2	33,829	-0.01%
2023/06/28	3.5	115.01	3.8	115.11	115.00	-0.3	33,522	0.00%
2023/06/27	10	116.00	50	114.00	114.00	-40	33,179	-0.12%
2023/06/26	230.1	114.22	206.2	115.69	115.50	23.9	32,601	0.07%	大買/大賣/
2023/06/21	0	0.00	1	112.50	113.00	-1	32,082	0.00%
2023/06/20	10.1	112.50	1	112.50	112.50	9.1	32,028	0.03%
2023/06/19	1	112.50	64	112.02	112.50	-63	31,892	-0.20%
2023/06/16	1	111.98	2	112.50	111.00	-1	31,825	0.00%
2023/06/15	12.1	111.46	0	0.00	111.50	12.1	31,398	0.04%
2023/06/14	0.1	112.50	10	112.15	112.50	-9.9	31,855	-0.03%
2023/06/13	7.1	111.79	76.9	112.56	112.50	-69.8	31,723	-0.22%
2023/06/12	134	110.72	17.1	110.53	110.50	116.9	30,901	0.38%	大買/鉅額交易
2023/06/09	0.4	107.50	1.1	107.52	108.00	-0.7	29,760	0.00%
2023/06/08	2	107.50	22	107.02	107.00	-20	29,876	-0.07%
2023/06/07	2	107.01	5.2	107.50	108.00	-3.2	30,051	-0.01%
2023/06/06	2	106.00	86.1	106.00	107.00	-84.1	30,703	-0.27%
2023/06/05	0	0.00	9	107.72	107.50	-9	30,622	-0.03%
2023/06/02	8	107.81	5.1	108.01	108.00	2.9	31,419	0.01%
2023/06/01	9.4	106.84	12	107.71	108.00	-2.7	31,156	-0.01%
2023/05/31	2.1	106.24	21	106.50	106.50	-18.9	30,871	-0.06%
2023/05/30	6	106.75	38.2	107.12	107.00	-32.2	30,356	-0.11%
2023/05/29	85	104.62	20	104.98	105.50	65	29,635	0.22%
2023/05/26	3.3	102.35	2.3	102.50	102.50	1	29,233	0.00%
2023/05/25	4	102.50	4	103.00	102.50	0	28,999	0.00%
2023/05/23	1	103.00	56	102.99	102.50	-55	28,904	-0.19%
2023/05/19	0.3	102.90	10	102.50	103.00	-9.8	29,083	-0.03%
2023/05/18	52	103.50	58	103.04	103.00	-6	29,193	-0.02%
2023/05/17	0.1	102.50	2.1	102.50	102.50	-2	29,333	-0.01%
2023/05/16	2.1	102.26	1	103.00	102.00	1.1	28,993	0.00%
2023/05/15	9	102.17	0	0.00	102.00	9	28,601	0.03%
2023/05/12	8	105.50	203	105.51	102.50	-195	28,557	-0.68%	大賣/鉅額交易
2023/05/11	8	105.50	203	105.51	105.00	-195	27,867	-0.70%	大賣/鉅額交易
2023/05/10	2.1	106.24	13	106.50	106.50	-10.9	27,910	-0.04%
2023/05/09	202	106.50	12	105.58	106.50	190	28,140	0.68%	大買/鉅額交易
2023/05/08	0	0.00	1	105.50	105.00	-1	28,301	0.00%
2023/05/05	0.1	105.00	0	0.00	105.00	0.1	28,849	0.00%
2023/05/03	0	0.00	2	106.00	105.50	-2	29,917	-0.01%
2023/05/02	100.1	105.50	58.1	105.44	106.00	42	30,781	0.14%
2023/04/28	0	0.00	5.1	104.00	104.50	-5.1	31,312	-0.02%
2023/04/26	0.1	104.00	7	104.00	103.50	-6.9	31,624	-0.02%
2023/04/25	1.1	103.05	25.1	103.00	103.00	-24	31,354	-0.08%
2023/04/24	1.3	103.61	4	104.00	103.50	-2.7	31,215	-0.01%
2023/04/21	1	104.01	11	105.00	104.00	-10	31,240	-0.03%
2023/04/20	2	104.00	26	104.00	104.50	-24	31,018	-0.08%
2023/04/19	0.1	104.00	0	0.00	104.00	0.1	31,244	0.00%
2023/04/18	2.4	104.02	5	104.00	104.50	-2.6	31,266	-0.01%
2023/04/14	6	104.17	0.2	104.00	104.50	5.8	32,030	0.02%
2023/04/13	4	103.00	0	0.00	103.00	4	32,380	0.01%
2023/04/12	3.3	103.00	0	0.00	102.50	3.3	32,302	0.01%
2023/04/11	2.2	103.03	0	0.00	103.50	2.2	32,585	0.01%
2023/04/10	6	103.08	1	103.50	103.00	5	32,478	0.02%
2023/04/07	6.1	103.09	0	0.00	103.00	6.1	32,418	0.02%
2023/04/06	2	104.00	1	104.50	103.50	1	32,371	0.00%
2023/03/31	0	104.50	0	0.00	104.00	0	31,976	0.00%
2023/03/30	2	104.00	0	0.00	104.50	2	32,025	0.01%
2023/03/29	10	103.50	0	0.00	103.50	10	32,165	0.03%
2023/03/28	0	103.50	1	103.00	103.00	-1	32,556	0.00%
2023/03/27	8	104.19	5.1	104.01	103.50	3	32,645	0.01%
2023/03/24	105	105.45	70	104.64	105.50	35	33,306	0.10%	大買/
2023/03/23	1	103.50	21	103.05	103.50	-20	32,568	-0.06%
2023/03/22	1.1	103.50	0	0.00	103.50	1.1	32,454	0.00%
2023/03/21	1	104.00	35	103.43	103.50	-34	32,672	-0.10%
2023/03/20	10.5	102.76	5	103.00	102.50	5.5	32,644	0.02%
2023/03/17	50	104.00	7	104.00	103.50	43	32,828	0.13%
2023/03/16	7	102.00	21	102.48	102.00	-14	32,303	-0.04%
2023/03/15	5	102.00	0	0.00	102.50	5	32,585	0.02%
2023/03/14	0	0.00	2.1	102.50	102.00	-2.1	33,160	-0.01%
2023/03/13	13	102.00	37	101.59	103.00	-24	33,434	-0.07%
2023/03/10	2.1	102.00	0	0.00	102.00	2.1	34,333	0.01%
2023/03/09	14	103.18	20	102.50	102.50	-6	34,973	-0.02%
2023/03/08	10	104.50	1	104.00	104.00	9	35,167	0.03%
2023/03/07	46	105.17	6	104.99	105.00	40	35,211	0.11%
2023/03/06	0	103.50	0.3	103.50	103.50	-0.3	34,782	0.00%
2023/03/03	1	103.00	2	102.50	102.50	-1	34,733	0.00%
2023/03/02	1	102.50	0	0.00	102.50	1	34,949	0.00%
2023/03/01	5	100.20	5	102.10	102.00	0	35,010	0.00%
2023/02/24	14.2	101.12	0.2	103.00	101.00	14	34,736	0.04%
2023/02/23	1	102.50	3.1	102.50	103.00	-2.1	34,341	-0.01%
2023/02/22	2	101.50	2	101.75	102.00	0	34,713	0.00%
2023/02/20	2.2	103.00	30	103.00	103.00	-27.8	35,331	-0.08%
2023/02/17	0.1	103.00	3	103.50	103.50	-2.9	35,745	-0.01%
2023/02/16	2.1	103.26	8.1	103.19	103.50	-6.1	36,384	-0.02%
2023/02/15	0.1	102.00	12	101.96	102.50	-11.9	37,202	-0.03%
2023/02/14	0	0.00	3	101.83	102.00	-3	37,250	-0.01%
2023/02/13	6	101.50	0.2	101.50	101.00	5.9	37,616	0.02%
2023/02/10	1	102.00	10	101.50	101.50	-9	37,809	-0.02%
2023/02/09	0	0.00	2	101.00	101.00	-2	38,059	-0.01%
2023/02/08	0	101.00	118	100.92	100.50	-118	38,379	-0.31%	大賣/鉅額交易
2023/02/07	106	101.93	1	101.50	100.50	105	38,627	0.27%	大買/鉅額交易
2023/02/06	60.3	101.75	22	101.68	101.50	38.2	38,581	0.10%
2023/02/03	19	99.65	0	0.00	99.60	19	38,523	0.05%
2023/02/02	20.1	100.40	1	100.04	100.00	19	38,531	0.05%
2023/02/01	4	100.00	20	100.00	100.00	-16	38,077	-0.04%
2023/01/31	33	99.67	8	100.25	99.70	25	37,933	0.07%
2023/01/30	37.4	98.39	0	0.00	98.10	37.4	37,093	0.10%
2023/01/17	13.1	98.23	2	98.30	98.10	11.1	36,341	0.03%
2023/01/16	14.2	98.55	1.3	98.34	98.10	12.9	36,361	0.04%
2023/01/13	23	98.88	0	0.00	98.60	23	36,315	0.06%
2023/01/12	0.1	98.90	0	0.00	98.60	0.1	36,978	0.00%
2023/01/11	2	99.40	0	0.00	99.10	2	37,569	0.01%
2023/01/10	1.1	99.57	1	99.20	99.40	0.1	37,879	0.00%
2023/01/09	16.4	99.21	5	99.40	99.10	11.4	38,027	0.03%
2023/01/06	1.5	98.63	1	98.40	98.40	0.5	37,890	0.00%
2023/01/05	6.6	98.06	1	98.10	98.00	5.6	38,045	0.01%
2023/01/04	11.3	98.30	7	98.29	98.10	4.3	38,079	0.01%
2023/01/03	1.6	98.99	20.2	98.75	99.10	-18.6	38,013	-0.05%
2022/12/30	16.5	99.94	0	0.00	99.90	16.5	37,602	0.04%
2022/12/29	26.4	99.84	11	99.74	99.70	15.4	37,753	0.04%
2022/12/28	0	0.00	18	100.00	100.50	-18	38,005	-0.05%
2022/12/27	7	100.79	10.1	100.51	100.50	-3.1	37,915	-0.01%
2022/12/26	0	0.00	7	100.93	101.00	-7	38,115	-0.02%
2022/12/23	10	100.50	0	0.00	101.00	10	38,434	0.03%
2022/12/22	1	101.00	1	100.50	101.00	0	38,849	0.00%
2022/12/21	0.2	100.50	15	100.00	100.00	-14.9	39,308	-0.04%
2022/12/20	8.3	100.20	4	100.00	100.00	4.3	39,198	0.01%
2022/12/19	2.1	101.00	2.8	101.50	101.50	-0.7	39,135	0.00%
2022/12/16	32.1	100.58	23	101.11	100.50	9.1	38,899	0.02%
2022/12/15	18	102.25	2.1	101.52	101.50	15.9	38,102	0.04%
2022/12/14	0	0.00	1	102.50	102.50	-1	38,124	0.00%
2022/12/13	4	101.13	0	0.00	101.00	4	38,141	0.01%
2022/12/12	0.3	102.00	0	0.00	102.00	0.3	37,850	0.00%
2022/12/09	7	102.21	5.2	102.50	102.00	1.8	38,145	0.00%
2022/12/08	8	101.56	1	102.00	101.50	7	37,890	0.02%
2022/12/07	13.1	102.36	27	102.59	102.00	-13.9	37,817	-0.04%
2022/12/06	23.1	103.78	2.2	103.30	103.00	20.9	37,621	0.06%
2022/12/05	7.6	106.27	45	106.08	105.50	-37.4	37,014	-0.10%
2022/12/02	35.3	105.27	10	105.70	105.50	25.2	36,500	0.07%
2022/12/01	22	102.77	12.3	102.57	103.00	9.7	35,734	0.03%
2022/11/30	23	101.22	0	0.00	100.50	23	34,905	0.07%
2022/11/29	5	100.10	7	99.93	100.00	-2	34,038	-0.01%
2022/11/28	4.3	100.35	8	100.00	100.00	-3.7	33,757	-0.01%
2022/11/25	3	100.50	1	100.50	100.50	2	33,605	0.01%
2022/11/24	3	100.50	1.1	100.50	101.00	1.9	33,507	0.01%
2022/11/23	10.2	101.34	7	101.00	100.50	3.2	33,169	0.01%
2022/11/22	10.4	100.40	0	101.00	100.50	10.4	33,091	0.03%
2022/11/21	1.1	100.95	0	0.00	100.00	1.1	32,902	0.00%
2022/11/18	3.2	101.78	1	100.50	100.50	2.2	32,636	0.01%
2022/11/17	5.1	101.40	6	101.33	101.50	-1	32,326	0.00%
2022/11/16	7.1	102.14	4.1	101.51	101.50	3	32,188	0.01%
2022/11/15	5.1	101.70	9	101.56	101.50	-3.9	31,685	-0.01%
2022/11/14	12	100.88	12	101.29	101.50	0	31,198	0.00%
2022/11/11	24	100.52	1	100.00	100.00	23	30,512	0.08%
2022/11/10	7.1	100.50	0	0.00	100.50	7.1	29,543	0.02%
2022/11/09	12	101.46	10.3	102.10	102.50	1.8	29,373	0.01%
2022/11/08	10.1	100.01	0	100.50	100.00	10.1	29,190	0.03%
2022/11/07	7.1	100.01	0	0.00	100.00	7.1	29,498	0.02%
2022/11/04	17.5	100.13	10	99.90	100.50	7.5	29,858	0.03%
2022/11/03	1.3	101.10	3	101.00	101.00	-1.7	29,990	-0.01%
2022/11/02	5	101.60	0	0.00	102.00	5	29,765	0.02%
2022/11/01	6.2	101.43	3	101.17	101.50	3.2	29,668	0.01%
2022/10/31	8.3	101.95	1	102.50	102.50	7.3	29,304	0.02%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	1	104.50	6	104.50	104.00	-5	29,368	-0.02%
2022/10/26	0	0.00	8	103.81	104.00	-8	29,519	-0.03%
2022/10/25	6.1	102.67	8	102.75	103.50	-2	29,293	-0.01%
2022/10/24	1	104.50	0	0.00	103.00	1	29,045	0.00%
2022/10/21	0	0.00	1.1	103.00	103.50	-1.1	28,923	0.00%
2022/10/20	9.1	101.56	5	101.80	102.50	4.1	29,034	0.01%
2022/10/19	5	103.70	1	103.00	103.00	4	28,453	0.01%
2022/10/18	5.1	104.29	1.2	103.57	103.50	4	28,204	0.01%
2022/10/17	3	104.67	3	104.67	105.00	0	28,041	0.00%
2022/10/14	14	104.54	10	105.00	105.00	4	27,956	0.01%
2022/10/13	4	103.38	5.1	103.52	103.50	-1.1	28,122	0.00%
2022/10/12	4	103.50	2	102.50	103.00	2	27,974	0.01%
2022/10/11	3.1	104.17	0	0.00	104.00	3.1	27,628	0.01%
2022/10/06	0	107.50	1	107.50	107.50	-1	27,815	0.00%
2022/10/05	4.1	106.97	19	106.71	107.00	-14.9	27,893	-0.05%
2022/10/04	0	0.00	0	102.83	102.50	0	27,455	0.00%
2022/10/03	1.1	101.50	2	101.00	101.00	-0.9	27,474	0.00%
2022/09/30	1.2	100.44	4	100.00	102.00	-2.8	27,695	-0.01%
2022/09/29	4.2	101.52	1	101.00	101.50	3.2	27,913	0.01%
2022/09/28	12.5	101.18	3.1	102.00	100.50	9.4	28,002	0.03%
2022/09/27	3.2	103.68	1	103.51	103.50	2.1	27,942	0.01%
2022/09/26	6.3	104.85	2	104.50	104.00	4.3	28,760	0.01%
2022/09/23	1	107.00	1	107.00	106.50	0	29,122	0.00%
2022/09/22	1.1	106.52	0	0.00	107.00	1.1	29,606	0.00%
2022/09/21	2	108.50	2.3	107.22	107.00	-0.3	29,763	0.00%
2022/09/20	0	0.00	2	107.50	108.50	-2	29,793	-0.01%
2022/09/19	10	107.00	2	106.50	107.00	8	29,797	0.03%
2022/09/16	7.1	107.29	0	0.00	107.50	7.1	30,004	0.02%
2022/09/15	0	108.00	2	108.00	108.00	-2	30,148	-0.01%
2022/09/14	2.2	108.00	1	107.50	107.50	1.2	30,383	0.00%
2022/09/13	14	109.93	8	109.25	110.00	6	30,584	0.02%
2022/09/12	2	108.50	0	0.00	108.50	2	30,594	0.01%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	3	106.33	0	0.00	106.00	3	31,387	0.01%
2022/09/06	2	107.75	3	108.00	108.50	-1	31,270	0.00%
2022/09/05	4	108.00	1	108.00	108.00	3	31,528	0.01%
2022/09/02	3	107.67	1	107.50	107.50	2	31,931	0.01%
2022/09/01	9.3	107.39	1	107.00	107.50	8.3	32,046	0.03%
2022/08/31	3	108.17	3	109.00	109.00	0	31,915	0.00%
2022/08/30	7	108.21	0	0.00	108.50	7	31,741	0.02%
2022/08/29	4.1	108.26	0	0.00	108.00	4.1	32,006	0.01%
2022/08/26	3	109.83	3	110.00	110.50	0	32,155	0.00%
2022/08/25	5.1	110.20	0	0.00	109.50	5.1	32,478	0.02%
2022/08/24	2.1	110.49	3	109.00	109.50	-1	33,426	0.00%
2022/08/23	4.1	110.25	4	110.00	110.00	0.1	34,509	0.00%
2022/08/22	2	111.00	22	110.45	111.00	-20	34,940	-0.06%
2022/08/19	3	111.33	1.4	111.36	111.00	1.6	35,525	0.00%
2022/08/18	0	0.00	1	111.50	112.00	-1	35,898	0.00%
2022/08/17	3	111.83	6	111.75	112.50	-3	36,728	-0.01%
2022/08/16	9.1	111.00	2.1	111.50	111.00	7	36,840	0.02%
2022/08/12	1.2	113.75	2	113.25	112.50	-0.8	37,208	0.00%
2022/08/11	3	112.50	41.8	112.39	113.00	-38.8	37,022	-0.10%
2022/08/10	51.1	110.49	28	110.00	110.00	23.1	36,918	0.06%
2022/08/09	0.1	108.00	3	108.33	109.00	-2.9	36,398	-0.01%
2022/08/08	0	108.00	0	0.00	108.00	0	36,343	0.00%
2022/08/05	1	108.48	1	108.50	108.00	0	36,295	0.00%
2022/08/04	1	108.00	12	108.13	108.00	-11	36,249	-0.03%
2022/08/03	1	107.01	0	0.00	108.50	1	35,932	0.00%
2022/08/02	3	107.33	42	107.23	108.00	-39	35,709	-0.11%
2022/08/01	1.2	109.00	8.6	108.71	109.00	-7.4	35,441	-0.02%
2022/07/29	2	108.50	0	0.00	109.00	2	35,652	0.01%
2022/07/28	2	108.50	5	108.50	108.50	-3	35,867	-0.01%
2022/07/27	33	108.89	23	107.96	108.00	10	36,003	0.03%
2022/07/26	22	108.00	4.2	107.74	108.00	17.8	35,778	0.05%
2022/07/25	10	107.50	5	107.30	107.50	5	35,635	0.01%
2022/07/22	3	106.00	39	106.06	106.00	-36	35,447	-0.10%
2022/07/21	1	105.00	0	104.86	105.50	1	35,462	0.00%
2022/07/20	5.5	104.23	6	104.08	103.50	-0.5	35,419	0.00%
2022/07/19	11	104.00	0	104.50	104.00	11	35,511	0.03%
2022/07/18	4	104.88	0	104.83	105.00	4	35,446	0.01%
2022/07/15	4	105.00	21	105.48	105.00	-17	35,469	-0.05%
2022/07/14	46.5	104.48	10.1	104.80	105.00	36.4	35,384	0.10%
2022/07/13	6.7	103.00	2.2	103.24	102.50	4.5	34,910	0.01%
2022/07/12	3.4	100.36	1	100.00	100.50	2.4	34,569	0.01%
2022/07/11	1	101.50	22	100.98	101.00	-21	34,330	-0.06%
2022/07/08	10.1	103.39	0	0.00	102.00	10.1	34,172	0.03%
2022/07/07	20.1	102.51	2	102.74	103.50	18.1	33,867	0.05%
2022/07/06	4	101.38	3	101.67	100.50	1	33,478	0.00%
2022/07/05	3	101.50	3	102.17	102.50	0	33,199	0.00%
2022/07/04	9.8	100.41	5.1	100.51	100.00	4.7	32,860	0.01%
2022/07/01	11.6	106.05	4.3	107.40	106.00	7.3	32,262	0.02%
2022/06/30	5.5	109.36	14	109.50	109.00	-8.5	31,744	-0.03%
2022/06/29	0	111.50	2	112.00	111.00	-2	31,393	-0.01%
2022/06/28	0.1	111.50	4	111.88	112.00	-4	31,168	-0.01%
2022/06/27	22	111.05	1	112.00	111.00	21	31,040	0.07%
2022/06/24	20.2	109.01	21	109.98	110.00	-0.8	30,863	0.00%
2022/06/23	12.2	108.01	12.1	108.58	108.00	0	30,701	0.00%
2022/06/22	0.1	110.33	2	110.25	109.50	-1.9	30,281	-0.01%
2022/06/21	2	111.00	12	111.04	112.00	-10	30,597	-0.03%
2022/06/20	5.5	109.59	66.3	109.14	109.00	-60.8	30,276	-0.20%
2022/06/17	37.4	110.02	6	110.00	109.50	31.4	30,071	0.10%
2022/06/16	0.2	113.00	30	112.00	111.50	-29.8	29,597	-0.10%
2022/06/15	0	0.00	11	112.45	112.00	-11	30,439	-0.04%
2022/06/14	23.1	110.22	12.6	110.65	111.50	10.5	30,755	0.03%
2022/06/13	8.3	112.05	4.5	111.78	111.50	3.8	30,823	0.01%
2022/06/10	0	115.00	7	115.00	114.00	-7	30,587	-0.02%
2022/06/09	5.1	114.02	2	115.00	115.50	3.1	30,617	0.01%
2022/06/08	1	114.50	2.6	114.38	114.00	-1.6	30,518	-0.01%
2022/06/07	2	113.50	2.7	114.20	113.50	-0.7	30,625	0.00%
2022/06/06	2	115.00	35.1	115.03	115.50	-33.1	30,483	-0.11%
2022/06/02	2.5	115.00	7.1	114.87	114.00	-4.6	30,890	-0.01%
2022/06/01	107	114.92	55.1	115.12	114.50	51.9	31,010	0.17%	大買/
2022/05/31	2	113.00	60	111.25	113.00	-58	30,133	-0.19%
2022/05/30	0.5	110.00	1.2	109.17	110.50	-0.7	28,871	0.00%
2022/05/27	21.2	110.97	5.1	110.40	110.00	16.1	28,372	0.06%
2022/05/26	4	109.50	14.3	109.53	109.00	-10.3	27,992	-0.04%
2022/05/25	22	109.50	6.3	109.09	109.50	15.7	27,818	0.06%
2022/05/24	3	108.33	2	108.50	108.00	1	27,347	0.00%
2022/05/23	17.3	108.26	2	108.25	108.00	15.3	26,969	0.06%
2022/05/20	10.6	107.03	9	107.67	107.00	1.6	26,832	0.01%
2022/05/19	0.1	105.50	21	106.64	107.50	-21	26,456	-0.08%
2022/05/18	2.2	106.95	13.1	106.84	107.00	-10.9	26,023	-0.04%
2022/05/17	2.5	104.90	1	104.50	105.00	1.5	25,518	0.01%
2022/05/16	1.2	104.46	0	0.00	104.50	1.2	25,323	0.00%
2022/05/13	0	0.00	1.5	103.66	104.00	-1.5	25,172	-0.01%
2022/05/12	0	102.50	0	0.00	102.00	0	25,217	0.00%
2022/05/10	0	104.00	5	103.80	104.00	-5	25,133	-0.02%
2022/05/09	2	104.00	4	103.75	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	3	103.17	104.00	-3	25,527	-0.01%
2022/05/05	2	105.00	18	105.06	104.50	-16	25,631	-0.06%
2022/05/04	17	104.00	2	104.25	104.00	15	25,602	0.06%
2022/05/03	0	102.00	0	0.00	102.50	0	25,586	0.00%
2022/04/29	20	101.75	1	102.00	102.00	19	25,993	0.07%
2022/04/28	1	101.00	1	100.00	101.50	0	26,305	0.00%
2022/04/27	4.1	100.10	5	100.20	100.00	-1	26,323	0.00%
2022/04/26	4	101.00	0	101.50	101.00	4	26,227	0.02%
2022/04/25	18.3	101.25	0	0.00	100.50	18.3	26,131	0.07%
2022/04/22	8	102.50	2	103.25	103.50	6	25,723	0.02%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/20	12.2	102.50	2	103.00	103.00	10.2	26,106	0.04%
2022/04/19	1	102.50	2	102.75	102.00	-1	26,095	0.00%
2022/04/18	6	102.58	0	0.00	102.50	6	26,235	0.02%
2022/04/14	7	104.07	7.1	104.35	104.00	-0.1	27,070	0.00%
2022/04/13	4	103.13	4	103.63	104.00	0	27,740	0.00%
2022/04/12	3	102.50	1	102.50	102.00	2	29,846	0.01%
2022/04/11	3.2	102.02	13.5	102.06	102.00	-10.3	29,853	-0.03%
2022/04/08	13.3	103.00	6	102.92	103.00	7.3	29,736	0.02%
2022/04/07	6.3	104.09	1	104.00	103.00	5.3	29,605	0.02%
2022/04/06	10.1	104.50	0	0.00	105.00	10.1	29,253	0.03%
2022/04/01	5.1	104.90	0	0.00	104.50	5.1	28,990	0.02%
2022/03/31	1.2	105.92	0	0.00	106.00	1.2	28,748	0.00%
2022/03/30	2	105.50	0.1	106.00	105.50	1.9	28,608	0.01%
2022/03/29	3	105.00	4	105.50	105.50	-1	28,506	0.00%
2022/03/28	1	105.50	2	106.00	106.00	-1	28,443	0.00%
2022/03/25	11.1	106.18	1	106.50	106.00	10.1	28,332	0.04%
2022/03/24	5.2	106.81	51	106.21	106.50	-45.8	28,289	-0.16%
2022/03/23	12	104.54	1.1	105.00	105.50	11	27,980	0.04%
2022/03/22	1	104.00	20	104.00	104.00	-19	28,224	-0.07%
2022/03/21	5	104.60	33	104.50	104.50	-28	28,256	-0.10%
2022/03/18	18.5	103.76	9	105.00	106.00	9.5	28,271	0.03%
2022/03/17	36	103.29	11	103.86	104.00	25	27,192	0.09%
2022/03/16	4.1	100.88	3	101.50	101.50	1.1	26,806	0.00%
2022/03/15	15	101.47	2.1	101.50	101.00	12.9	26,458	0.05%
2022/03/14	6	102.92	0	0.00	102.50	6	26,525	0.02%
2022/03/11	0.2	103.50	1	103.00	103.50	-0.9	26,516	0.00%
2022/03/10	4.1	103.13	7	103.14	103.00	-3	26,500	-0.01%
2022/03/09	2	101.75	11	102.00	101.50	-9	26,385	-0.03%
2022/03/08	19.3	101.09	6	100.50	101.50	13.3	26,349	0.05%
2022/03/07	7.1	102.72	0	0.00	102.50	7.1	25,720	0.03%
2022/03/04	0	0.00	3	104.33	105.00	-3	25,816	-0.01%
2022/03/03	3	105.00	0	0.00	104.50	3	25,972	0.01%
2022/03/02	1	104.50	1	104.50	104.50	0	26,143	0.00%
2022/03/01	3.1	104.51	14	104.54	104.50	-11	26,204	-0.04%
2022/02/25	9	103.00	2	102.50	103.00	7	26,220	0.03%
2022/02/24	22.3	103.36	2	102.50	102.50	20.3	26,098	0.08%
2022/02/23	0	0.00	2	105.00	105.00	-2	25,606	-0.01%
2022/02/22	0.1	104.50	1	104.00	104.50	-0.9	25,709	0.00%
2022/02/21	15.2	105.34	3	105.50	106.00	12.2	25,784	0.05%
2022/02/17	2	106.50	1	106.00	106.00	1	25,998	0.00%
2022/02/15	1	104.00	0	0.00	104.00	1	26,223	0.00%
2022/02/14	3	104.00	4	104.00	104.00	-1	26,310	0.00%
2022/02/11	0	0.00	2	105.50	106.00	-2	26,318	-0.01%
2022/02/10	3.1	106.97	3	106.50	106.50	0.1	26,440	0.00%
2022/02/09	0	0.00	19	106.03	106.50	-19	26,437	-0.07%
2022/02/08	0.3	105.50	5	105.50	105.50	-4.8	26,352	-0.02%
2022/02/07	2.1	103.01	1.5	103.17	103.00	0.6	25,826	0.00%
2022/01/26	3	102.17	1.5	102.33	102.00	1.5	25,471	0.01%
2022/01/25	3	102.33	1	102.50	103.00	2	25,257	0.01%
2022/01/24	5.1	103.50	1	103.50	103.00	4.1	25,076	0.02%
2022/01/21	6.5	102.27	21	102.02	102.00	-14.6	24,727	-0.06%
2022/01/20	2.3	103.72	0	0.00	103.00	2.3	24,415	0.01%
2022/01/19	6	103.50	5	103.50	103.50	1	24,199	0.00%
2022/01/18	8	104.00	3	104.00	103.50	5	24,100	0.02%
2022/01/17	51	104.00	0	0.00	103.50	51	24,204	0.21%
2022/01/14	13.1	103.63	5	104.00	103.50	8.1	24,181	0.03%
2022/01/13	0.6	105.00	5.3	105.03	105.50	-4.7	24,050	-0.02%
2022/01/12	1	105.00	5.3	104.69	104.50	-4.3	24,214	-0.02%
2022/01/11	0	0.00	2	104.50	104.50	-2	24,338	-0.01%
2022/01/10	5	104.50	7	105.50	104.50	-2	24,605	-0.01%
2022/01/07	7	107.36	58	106.19	106.50	-51	24,846	-0.21%
2022/01/06	19.7	107.80	5	107.90	107.00	14.7	24,497	0.06%
2022/01/05	64.4	108.91	13	108.54	109.00	51.4	23,990	0.21%
2022/01/04	4.6	103.61	1.8	103.50	103.50	2.8	22,264	0.01%
2022/01/03	8.1	103.69	0	0.00	103.00	8.1	22,420	0.04%
2021/12/30	0.1	104.50	6.2	104.02	104.00	-6.1	22,693	-0.03%
2021/12/29	0	0.00	2	105.25	105.00	-2	23,058	-0.01%
2021/12/28	0	0.00	14.8	105.00	105.50	-14.8	23,528	-0.06%
2021/12/27	0	0.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/24	1	104.00	1	105.00	104.00	0	24,112	0.00%
2021/12/22	6	103.50	0	0.00	103.50	6	24,599	0.02%
2021/12/20	6	103.33	6	103.00	103.00	0	24,788	0.00%
2021/12/17	6	103.50	0	0.00	103.50	6	24,743	0.02%
2021/12/16	7	103.64	0.5	104.00	103.50	6.5	24,530	0.03%
2021/12/15	0	0.00	8	103.50	105.00	-8	24,606	-0.03%
2021/12/14	4	104.38	0	0.00	104.50	4	24,867	0.02%
2021/12/13	4.1	105.24	1.5	104.67	104.50	2.6	24,882	0.01%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/08	6	105.33	1	106.00	105.00	5	25,632	0.02%
2021/12/07	10	106.05	4.5	105.61	106.00	5.5	25,267	0.02%
2021/12/06	1.5	105.83	3	106.50	106.50	-1.5	25,185	-0.01%
2021/12/02	3	106.00	1	105.50	105.00	2	25,365	0.01%
2021/12/01	7	105.57	2	105.00	105.50	5	25,219	0.02%
2021/11/30	15	104.27	1	105.00	103.50	14	25,243	0.06%
2021/11/29	7	103.79	10	103.75	103.50	-3	24,913	-0.01%
2021/11/26	6.1	104.00	8	103.84	103.50	-2	24,820	-0.01%
2021/11/25	12.5	105.26	1	105.00	105.00	11.5	24,927	0.05%
2021/11/24	15	105.43	0.5	106.00	105.50	14.5	24,868	0.06%
2021/11/23	16	106.00	5	106.00	106.00	11	24,601	0.04%
2021/11/22	4	107.00	9	106.61	106.50	-5	24,446	-0.02%
2021/11/19	9	107.28	21	107.02	106.50	-12	24,384	-0.05%
2021/11/18	4	107.13	1	106.50	107.00	3	24,337	0.01%
2021/11/17	4.1	107.01	0	0.00	107.00	4.1	24,205	0.02%
2021/11/16	0	0.00	35	108.50	108.00	-35	24,180	-0.14%
2021/11/15	14	109.21	2	108.50	108.00	12	24,775	0.05%
2021/11/12	3	108.83	7	108.93	109.00	-4	24,877	-0.02%
2021/11/11	2	107.75	1	107.50	107.50	1	24,858	0.00%
2021/11/10	3	108.83	2	108.75	109.00	1	25,126	0.00%
2021/11/09	12.1	107.30	0	0.00	108.00	12.1	25,521	0.05%
2021/11/08	21	107.43	5	107.20	107.50	16	25,431	0.06%
2021/11/05	8.8	108.55	2	108.00	109.00	6.8	25,877	0.03%
2021/11/04	9	108.17	1	108.00	108.00	8	26,297	0.03%
2021/11/03	1	108.00	3	107.67	107.50	-2	26,495	-0.01%
2021/11/02	1	108.00	4	108.00	107.50	-3	26,978	-0.01%
2021/11/01	0.1	107.50	15.2	107.50	106.50	-15.1	26,974	-0.06%
2021/10/29	2	107.00	1.4	107.63	107.00	0.7	27,025	0.00%
2021/10/28	1.1	108.05	2	108.50	108.50	-0.9	27,041	0.00%
2021/10/27	4	108.00	0	0.00	108.00	4	27,205	0.01%
2021/10/26	1	109.00	2	109.00	109.00	-1	27,413	0.00%
2021/10/25	2	107.75	2	108.25	108.00	0	27,459	0.00%
2021/10/21	0	0.00	11	108.00	108.00	-11	27,868	-0.04%
2021/10/20	5.2	107.79	20	107.50	107.50	-14.8	27,916	-0.05%
2021/10/19	4	107.00	5	107.00	107.00	-1	27,785	0.00%
2021/10/18	5	108.90	4	108.25	107.50	1	28,334	0.00%
2021/10/15	4.5	109.47	18.4	109.19	109.50	-13.9	28,682	-0.05%
2021/10/14	10	107.20	1	107.00	106.50	9	28,303	0.03%
2021/10/08	17	106.59	2	107.50	108.00	15	29,185	0.05%
2021/10/07	0.2	107.00	0.1	106.50	107.00	0.1	29,179	0.00%
2021/10/06	2.1	104.24	4	104.00	103.00	-2	29,150	-0.01%
2021/10/05	11.1	101.42	0	0.00	101.50	11.1	28,786	0.04%
2021/10/04	5	103.40	1	102.53	103.00	4	28,567	0.01%
2021/10/01	4.1	103.62	1	103.50	103.00	3.1	28,543	0.01%
2021/09/30	3.1	105.03	6	104.50	105.00	-2.9	28,439	-0.01%
2021/09/29	21.5	105.10	23.7	104.98	105.00	-2.2	28,792	-0.01%
2021/09/28	14	106.39	5	106.50	106.50	9	29,592	0.03%
2021/09/27	1	107.51	2	108.25	107.50	-1	29,497	0.00%
2021/09/24	20	107.50	0.5	107.50	107.50	19.5	29,530	0.07%
2021/09/23	4	107.13	0.5	107.00	106.50	3.5	29,793	0.01%
2021/09/22	11.2	106.96	6	106.51	107.00	5.2	29,774	0.02%
2021/09/17	0	0.00	5	108.50	108.50	-5	29,528	-0.02%
2021/09/16	3.1	108.50	0	0.00	107.50	3.1	29,476	0.01%
2021/09/15	23	109.24	10.1	109.41	108.50	12.9	29,612	0.04%
2021/09/14	3.3	107.35	1	108.00	107.50	2.3	29,019	0.01%
2021/09/13	4.2	107.03	0	0.00	106.50	4.2	29,065	0.01%
2021/09/10	1	108.00	1	108.00	108.00	0	29,390	0.00%
2021/09/09	7	107.36	0.5	107.50	107.00	6.5	29,660	0.02%
2021/09/08	6	107.83	0	0.00	107.50	6	29,623	0.02%
2021/09/07	20.1	108.93	2	108.75	108.50	18.1	29,547	0.06%
2021/09/06	5	111.50	3	111.00	111.00	2	29,553	0.01%
2021/09/03	12	111.79	6	112.09	112.50	6	29,849	0.02%
2021/09/02	2.2	111.73	14	111.46	111.50	-11.9	29,768	-0.04%
2021/09/01	2.1	111.49	1	111.00	111.00	1.1	29,654	0.00%
2021/08/31	10.6	109.58	68	108.62	111.00	-57.5	29,587	-0.19%
2021/08/30	1	108.00	1	108.50	109.00	0	29,418	0.00%
2021/08/27	0.2	108.00	1	108.00	108.00	-0.8	29,666	0.00%
2021/08/26	3	107.67	0	0.00	107.50	3	29,835	0.01%
2021/08/25	2.1	108.26	2.5	108.60	108.50	-0.4	30,168	0.00%
2021/08/24	0	108.00	6.1	108.25	109.00	-6.1	30,304	-0.02%
2021/08/23	0.7	107.38	5	106.80	107.50	-4.4	30,576	-0.01%
2021/08/20	2	104.75	8	103.50	104.50	-6	30,649	-0.02%
2021/08/19	23.1	103.18	2	103.75	103.00	21	31,163	0.07%
2021/08/18	6	105.58	1	106.00	107.00	5	30,717	0.02%
2021/08/17	1.1	107.45	2	107.00	106.50	-0.9	31,031	0.00%
2021/08/16	4.5	107.39	2	107.25	107.50	2.5	31,124	0.01%
2021/08/13	9	109.39	9	109.33	109.00	0	31,441	0.00%
2021/08/12	0	109.00	10.2	109.00	109.00	-10.2	31,378	-0.03%
2021/08/11	7.1	107.58	11	108.00	109.00	-4	31,859	-0.01%
2021/08/10	12.9	109.08	1	110.50	108.50	11.9	32,440	0.04%
2021/08/09	2.1	112.00	8	112.00	112.00	-6	33,341	-0.02%
2021/08/06	2.2	112.05	6	111.67	112.50	-3.8	33,684	-0.01%
2021/08/05	1.1	111.50	5	111.50	112.00	-3.9	34,169	-0.01%
2021/08/04	12.2	111.47	14.1	112.00	112.00	-1.9	36,329	-0.01%
2021/08/03	15	111.50	1	111.00	111.50	14	37,309	0.04%
2021/08/02	7	112.50	8	110.56	113.00	-1	37,640	0.00%
2021/07/30	3	110.50	34.6	110.08	110.00	-31.6	38,246	-0.08%
2021/07/29	20	110.25	4.6	110.66	111.00	15.4	38,400	0.04%
2021/07/28	10.1	109.51	3	110.00	110.50	7.1	39,142	0.02%
2021/07/27	3	111.00	17.5	111.14	111.50	-14.5	40,042	-0.04%
2021/07/26	15.1	109.44	5	110.20	110.00	10.1	40,774	0.02%
2021/07/23	3	111.00	10	111.50	110.50	-7	40,978	-0.02%
2021/07/22	10	110.55	50	111.17	110.50	-40	41,267	-0.10%
2021/07/21	21	113.22	3	112.67	112.50	18	41,185	0.04%
2021/07/20	4.1	114.77	1	115.50	114.50	3.1	40,817	0.01%
2021/07/19	28	117.30	20	116.50	116.50	8	41,033	0.02%
2021/07/16	5	118.90	4	118.50	119.50	1	41,627	0.00%
2021/07/15	5	118.90	31.2	118.92	119.50	-26.2	41,646	-0.06%
2021/07/14	3	116.83	4	117.00	116.00	-1	41,038	0.00%
2021/07/13	11	117.00	3	116.00	116.50	8	41,122	0.02%
2021/07/12	18	114.92	1	115.50	115.00	17	41,396	0.04%
2021/07/09	21	113.76	4	113.50	114.00	17	41,770	0.04%
2021/07/08	1	115.50	1.1	115.95	115.50	-0.1	42,184	0.00%
2021/07/07	24.2	115.21	1.1	115.50	115.00	23.1	42,614	0.05%
2021/07/06	1.2	116.88	30	116.60	116.50	-28.8	43,302	-0.07%
2021/07/05	21	116.26	41	115.04	117.00	-20	43,911	-0.05%
2021/07/02	7	111.93	0	0.00	111.50	7	43,223	0.02%
2021/07/01	8	111.94	18.9	111.97	112.00	-10.9	43,510	-0.03%
2021/06/30	15.1	113.32	22	113.00	112.00	-6.9	43,940	-0.02%
2021/06/29	13.1	112.00	5	112.00	111.50	8.1	45,039	0.02%
2021/06/28	14	111.79	102	111.99	111.50	-88	46,909	-0.19%	大賣/
2021/06/25	10	113.90	9.2	114.05	113.00	0.8	47,286	0.00%
2021/06/24	12	112.08	5	112.70	113.00	7	47,379	0.01%
2021/06/23	1	109.50	2.4	110.71	111.50	-1.4	47,741	0.00%
2021/06/22	9.1	109.23	128	108.99	108.50	-118.9	48,354	-0.25%	大賣/鉅額交易
2021/06/21	31	109.87	28	108.98	108.50	3	49,335	0.01%
2021/06/18	213.2	112.26	16	112.31	111.50	197.2	50,635	0.39%	大買/鉅額交易
2021/06/17	23	110.43	1	110.50	113.00	22	51,947	0.04%
2021/06/16	15	111.67	3	112.33	111.50	12	54,351	0.02%
2021/06/15	20	112.60	3	113.17	113.00	17	56,251	0.03%
2021/06/11	4.1	113.00	17	113.09	113.50	-12.9	58,242	-0.02%
2021/06/10	2	111.50	3	111.00	110.50	-1	59,189	0.00%
2021/06/09	11	109.86	5	110.50	109.50	6	60,027	0.01%
2021/06/08	12	110.54	5	111.00	110.50	7	61,243	0.01%
2021/06/07	11	111.14	4	110.63	110.50	7	62,197	0.01%
2021/06/04	13.1	110.23	13	110.38	112.00	0.1	62,654	0.00%
2021/06/03	5	112.00	31	111.53	111.00	-26	62,906	-0.04%
2021/06/02	23.2	112.31	15.5	112.90	112.00	7.7	63,414	0.01%
2021/06/01	2	114.25	15	114.10	114.50	-13	64,306	-0.02%
2021/05/31	1.5	113.00	8	113.19	113.50	-6.5	65,255	-0.01%
2021/05/28	6	110.91	2	110.75	111.00	4	66,126	0.01%
2021/05/27	26	108.48	1.1	109.02	109.50	25	66,575	0.04%
2021/05/26	14.1	111.32	2.2	111.73	111.50	11.9	67,559	0.02%
2021/05/25	4.5	112.43	16	111.94	112.00	-11.5	69,013	-0.02%
2021/05/24	2	109.25	4	109.00	109.50	-2	69,079	0.00%
2021/05/21	13	109.04	36	109.18	109.50	-23	69,408	-0.03%
2021/05/20	6	104.75	19.6	105.92	106.00	-13.6	69,516	-0.02%
2021/05/19	17.1	105.26	0.5	105.50	105.00	16.6	70,236	0.02%
2021/05/18	4.2	104.48	17.2	105.71	107.00	-13	70,231	-0.02%
2021/05/17	27.3	100.42	22.5	99.20	98.20	4.8	70,387	0.01%
2021/05/14	10.2	105.50	29.5	104.15	104.50	-19.3	70,236	-0.03%
2021/05/13	12.2	103.57	10.7	101.69	103.00	1.5	70,571	0.00%
2021/05/12	51.2	102.95	155.5	101.82	102.00	-104.3	70,334	-0.15%	大賣/鉅額交易
2021/05/11	40	108.11	11.9	108.13	107.00	28.1	69,233	0.04%
2021/05/10	9.1	113.28	2	114.75	113.00	7.1	69,994	0.01%
2021/05/07	104.5	117.45	7	115.57	117.50	97.5	72,312	0.13%	大買/
2021/05/06	2.2	111.55	5.2	111.62	112.50	-3	73,359	0.00%
2021/05/05	16.3	111.13	10.2	111.67	110.00	6.1	74,195	0.01%
2021/05/04	24.1	110.35	19.1	109.24	108.50	5	75,249	0.01%
2021/05/03	10.2	112.91	3	113.00	112.50	7.2	76,133	0.01%
2021/04/29	11.1	116.51	4.5	116.76	116.00	6.6	78,603	0.01%
2021/04/28	13.1	117.35	219	117.02	117.00	-205.9	79,282	-0.26%	大賣/鉅額交易
2021/04/27	204	119.51	1	120.00	118.50	203	80,842	0.25%	大買/鉅額交易
2021/04/26	29.6	118.75	1	118.00	117.50	28.6	81,368	0.04%
2021/04/23	9.2	118.72	2	118.00	119.00	7.2	82,262	0.01%
2021/04/22	17	118.94	34.7	119.21	117.50	-17.7	84,441	-0.02%
2021/04/21	10	120.20	0	120.50	120.00	10	88,574	0.01%
2021/04/20	5	121.50	1.1	121.55	122.00	3.9	89,305	0.00%
2021/04/19	4	121.88	10.4	122.10	121.50	-6.4	90,633	-0.01%
2021/04/16	21.2	123.17	208.7	122.99	123.50	-187.5	91,260	-0.21%	大賣/鉅額交易
2021/04/15	22	120.41	0.8	121.00	121.00	21.2	92,273	0.02%
2021/04/14	13.2	120.55	11.1	120.96	121.50	2.2	93,500	0.00%
2021/04/13	1.1	122.48	9.8	122.72	122.50	-8.7	96,281	-0.01%
2021/04/12	217.1	120.96	3.2	121.47	120.50	213.9	99,322	0.22%	大買/鉅額交易
2021/04/09	32.3	120.78	0.6	121.14	120.00	31.7	102,027	0.03%
2021/04/08	11	122.73	2	122.50	122.50	9	101,224	0.01%
2021/04/07	4	123.75	1	123.58	123.50	3	101,243	0.00%
2021/04/06	9.2	123.07	2	122.75	122.50	7.2	101,439	0.01%
2021/04/01	16.2	122.31	10.7	121.77	121.50	5.5	101,864	0.01%
2021/03/31	41.7	124.71	14	124.79	124.00	27.7	102,143	0.03%
2021/03/30	2.6	128.89	13.7	129.50	129.50	-11.2	100,661	-0.01%
2021/03/29	3.1	127.84	0	0.00	128.50	3.1	100,823	0.00%
2021/03/26	3	126.83	3.2	126.71	126.50	-0.2	101,700	0.00%
2021/03/25	10.3	128.17	17.9	127.32	126.50	-7.6	101,299	-0.01%
2021/03/24	14.1	128.11	10	129.55	128.00	4.1	100,686	0.00%
2021/03/23	10.3	132.30	6.7	132.08	130.50	3.6	99,806	0.00%
2021/03/22	9	126.06	18.1	128.06	130.00	-9.1	98,701	-0.01%
2021/03/19	34.2	124.48	7.4	124.98	123.50	26.8	97,546	0.03%
2021/03/18	9	129.56	84.8	130.50	129.50	-75.8	95,637	-0.08%
2021/03/17	13.2	124.64	27.5	125.85	126.00	-14.4	94,357	-0.02%
2021/03/16	12.7	122.44	66	122.09	123.00	-53.4	92,873	-0.06%
2021/03/15	0	0.00	5.2	120.17	121.00	-5.2	92,452	-0.01%
2021/03/12	7.3	119.29	36.1	119.46	120.00	-28.9	93,263	-0.03%
2021/03/11	12	116.96	24	117.19	117.00	-12	94,385	-0.01%
2021/03/10	22	115.39	10	116.50	115.50	12	93,926	0.01%
2021/03/09	6	113.17	2	114.00	115.00	4	93,640	0.00%
2021/03/08	12	114.46	4	113.88	113.50	8	93,481	0.01%
2021/03/05	14.2	115.39	8	115.00	115.00	6.2	92,985	0.01%
2021/03/04	12	113.75	51.9	114.03	114.50	-39.9	92,545	-0.04%
2021/03/03	50	116.00	13.1	114.54	115.50	37	91,575	0.04%
2021/03/02	10	114.00	3.1	112.87	112.00	6.9	90,689	0.01%
2021/02/26	52	113.30	5	113.60	112.00	47	90,179	0.05%
2021/02/25	7.2	115.77	32.5	115.27	116.50	-25.4	88,553	-0.03%
2021/02/24	16.1	111.65	13.5	112.74	110.50	2.6	87,097	0.00%
2021/02/23	31	111.05	9.1	109.57	111.50	21.9	86,598	0.03%
2021/02/22	3	112.50	3.8	112.71	111.00	-0.8	86,137	0.00%
2021/02/19	13.7	110.45	11.6	110.38	110.00	2.1	85,645	0.00%
2021/02/18	9	113.28	9	113.22	113.00	0	84,850	0.00%
2021/02/17	22.2	114.09	8.4	113.97	114.00	13.8	84,908	0.02%
2021/02/05	54.4	115.51	38	115.66	113.50	16.4	83,928	0.02%
2021/02/04	12	113.92	41	113.95	114.00	-29	83,134	-0.03%
2021/02/03	2	116.00	0	0.00	116.50	2	82,680	0.00%
2021/02/02	20	116.65	5.6	116.27	116.50	14.4	82,107	0.02%
2021/02/01	25.1	110.99	32.3	111.80	113.00	-7.2	81,389	-0.01%
2021/01/29	43.4	115.58	19.6	114.71	111.50	23.8	79,640	0.03%
2021/01/28	28.1	119.73	13	119.12	118.50	15.1	76,874	0.02%
2021/01/27	25.2	123.18	42.8	123.96	123.00	-17.6	75,136	-0.02%
2021/01/26	123.1	122.11	112.8	120.22	122.00	10.3	73,916	0.01%	大買/大賣/
2021/01/25	22.1	119.62	153.5	120.36	123.00	-131.5	72,070	-0.18%	大賣/鉅額交易
2021/01/22	140.3	119.83	168.6	119.75	121.50	-28.3	70,174	-0.04%	大買/大賣/
2021/01/21	7.5	116.33	13.4	116.25	117.00	-5.9	67,021	-0.01%
2021/01/20	146.1	116.69	66	115.64	114.50	80.1	66,129	0.12%	大買/
2021/01/19	21.6	115.30	9.5	115.17	115.00	12.1	64,197	0.02%
2021/01/18	41.2	114.92	103	113.52	114.00	-61.8	63,005	-0.10%	大賣/
2021/01/15	142.4	115.92	33.2	115.99	115.50	109.2	61,737	0.18%	大買/鉅額交易
2021/01/14	31.7	113.68	104	114.20	116.00	-72.3	59,302	-0.12%	大賣/
2021/01/13	47.1	105.23	8.7	106.09	106.50	38.4	54,542	0.07%
2021/01/12	19	104.33	18	104.22	104.00	1	53,983	0.00%
2021/01/11	66	107.49	8	107.63	107.50	58	53,647	0.11%
2021/01/08	31	108.21	29.3	107.62	108.00	1.7	53,291	0.00%
2021/01/07	8.2	106.74	26.8	106.91	107.00	-18.6	51,832	-0.04%
2021/01/06	55	106.64	57.4	106.49	105.00	-2.4	50,561	0.00%
2021/01/05	98.7	103.52	113.1	103.29	104.00	-14.4	47,274	-0.03%	大賣/
2021/01/04	82	96.57	109.5	96.47	99.90	-27.5	44,037	-0.06%	大賣/
2020/12/31	2	91.70	6.4	91.73	92.00	-4.4	40,427	-0.01%
2020/12/30	1	91.20	7.7	90.77	91.60	-6.7	40,179	-0.02%
2020/12/29	13	90.85	45	91.22	90.40	-32	39,796	-0.08%
2020/12/28	12	92.19	11	92.20	91.80	1	39,355	0.00%
2020/12/25	35.5	91.54	146.2	91.40	91.80	-110.7	38,556	-0.29%	大賣/鉅額交易
2020/12/24	13.2	89.58	141	89.20	89.60	-127.8	37,188	-0.34%	大賣/鉅額交易
2020/12/23	116	88.99	47	88.79	88.80	69	37,032	0.19%	大買/
2020/12/22	30.2	88.64	24	89.69	87.70	6.2	36,732	0.02%
2020/12/21	2	87.80	12	88.03	88.00	-10	36,124	-0.03%
2020/12/18	50	88.00	1	88.00	87.70	49	35,941	0.14%
2020/12/17	1	88.00	12.9	87.95	87.80	-11.9	35,866	-0.03%
2020/12/16	10	87.80	31	87.84	88.20	-21	35,716	-0.06%
2020/12/15	43	86.61	1	87.00	87.10	42	35,463	0.12%
2020/12/14	4	88.78	5.5	88.15	87.70	-1.5	35,162	0.00%
2020/12/11	37	87.52	88	86.88	87.60	-51	34,666	-0.15%
2020/12/10	11	87.83	7	87.30	87.70	4	33,930	0.01%
2020/12/09	54.5	88.69	13.8	88.94	89.00	40.7	33,480	0.12%
2020/12/08	43	88.34	94	88.34	87.60	-51	32,621	-0.16%
2020/12/07	62	86.29	80	86.43	87.90	-18	31,140	-0.06%
2020/12/04	43	82.95	16	82.97	82.90	27	28,798	0.09%
2020/12/03	5	82.14	12	82.10	82.00	-7	28,368	-0.02%
2020/12/02	2	82.55	2.6	82.55	82.70	-0.6	28,204	0.00%
2020/12/01	2	82.60	15	82.65	82.90	-13	28,227	-0.05%
2020/11/30	7	82.53	1.1	82.02	82.30	5.9	28,504	0.02%
2020/11/27	4.5	82.60	1	82.60	82.60	3.5	27,917	0.01%
2020/11/26	3.1	82.93	0	0.00	83.00	3.1	27,869	0.01%
2020/11/24	4	82.20	0.2	82.00	82.00	3.8	27,853	0.01%
2020/11/23	0	0.00	6	82.82	82.90	-6	27,877	-0.02%
2020/11/20	3	82.37	3	82.30	82.50	0	27,738	0.00%
2020/11/19	4	82.75	2	83.00	82.90	2	27,618	0.01%
2020/11/18	7	83.03	10	83.18	83.20	-3	27,595	-0.01%
2020/11/17	5	82.80	8	82.76	83.00	-3	27,491	-0.01%
2020/11/16	12	82.45	42.4	82.26	82.60	-30.4	27,885	-0.11%
2020/11/13	7	81.53	1	81.40	81.40	6	27,577	0.02%
2020/11/12	5	81.60	41.8	81.84	81.90	-36.8	27,494	-0.13%
2020/11/11	2	81.20	33	81.47	81.60	-31	27,213	-0.11%
2020/11/10	0	0.00	12	80.48	80.80	-12	27,174	-0.04%
2020/11/09	6	81.30	55	80.95	81.20	-49	28,235	-0.17%
2020/11/06	0	0.00	14	79.62	79.70	-14	28,321	-0.05%
2020/11/05	1	78.80	5	78.80	79.00	-4	28,488	-0.01%
2020/11/04	6.2	78.80	0	0.00	78.80	6.2	29,073	0.02%
2020/11/02	10	77.60	5	78.10	78.30	5	29,432	0.02%
2020/10/30	12	77.61	1	78.00	77.50	11	29,600	0.04%
2020/10/29	2	77.20	0	0.00	78.00	2	29,550	0.01%
2020/10/28	67.2	79.02	3	78.30	78.30	64.2	30,059	0.21%
2020/10/27	2	79.75	10	79.80	80.00	-8	30,234	-0.03%
2020/10/26	10	80.20	0	0.00	80.20	10	30,632	0.03%
2020/10/23	1	80.50	1.6	80.64	80.70	-0.6	31,049	0.00%
2020/10/22	0	0.00	10	80.40	80.80	-10	32,073	-0.03%
2020/10/21	1	81.50	2	80.60	80.40	-1	32,779	0.00%
2020/10/20	78	81.24	25	81.33	81.40	53	33,058	0.16%
2020/10/19	23	80.77	37	81.06	81.30	-14	33,610	-0.04%
2020/10/16	19	79.64	9	79.00	78.60	10	33,408	0.03%
2020/10/15	0	0.00	8	78.30	78.10	-8	33,847	-0.02%
2020/10/14	1	78.20	2	78.50	78.00	-1	34,602	0.00%
2020/10/13	2	78.50	3.6	78.80	78.90	-1.6	34,800	0.00%
2020/10/12	0	0.00	2	78.70	78.70	-2	35,259	-0.01%
2020/10/08	2	77.70	7	77.93	78.00	-5	35,425	-0.01%
2020/10/07	4	77.38	2	77.50	77.40	2	35,744	0.01%
2020/10/06	0	0.00	46	78.00	77.80	-46	36,066	-0.13%
2020/10/05	2	77.60	1	78.30	77.70	1	36,653	0.00%
2020/09/30	1	77.50	4	77.65	77.40	-3	37,159	-0.01%
2020/09/29	10	77.72	12	78.10	77.00	-2	37,455	-0.01%
2020/09/28	2	76.70	10	76.67	76.90	-8	37,793	-0.02%
2020/09/25	8.2	74.65	5	74.20	74.30	3.2	38,001	0.01%
2020/09/24	38	75.37	12	75.43	75.00	26	38,076	0.07%
2020/09/23	4	76.80	0	0.00	76.70	4	37,687	0.01%
2020/09/22	12	76.81	1	77.10	76.80	11	38,132	0.03%
2020/09/21	3	77.50	1	77.70	77.40	2	38,706	0.01%
2020/09/18	1	77.60	1	78.00	77.60	0	40,000	0.00%
2020/09/17	1	78.10	5	78.10	78.10	-4	40,947	-0.01%
2020/09/16	0	0.00	6	78.87	78.80	-6	41,362	-0.01%
2020/09/15	3	79.13	5	79.10	79.10	-2	41,339	0.00%
2020/09/14	3	78.80	19	79.00	79.40	-16	41,646	-0.04%
2020/09/11	0	0.00	3	78.23	78.50	-3	41,491	-0.01%
2020/09/10	2	78.40	12	78.48	78.50	-10	41,523	-0.02%
2020/09/09	11	76.85	1	77.10	77.90	10	41,410	0.02%
2020/09/08	33	77.79	22	77.68	77.50	11	41,473	0.03%
2020/09/07	15.2	76.81	15	77.20	77.30	0.2	41,611	0.00%
2020/09/04	7	77.00	18	76.67	76.90	-11	41,954	-0.03%
2020/09/03	7	78.58	53	78.97	77.70	-46	41,789	-0.11%
2020/09/02	50	77.70	9	77.10	77.80	41	41,734	0.10%
2020/09/01	6	76.97	1	76.70	77.00	5	42,211	0.01%
2020/08/31	1	77.50	1	77.70	76.90	0	42,474	0.00%
2020/08/28	45	77.66	0	0.00	77.50	45	42,692	0.11%
2020/08/27	5	77.72	0	0.00	77.50	5	42,988	0.01%
2020/08/26	1	78.00	1	78.30	78.20	0	43,281	0.00%
2020/08/25	4	77.95	6.1	78.16	78.30	-2.1	43,441	0.00%
2020/08/24	1	78.29	5	78.04	77.60	-4	43,891	-0.01%
2020/08/21	2	77.85	3	78.03	78.20	-1	43,964	0.00%
2020/08/20	20	77.74	50	77.11	77.10	-30	43,929	-0.07%
2020/08/19	10.5	79.87	12.5	80.20	79.30	-2	43,368	0.00%
2020/08/18	0	0.00	12	80.08	79.80	-12	43,283	-0.03%
2020/08/17	16	80.42	5	80.32	80.20	11	43,604	0.03%
2020/08/14	0	0.00	2	80.30	80.40	-2	43,618	0.00%
2020/08/13	18	79.94	29	81.33	79.50	-11	43,559	-0.03%
2020/08/12	15	80.69	40.6	80.99	81.40	-25.6	42,948	-0.06%
2020/08/11	40	80.27	21	79.93	79.80	19	43,139	0.04%
2020/08/10	12.5	80.04	45	80.27	80.50	-32.5	43,407	-0.07%
2020/08/07	11	79.06	2	78.55	78.30	9	43,275	0.02%
2020/08/06	41	79.20	16	78.84	79.00	25	43,625	0.06%
2020/08/05	7	78.16	4	78.03	77.90	3	43,829	0.01%
2020/08/04	3.2	77.89	0.5	78.20	78.10	2.7	44,340	0.01%
2020/08/03	20.1	77.58	3.5	77.66	77.10	16.6	44,597	0.04%
2020/07/31	33	78.98	5	79.00	78.40	28	44,108	0.06%
2020/07/30	38	77.93	0.3	78.20	78.00	37.7	43,832	0.09%
2020/07/29	12	78.32	1	78.30	78.00	11	43,666	0.03%
2020/07/28	37	79.85	24	81.29	78.40	13	43,848	0.03%
2020/07/27	29.2	79.39	7	78.43	78.00	22.2	43,342	0.05%
2020/07/24	4	81.25	4	81.03	80.00	0	42,760	0.00%
2020/07/23	19	81.85	2	82.35	82.10	17	42,348	0.04%
2020/07/22	25	85.46	2.3	85.48	85.90	22.7	41,517	0.05%
2020/07/21	51.2	85.43	17	85.35	85.30	34.2	40,594	0.08%
2020/07/20	51	86.24	14	86.60	86.80	37	39,798	0.09%
2020/07/17	5	88.12	23	88.20	88.00	-18	39,066	-0.05%
2020/07/16	12	87.61	29	87.43	87.60	-17	39,095	-0.04%
2020/07/15	8	86.56	5	86.80	86.60	3	38,790	0.01%
2020/07/14	1	86.50	20	86.68	86.30	-19	39,163	-0.05%
2020/07/13	3.2	86.26	11	86.09	86.70	-7.8	39,298	-0.02%
2020/07/10	31	85.02	0	0.00	84.80	31	39,392	0.08%
2020/07/09	18	86.66	2	85.90	86.20	16	39,134	0.04%
2020/07/08	13	86.90	7.1	87.00	87.00	5.9	38,728	0.02%
2020/07/07	30	87.10	16	86.14	87.00	14	38,430	0.04%
2020/07/06	7.4	86.44	23	86.50	86.40	-15.6	38,484	-0.04%
2020/07/03	14	85.29	13	85.30	85.30	1	39,251	0.00%
2020/07/02	32.2	85.37	2	85.65	86.00	30.2	39,318	0.08%
2020/07/01	4	86.58	8	86.23	85.90	-4	39,567	-0.01%
2020/06/30	4	86.08	14	86.18	86.30	-10	39,234	-0.03%
2020/06/29	29	84.03	58.6	84.71	85.20	-29.6	38,911	-0.08%
2020/06/24	25	83.19	69	82.78	83.50	-44	37,861	-0.12%
2020/06/23	37	80.12	9	80.01	80.20	28	37,387	0.07%
2020/06/22	17	78.75	1	78.60	78.90	16	37,269	0.04%
2020/06/19	1	78.50	4	78.55	78.80	-3	37,883	-0.01%
2020/06/18	0	0.00	1	78.20	78.50	-1	37,988	0.00%
2020/06/17	0.4	78.20	0	0.00	78.20	0.4	38,713	0.00%
2020/06/15	6	77.72	2	77.10	77.00	4	41,533	0.01%
2020/06/12	15	77.47	8	77.48	78.00	7	42,349	0.02%
2020/06/11	13.2	78.86	16	79.64	78.60	-2.8	42,992	-0.01%
2020/06/10	2.2	79.75	4	79.80	79.90	-1.8	43,388	0.00%
2020/06/09	11.2	79.57	2	79.20	79.50	9.2	44,767	0.02%
2020/06/08	35.2	79.00	15	79.09	79.70	20.2	45,559	0.04%
2020/06/05	2	78.15	9	78.14	78.50	-7	45,175	-0.02%
2020/06/04	25	78.29	16	78.20	78.40	9	45,232	0.02%
2020/06/03	4	78.10	25	77.87	78.10	-21	45,254	-0.05%
2020/06/02	20	77.10	18	77.28	77.10	2	45,186	0.00%
2020/06/01	8	76.50	25	76.36	76.20	-17	45,106	-0.04%
2020/05/29	0	0.00	2	75.15	75.80	-2	45,158	0.00%
2020/05/28	5	75.30	12.1	75.67	75.30	-7.1	44,994	-0.02%
2020/05/27	4	75.20	1	75.30	75.30	3	45,453	0.01%
2020/05/26	2.2	75.18	14	74.96	74.80	-11.8	45,969	-0.03%
2020/05/25	6.9	73.19	8	73.41	73.60	-1.1	46,216	0.00%
2020/05/22	22	73.91	15	73.99	73.60	7	46,552	0.02%
2020/05/21	31	74.80	1	74.70	74.70	30	46,325	0.06%
2020/05/20	11	74.64	11	74.65	74.50	0	46,417	0.00%
2020/05/19	20	75.17	13	75.62	74.80	7	46,489	0.02%
2020/05/18	47	75.29	22	75.70	75.00	25	46,100	0.05%
2020/05/15	27	76.91	3	77.13	77.10	24	45,526	0.05%
2020/05/14	31	78.64	30	78.08	78.20	1	45,023	0.00%
2020/05/13	10	78.14	34	78.16	78.80	-24	44,680	-0.05%
2020/05/12	67	78.12	2.2	77.50	77.30	64.8	44,565	0.15%
2020/05/11	42	78.20	41	78.58	78.90	1	44,747	0.00%
2020/05/08	11	76.38	37	76.51	76.20	-26	44,242	-0.06%
2020/05/07	26.1	75.06	10	75.30	75.20	16.1	44,308	0.04%
2020/05/06	7	74.50	12	74.57	74.30	-5	44,218	-0.01%
2020/05/05	3	74.57	1	74.20	74.10	2	44,492	0.00%
2020/05/04	15	74.16	14	74.49	74.50	1	44,768	0.00%
2020/04/30	26.2	76.74	4	76.63	77.00	22.2	44,694	0.05%
2020/04/29	3.2	75.73	32	75.90	75.60	-28.8	44,975	-0.06%
2020/04/28	0	0.00	2	75.10	75.20	-2	45,609	0.00%
2020/04/27	0.2	74.90	14	74.80	74.90	-13.8	47,798	-0.03%
2020/04/24	6	73.80	0	0.00	73.80	6	47,910	0.01%
2020/04/23	8	74.13	11	74.86	74.00	-3	48,896	-0.01%
2020/04/22	1	73.50	3	72.60	73.90	-2	48,768	0.00%
2020/04/21	12	74.03	3	73.80	73.50	9	48,703	0.02%
2020/04/20	31	76.11	55	76.17	76.20	-24	48,171	-0.05%
2020/04/17	57	75.85	34	76.19	75.80	23	48,024	0.05%
2020/04/16	8	74.50	30	74.75	74.00	-22	47,392	-0.05%
2020/04/15	4	74.48	3	74.27	74.10	1	47,157	0.00%
2020/04/14	16	73.84	3	73.97	74.40	13	47,387	0.03%
2020/04/13	10.2	73.46	3	73.40	73.10	7.2	47,485	0.02%
2020/04/10	0	74.20	9	73.71	73.90	-9	47,506	-0.02%
2020/04/09	38	74.33	39	74.36	74.00	-1	47,817	0.00%
2020/04/08	54	73.97	80	73.36	75.00	-26	47,242	-0.06%
2020/04/07	37	71.42	6	71.65	71.20	31	45,981	0.07%
2020/04/06	16	69.84	0	0.00	70.20	16	45,466	0.04%
2020/04/01	1	70.20	0	0.00	70.00	1	44,975	0.00%
2020/03/31	1.7	70.08	2	70.10	69.90	-0.3	44,733	0.00%
2020/03/30	7.2	69.92	3	69.87	70.00	4.2	44,283	0.01%
2020/03/27	29	71.75	12	71.13	70.10	17	43,919	0.04%
2020/03/26	11	70.99	5	70.74	71.00	6	43,204	0.01%
2020/03/25	29	71.94	32	71.85	71.40	-3	43,208	-0.01%
2020/03/24	9	69.74	20.8	70.09	69.40	-11.8	42,793	-0.03%
2020/03/23	11	67.78	1	67.90	67.50	10	43,074	0.02%
2020/03/20	15.4	69.88	7.8	70.27	70.80	7.7	42,561	0.02%
2020/03/19	32.4	67.35	19.2	68.02	66.30	13.2	41,412	0.03%
2020/03/18	4	70.35	7	70.50	70.00	-3	40,185	-0.01%
2020/03/17	15	71.06	9.4	71.00	70.60	5.6	39,472	0.01%
2020/03/16	14.2	73.06	4	71.10	71.10	10.2	38,858	0.03%
2020/03/13	17.2	70.82	54.8	70.21	74.60	-37.6	38,007	-0.10%
2020/03/12	26	75.59	16	75.07	74.70	10	36,846	0.03%
2020/03/11	15	79.41	9.5	79.15	78.60	5.5	35,761	0.02%
2020/03/10	38	79.17	27.2	78.66	79.40	10.8	35,582	0.03%
2020/03/09	20	79.37	17.5	79.44	79.10	2.5	35,358	0.01%
2020/03/06	17	81.19	2	81.00	80.80	15	35,166	0.04%
2020/03/05	4	83.15	4.5	83.03	82.70	-0.5	35,040	0.00%
2020/03/04	2.5	81.54	12	81.85	81.70	-9.5	35,049	-0.03%
2020/03/03	19	80.94	3	81.00	81.00	16	34,888	0.05%
2020/03/02	17	78.61	13	79.17	79.20	4	34,638	0.01%
2020/02/27	5	81.10	2.1	80.84	80.30	2.9	34,937	0.01%
2020/02/26	6.1	81.25	2	81.80	81.10	4.1	34,982	0.01%
2020/02/25	4	80.35	3.8	81.82	82.30	0.2	34,763	0.00%
2020/02/24	6.6	80.72	0	0.00	80.70	6.6	34,847	0.02%
2020/02/21	1	81.90	9	81.92	81.70	-8	35,036	-0.02%
2020/02/20	8	82.84	0	0.00	82.80	8	36,338	0.02%
2020/02/19	3	83.13	1	82.80	83.80	2	36,346	0.01%
2020/02/18	5	83.40	0	0.00	83.40	5	36,642	0.01%
2020/02/17	2	83.90	10	83.99	83.90	-8	37,750	-0.02%
2020/02/14	28	84.84	0	0.00	84.90	28	38,341	0.07%
2020/02/13	3	85.40	12	85.46	84.70	-9	39,439	-0.02%
2020/02/12	6.1	84.65	7	84.73	85.50	-0.9	40,708	0.00%
2020/02/11	5.1	83.00	1	82.70	82.90	4.1	41,559	0.01%
2020/02/10	12	79.15	17.1	80.33	82.00	-5.1	42,608	-0.01%
2020/02/07	2	82.85	1	82.70	82.90	1	43,602	0.00%
2020/02/06	1.5	83.21	1	83.20	83.60	0.5	45,059	0.00%
2020/02/05	7	82.33	43.4	82.03	82.20	-36.4	46,922	-0.08%
2020/02/04	8	82.95	33	82.41	82.20	-25	48,200	-0.05%
2020/02/03	43.5	81.38	18.2	80.67	82.20	25.3	48,094	0.05%
2020/01/31	9.2	83.45	19.2	83.86	83.20	-10	47,505	-0.02%
2020/01/30	39	84.16	41	84.92	83.10	-2	47,070	0.00%
2020/01/20	10	93.30	18.6	92.92	92.30	-8.6	44,925	-0.02%
2020/01/17	1	91.60	17	92.03	92.30	-16	44,926	-0.04%
2020/01/16	0	0.00	4	89.98	90.00	-4	44,307	-0.01%
2020/01/15	0	0.00	29	90.01	89.90	-29	45,467	-0.06%
2020/01/14	3.6	89.86	2	89.85	90.00	1.6	46,469	0.00%
2020/01/13	2	89.00	1	89.60	89.60	1	46,698	0.00%
2020/01/10	0	0.00	10	88.78	89.00	-10	47,630	-0.02%
2020/01/08	8.4	87.15	7	87.44	86.50	1.4	48,573	0.00%
2020/01/07	4	89.28	8	89.26	89.10	-4	48,302	-0.01%
2020/01/06	0	0.00	4	90.65	90.50	-4	48,395	-0.01%
2020/01/03	4	91.50	4.4	91.15	91.60	-0.4	48,271	0.00%
2020/01/02	3	91.03	3	91.10	90.80	0	48,116	0.00%
2019/12/31	1	90.80	7	90.74	90.80	-6	48,193	-0.01%
2019/12/27	27	91.63	4	91.70	91.50	23	48,462	0.05%
2019/12/26	0	0.00	0.6	90.70	90.80	-0.6	48,560	0.00%
2019/12/25	3	91.07	18	90.97	91.00	-15	49,146	-0.03%
2019/12/24	0	0.00	35	91.07	90.90	-35	49,384	-0.07%
2019/12/23	16	90.91	0	0.00	91.50	16	49,552	0.03%
2019/12/19	1	91.80	2	91.30	92.20	-1	49,260	0.00%
2019/12/18	12	92.54	16	92.44	92.40	-4	48,958	-0.01%
2019/12/17	0	0.00	1	91.60	91.60	-1	48,539	0.00%
2019/12/16	0	0.00	1	91.80	91.60	-1	48,561	0.00%
2019/12/13	2	91.40	23	91.47	91.00	-21	48,552	-0.04%
2019/12/12	31	91.93	10.4	91.60	91.00	20.6	48,727	0.04%
2019/12/11	2	90.85	28	91.13	91.30	-26	48,865	-0.05%
2019/12/10	5	90.60	0	0.00	90.30	5	49,354	0.01%
2019/12/09	4	91.10	21	91.13	91.00	-17	49,715	-0.03%
2019/12/06	5.2	90.77	1	90.10	90.50	4.2	49,472	0.01%
2019/12/05	1.4	89.77	6.4	90.14	89.90	-5	49,467	-0.01%
2019/12/03	4	89.75	1.5	89.60	90.00	2.5	49,672	0.01%
2019/12/02	7	88.07	5	87.84	88.60	2	49,485	0.00%
2019/11/29	6	89.13	4.5	88.54	88.50	1.5	49,213	0.00%
2019/11/28	4	90.00	2	90.50	89.80	2	48,897	0.00%
2019/11/27	0	0.00	6	90.40	90.60	-6	49,237	-0.01%
2019/11/26	4	89.70	5	90.30	89.90	-1	49,243	0.00%
2019/11/25	29	89.86	13.8	89.92	89.60	15.2	48,294	0.03%
2019/11/22	7	91.59	4.8	91.65	91.40	2.2	47,978	0.00%
2019/11/21	7	90.83	35	91.85	92.50	-28	47,972	-0.06%
2019/11/20	3	91.73	4.8	92.16	91.90	-1.8	47,375	0.00%
2019/11/19	32.1	92.60	57.7	92.05	92.80	-25.6	47,024	-0.05%
2019/11/18	5	90.32	10	90.51	90.50	-5	45,679	-0.01%
2019/11/15	0	0.00	9	90.07	90.10	-9	45,397	-0.02%
2019/11/14	17	89.80	18	91.26	89.30	-1	45,007	0.00%
2019/11/13	22	89.88	10	89.78	89.70	12	44,081	0.03%
2019/11/12	13	90.21	30	90.20	91.00	-17	43,699	-0.04%
2019/11/11	38	87.79	31	88.15	87.90	7	42,815	0.02%
2019/11/08	31	91.34	26.4	91.68	90.90	4.6	41,247	0.01%
2019/11/07	4	90.30	32.6	90.67	90.80	-28.6	39,749	-0.07%
2019/11/06	25	89.98	46.1	90.29	90.40	-21.1	38,542	-0.05%
2019/11/05	43.5	89.72	95	89.67	90.00	-51.5	37,282	-0.14%
2019/11/04	45	87.70	105	87.45	89.00	-60	36,054	-0.17%	大賣/
2019/11/01	64.5	83.34	86.8	83.26	84.80	-22.3	34,294	-0.07%
2019/10/31	9	81.32	36	80.87	80.60	-27	33,093	-0.08%
2019/10/30	5	80.06	1	79.90	80.20	4	32,959	0.01%
2019/10/29	167	81.18	168	80.63	80.80	-1	32,835	0.00%	大買/大賣/
2019/10/28	22	80.45	122	80.51	80.10	-100	32,576	-0.31%	大賣/
2019/10/25	117.2	79.89	13	80.46	80.20	104.2	32,470	0.32%	大買/鉅額交易
2019/10/24	21.8	80.32	90	80.78	80.50	-68.2	32,252	-0.21%
2019/10/23	138.5	79.86	142.9	80.07	80.50	-4.4	32,630	-0.01%	大買/大賣/
2019/10/22	156.1	79.04	134.6	79.28	79.50	21.5	32,364	0.07%	大買/大賣/
2019/10/21	66	77.40	105	76.53	77.60	-39	31,601	-0.12%	大賣/
2019/10/18	14.2	77.63	9.4	77.54	76.90	4.8	31,704	0.02%
2019/10/17	131	75.50	68.4	76.72	77.20	62.6	30,791	0.20%	大買/
2019/10/16	5.4	74.87	12	74.89	75.00	-6.6	29,769	-0.02%
2019/10/15	1	75.00	18	75.03	74.70	-17	29,704	-0.06%
2019/10/14	17	74.23	17	74.28	74.50	0	30,027	0.00%
2019/10/09	10	73.20	0	0.00	72.90	10	29,767	0.03%
2019/10/08	0	0.00	6	73.97	74.00	-6	29,894	-0.02%
2019/10/07	1	73.50	2.4	73.32	73.40	-1.4	29,759	0.00%
2019/10/04	1	72.20	1	72.20	72.70	0	29,672	0.00%
2019/10/03	2	71.70	0	0.00	72.00	2	29,708	0.01%
2019/10/02	5	72.32	12	72.32	72.30	-7	29,572	-0.02%
2019/10/01	16	72.52	42	72.53	72.60	-26	29,331	-0.09%
2019/09/27	10	73.75	6	73.53	73.20	4	28,815	0.01%
2019/09/26	5	74.20	1	74.10	74.00	4	28,901	0.01%
2019/09/25	1	74.80	9.2	74.23	74.80	-8.2	28,895	-0.03%
2019/09/24	5	75.18	7	74.84	74.90	-2	29,218	-0.01%
2019/09/20	0	0.00	7	74.13	74.50	-7	29,577	-0.02%
2019/09/19	11	73.99	12	74.30	73.50	-1	29,314	0.00%
2019/09/18	3	74.70	10	74.44	74.40	-7	29,144	-0.02%
2019/09/17	15	74.79	24	74.60	74.60	-9	29,059	-0.03%
2019/09/16	11	75.73	21	75.54	76.00	-10	29,303	-0.03%
2019/09/12	17	75.65	21	75.69	76.00	-4	29,068	-0.01%
2019/09/11	4	74.90	10.6	74.94	74.50	-6.6	28,869	-0.02%
2019/09/10	15.5	74.23	7	73.91	74.10	8.5	28,884	0.03%
2019/09/09	1	74.90	0	0.00	74.70	1	29,030	0.00%
2019/09/06	13	75.79	19.2	75.51	75.00	-6.2	29,372	-0.02%
2019/09/05	3	74.60	12	75.00	74.90	-9	29,587	-0.03%
2019/09/04	0	0.00	1	74.30	74.30	-1	29,815	0.00%
2019/09/03	5	73.90	0	0.00	73.60	5	29,905	0.02%
2019/09/02	10	74.40	10	74.02	74.00	0	30,251	0.00%
2019/08/30	0.2	74.20	52	72.64	74.20	-51.8	30,587	-0.17%
2019/08/29	54	71.90	0	0.00	71.90	54	30,724	0.18%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	3	72.13	10	72.20	72.20	-7	31,307	-0.02%
2019/08/26	17	71.84	0	0.00	72.00	17	31,562	0.05%
2019/08/23	4	73.45	4	73.58	73.30	0	31,812	0.00%
2019/08/22	10	73.50	8	73.88	73.90	2	32,267	0.01%
2019/08/21	5	73.40	7	73.43	73.50	-2	34,158	-0.01%
2019/08/20	14	72.49	1	72.60	72.40	13	34,127	0.04%
2019/08/19	31	72.52	2	72.30	72.40	29	34,491	0.08%
2019/08/16	2	71.55	28	72.11	72.00	-26	35,197	-0.07%
2019/08/15	27	71.57	2	71.70	71.60	25	35,147	0.07%
2019/08/14	16	73.41	6	72.90	72.60	10	35,268	0.03%
2019/08/13	2	73.05	0.2	73.20	72.90	1.8	35,218	0.01%
2019/08/12	2	73.30	7	73.63	73.70	-5	35,749	-0.01%
2019/08/08	3	73.10	51	73.60	73.10	-48	36,472	-0.13%
2019/08/07	6	72.98	7	73.36	72.90	-1	37,306	0.00%
2019/08/06	15	71.18	31	71.07	73.30	-16	37,843	-0.04%
2019/08/05	25.1	73.89	21	72.96	72.80	4.1	37,786	0.01%
2019/08/02	32	76.23	8	75.74	75.50	24	37,404	0.06%
2019/08/01	25	77.76	22	78.25	77.90	3	37,162	0.01%
2019/07/31	7	78.33	3	78.50	78.60	4	37,041	0.01%
2019/07/30	3	77.80	0	0.00	77.80	3	37,167	0.01%
2019/07/29	10	78.50	1	78.20	78.40	9	37,511	0.02%
2019/07/26	3	78.53	2	78.35	78.40	1	37,626	0.00%
2019/07/25	86	78.37	37	78.70	78.60	49	37,671	0.13%
2019/07/24	39.8	81.23	34	81.25	81.30	5.8	37,192	0.02%
2019/07/23	8	80.65	7	80.74	80.90	1	36,534	0.00%
2019/07/22	16	80.34	3.8	80.58	80.60	12.2	36,414	0.03%
2019/07/19	8	79.61	5	79.80	79.30	3	36,308	0.01%
2019/07/18	5	79.24	7	79.16	79.00	-2	36,773	-0.01%
2019/07/17	13	79.75	18	79.47	79.30	-5	37,533	-0.01%
2019/07/16	23.5	79.83	21	80.19	80.00	2.5	37,702	0.01%
2019/07/15	17.2	76.72	14	77.64	78.10	3.2	38,121	0.01%
2019/07/12	10.1	77.95	11.4	77.70	77.60	-1.4	40,175	0.00%
2019/07/11	6	78.50	3	78.30	78.20	3	41,245	0.01%
2019/07/10	11	77.80	50	77.70	77.90	-39	42,238	-0.09%
2019/07/09	50.1	78.50	13	78.12	77.90	37.1	43,101	0.09%
2019/07/08	2	78.60	0	0.00	79.00	2	43,727	0.00%
2019/07/05	6	78.18	2	78.10	78.20	4	44,148	0.01%
2019/07/04	4	77.75	6	77.78	77.70	-2	44,538	0.00%
2019/07/03	1	77.60	8	78.33	77.50	-7	44,768	-0.02%
2019/07/02	2	79.40	0	0.00	79.10	2	45,091	0.00%
2019/07/01	21	79.16	31	79.11	79.40	-10	45,435	-0.02%
2019/06/28	4	77.63	3	77.77	77.40	1	46,469	0.00%
2019/06/27	11	77.30	4	77.75	77.40	7	48,925	0.01%
2019/06/26	2	76.30	2	76.20	76.30	0	49,037	0.00%
2019/06/25	4	76.45	0.1	76.40	76.40	3.9	48,862	0.01%
2019/06/24	5	76.20	7.4	76.53	77.10	-2.4	48,644	0.00%
2019/06/21	38	77.87	23	78.05	76.80	15	48,291	0.03%
2019/06/20	1	77.20	34	77.28	77.70	-33	47,665	-0.07%
2019/06/19	19	76.81	30.8	76.98	77.20	-11.8	47,481	-0.02%
2019/06/18	41	75.81	33	76.81	75.90	8	46,966	0.02%
2019/06/17	4	76.15	11	76.04	76.40	-7	46,586	-0.02%
2019/06/14	0	0.00	14	74.69	75.10	-14	46,296	-0.03%
2019/06/13	25	73.97	10	73.74	74.20	15	45,938	0.03%
2019/06/12	6.1	72.94	6	73.10	73.70	0.1	45,892	0.00%
2019/06/11	9	72.16	4	72.40	72.40	5	45,480	0.01%
2019/06/10	1	71.80	1.2	71.43	72.10	-0.2	45,277	0.00%
2019/06/06	9	71.09	7	71.44	71.10	2	44,971	0.00%
2019/06/05	18.2	72.07	12.3	71.67	71.00	6	44,606	0.01%
2019/06/04	13	72.57	7	72.40	71.80	6	44,249	0.01%
2019/06/03	23	72.48	1	73.00	73.40	22	43,903	0.05%
2019/05/31	19.3	73.70	20	74.17	73.90	-0.8	43,607	0.00%
2019/05/30	27	72.74	30	72.80	73.40	-3	42,989	-0.01%
2019/05/29	18	70.89	10	71.29	72.20	8	42,844	0.02%
2019/05/28	11.4	71.29	15	71.55	71.20	-3.6	42,521	-0.01%
2019/05/27	10.2	71.60	2	71.70	71.40	8.2	40,574	0.02%
2019/05/24	14	71.70	9	71.68	71.40	5	40,541	0.01%
2019/05/23	26	72.06	4	72.45	71.50	22	40,262	0.05%
2019/05/22	7.2	74.19	2	74.00	74.00	5.2	39,723	0.01%
2019/05/21	11	74.83	10.5	74.82	75.00	0.5	39,988	0.00%
2019/05/20	33	74.94	21.5	75.30	75.00	11.5	39,825	0.03%
2019/05/17	30	75.36	19	76.27	74.70	11	39,707	0.03%
2019/05/16	14	77.49	11	76.55	75.90	3	39,278	0.01%
2019/05/15	13	77.95	0	0.00	77.80	13	38,512	0.03%
2019/05/14	14	79.73	10	79.58	79.70	4	37,886	0.01%
2019/05/13	25	82.74	14	81.50	81.20	11	37,563	0.03%
2019/05/10	4	84.73	5	83.90	83.70	-1	37,575	0.00%
2019/05/09	15.1	84.97	2	84.80	84.30	13.1	37,560	0.03%
2019/05/08	5	85.80	7	85.90	85.90	-2	37,350	-0.01%
2019/05/07	3	86.17	36	86.36	86.60	-33	37,276	-0.09%
2019/05/06	12	85.33	45	85.08	84.90	-33	37,269	-0.09%
2019/05/03	42	87.95	11	87.68	88.20	31	36,812	0.08%
2019/05/02	1	86.90	4	86.85	86.90	-3	36,616	-0.01%
2019/04/30	3	86.90	2	86.65	86.90	1	36,365	0.00%
2019/04/29	6	87.90	4	87.75	87.80	2	36,026	0.01%
2019/04/26	7	87.01	6	87.15	87.40	1	35,703	0.00%
2019/04/25	11.3	86.87	10	86.63	86.80	1.3	35,423	0.00%
2019/04/24	12.4	87.32	3	88.50	86.90	9.4	35,170	0.03%
2019/04/23	9	87.88	4.8	87.29	88.30	4.2	34,864	0.01%
2019/04/22	8	88.38	34	88.20	87.80	-26	34,003	-0.08%
2019/04/19	72.4	90.11	23	90.25	88.90	49.4	33,706	0.15%
2019/04/18	86.2	94.05	137.7	94.29	91.60	-51.5	32,619	-0.16%	大賣/
2019/04/17	118	91.46	124.6	91.33	91.80	-6.6	30,553	-0.02%	大買/大賣/
2019/04/16	51.2	89.96	105	90.52	89.90	-53.8	29,346	-0.18%	大賣/
2019/04/15	36.1	89.03	52.5	88.54	89.30	-16.4	28,411	-0.06%
2019/04/12	65	86.39	58	86.10	86.50	7	27,828	0.03%
2019/04/11	33	84.42	13.6	83.94	83.80	19.4	27,456	0.07%
2019/04/10	22.1	83.21	4	82.90	83.00	18.1	26,990	0.07%
2019/04/09	0.2	82.00	3.8	82.39	82.50	-3.6	26,686	-0.01%
2019/04/08	15	82.94	3	82.73	82.40	12	26,501	0.05%
2019/04/03	74	81.29	6	81.42	81.90	68	25,825	0.26%
2019/04/02	32.7	82.05	60.2	82.49	82.00	-27.5	25,304	-0.11%
2019/04/01	122.6	78.77	167	80.26	80.80	-44.4	23,838	-0.19%	大買/大賣/
2019/03/29	1	73.30	5	73.12	73.50	-4	21,133	-0.02%
2019/03/28	0	0.00	2	71.60	71.80	-2	21,058	-0.01%
2019/03/27	6	71.98	1	71.90	71.90	5	21,359	0.02%
2019/03/26	4	71.70	0	0.00	71.80	4	21,516	0.02%
2019/03/25	3	71.47	0	0.00	71.20	3	21,784	0.01%
2019/03/22	3	72.87	6	73.23	73.00	-3	21,732	-0.01%
2019/03/21	6.3	72.87	3	72.97	73.00	3.3	21,996	0.02%
2019/03/20	1	72.00	3.6	72.12	72.40	-2.6	22,458	-0.01%
2019/03/19	0.2	72.00	7	72.19	72.30	-6.8	23,024	-0.03%
2019/03/18	3.2	71.83	6	71.88	72.00	-2.8	23,226	-0.01%
2019/03/15	3	70.67	8	70.76	70.60	-5	23,470	-0.02%
2019/03/14	2	71.00	0	0.00	71.10	2	23,311	0.01%
2019/03/13	3.8	70.77	0	0.00	70.70	3.8	24,214	0.02%
2019/03/12	2.1	71.20	5	71.24	71.20	-2.9	24,353	-0.01%
2019/03/11	8	70.60	35	70.50	70.40	-27	24,453	-0.11%
2019/03/08	15	70.87	0	0.00	70.70	15	24,916	0.06%
2019/03/07	4	71.80	0	0.00	71.60	4	25,765	0.02%
2019/03/06	0	0.00	23	72.37	72.50	-23	26,193	-0.09%
2019/03/05	0.2	72.00	0	0.00	71.90	0.2	26,787	0.00%
2019/03/04	9	71.77	0	0.00	72.20	9	26,928	0.03%
2019/02/27	8.7	72.94	4.2	72.51	72.70	4.6	26,754	0.02%
2019/02/26	1	73.10	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0	0.00	18	73.32	73.40	-18	26,937	-0.07%
2019/02/22	1	73.50	10	73.30	73.50	-9	27,267	-0.03%
2019/02/21	44	73.68	7	73.33	73.80	37	27,552	0.13%
2019/02/20	9	72.89	27	73.49	73.20	-18	27,545	-0.07%
2019/02/19	1	71.80	4	72.03	72.00	-3	27,169	-0.01%
2019/02/18	8	71.36	4.4	71.50	71.00	3.6	27,351	0.01%
2019/02/15	4	70.53	7	70.49	70.30	-3	27,533	-0.01%
2019/02/13	22.2	72.19	17	72.43	72.00	5.2	27,733	0.02%
2019/02/12	8.1	70.61	3	71.93	72.00	5.1	27,694	0.02%
2019/02/11	6	70.17	0	0.00	69.90	6	27,543	0.02%
2019/01/30	2	70.20	0	0.00	70.00	2	27,311	0.01%
2019/01/29	1	70.40	1.5	70.00	69.90	-0.5	27,329	0.00%
2019/01/28	2	70.85	21	70.80	70.80	-19	27,288	-0.07%
2019/01/25	22	70.51	2	70.80	70.70	20	27,511	0.07%
2019/01/24	10	70.00	0	0.00	70.00	10	27,455	0.04%
2019/01/23	2	70.15	2	70.10	69.70	0	27,740	0.00%
2019/01/22	5	70.40	0	0.00	70.70	5	27,933	0.02%
2019/01/21	1	71.00	1	71.10	71.20	0	28,393	0.00%
2019/01/18	1	70.50	3	70.63	70.80	-2	29,728	-0.01%
2019/01/17	1	70.70	1	70.40	70.40	0	30,927	0.00%
2019/01/16	1.1	69.82	0	0.00	70.20	1.1	31,610	0.00%
2019/01/15	5.2	70.18	9	70.13	70.30	-3.8	31,959	-0.01%
2019/01/14	1	68.70	3	69.20	68.70	-2	32,168	-0.01%
2019/01/11	1	69.50	1	69.80	69.40	0	33,547	0.00%
2019/01/10	2	69.25	3	69.27	69.30	-1	33,515	0.00%
2019/01/09	0	0.00	4	69.68	69.90	-4	33,515	-0.01%
2019/01/08	4.4	68.65	0	0.00	68.60	4.4	33,510	0.01%
2019/01/07	5.4	68.87	14.8	69.16	69.30	-9.4	33,710	-0.03%
2019/01/04	17	67.31	8	67.86	67.60	9	33,606	0.03%
2019/01/03	4	68.65	3	69.00	68.90	1	33,646	0.00%
2019/01/02	3.2	70.39	3	70.60	70.10	0.2	33,501	0.00%
2018/12/28	2	70.85	0.6	70.80	70.80	1.4	33,856	0.00%
2018/12/27	5	71.56	3	71.30	70.80	2	34,100	0.01%
2018/12/26	2	70.85	0	0.00	70.20	2	34,354	0.01%
2018/12/25	1	70.40	0	0.00	70.70	1	34,538	0.00%
2018/12/24	1	71.10	1	71.30	71.40	0	35,126	0.00%
2018/12/22	0	0.00	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	6	70.88	3	70.67	71.40	3	35,779	0.01%
2018/12/20	0	71.50	38	71.55	71.50	-38	35,804	-0.11%
2018/12/19	1	71.30	2	71.35	71.80	-1	35,643	0.00%
2018/12/18	3	70.20	1	70.70	70.80	2	35,873	0.01%
2018/12/17	3	71.40	3.5	71.44	71.10	-0.5	36,093	0.00%
2018/12/14	28	71.99	6	71.50	71.50	22	36,528	0.06%
2018/12/13	11.4	72.42	12	71.79	73.00	-0.6	36,813	0.00%
2018/12/12	10	70.53	18	71.09	71.20	-8	37,341	-0.02%
2018/12/11	11	68.83	0	0.00	68.40	11	37,568	0.03%
2018/12/10	17	67.78	3	67.73	67.70	14	37,759	0.04%
2018/12/07	8	69.24	0.8	69.80	69.10	7.2	37,568	0.02%
2018/12/06	27.2	69.56	1	70.60	69.00	26.2	37,365	0.07%
2018/12/05	6.4	71.98	0	0.00	71.60	6.4	36,597	0.02%
2018/12/04	5	73.50	0	0.00	73.40	5	36,922	0.01%
2018/12/03	1.2	73.75	2.6	73.62	74.00	-1.4	36,977	0.00%
2018/11/30	2.8	72.29	10	73.30	71.90	-7.2	36,598	-0.02%
2018/11/29	4.2	73.17	24	73.60	72.40	-19.8	35,692	-0.06%
2018/11/28	12.5	72.74	16	72.82	73.10	-3.5	35,289	-0.01%
2018/11/27	0	71.00	0	0.00	70.70	0	34,839	0.00%
2018/11/26	0	0.00	5.6	71.21	71.00	-5.6	34,800	-0.02%
2018/11/23	3.4	69.98	2	70.00	70.00	1.4	34,663	0.00%
2018/11/22	3	69.93	9.2	70.02	69.50	-6.2	34,653	-0.02%
2018/11/21	9	69.69	10	70.20	70.60	-1	34,466	0.00%
2018/11/20	25	71.28	19	71.62	71.00	6	34,147	0.02%
2018/11/19	4	73.38	9	73.59	73.40	-5	33,901	-0.01%
2018/11/16	2.4	74.25	1	74.20	74.30	1.4	34,199	0.00%
2018/11/15	5.3	73.97	13	73.80	74.50	-7.8	35,037	-0.02%
2018/11/14	24	74.06	4	73.63	73.30	20	34,998	0.06%
2018/11/13	4	74.43	5	74.34	74.40	-1	34,972	0.00%
2018/11/12	5.4	76.02	0.8	76.30	76.20	4.6	34,899	0.01%
2018/11/09	17.8	76.12	12	75.82	76.10	5.8	35,101	0.02%
2018/11/08	6.1	77.07	8	76.80	76.60	-1.9	35,138	-0.01%
2018/11/07	1.2	78.25	1	77.90	77.90	0.2	35,022	0.00%
2018/11/06	19	78.57	0	0.00	77.30	19	35,016	0.05%
2018/11/05	3	79.87	1	79.70	80.00	2	35,081	0.01%
2018/11/02	11.4	79.31	19	80.41	81.00	-7.6	35,222	-0.02%
2018/11/01	6	79.20	40.8	79.78	79.90	-34.8	35,105	-0.10%
2018/10/31	16	78.42	24.8	78.14	78.80	-8.8	35,267	-0.02%
2018/10/30	7.2	75.59	1	76.40	76.40	6.2	35,030	0.02%
2018/10/29	13.4	76.26	20.6	77.54	75.50	-7.2	35,063	-0.02%
2018/10/26	44.4	77.07	26	76.85	76.20	18.4	35,074	0.05%
2018/10/17	12	69.23	27.3	70.36	68.10	-15.3	34,592	-0.04%
2018/10/16	33	70.09	42	70.36	70.40	-9	33,758	-0.03%
2018/10/15	12	70.69	53	70.60	70.50	-41	33,489	-0.12%
2018/10/12	25	70.71	22	70.93	71.90	3	33,508	0.01%
2018/10/11	71.3	71.27	36	71.34	70.10	35.3	33,512	0.11%
2018/10/09	7	75.50	1	75.70	75.30	6	32,293	0.02%
2018/10/08	9	75.61	3	75.67	75.50	6	32,342	0.02%
2018/10/05	30.6	75.63	33	75.89	75.60	-2.4	32,631	-0.01%
2018/10/04	55	76.79	11.5	76.70	76.20	43.5	32,542	0.13%
2018/10/03	11	78.00	1	77.80	77.80	10	32,668	0.03%
2018/10/02	12.1	78.84	3.5	78.96	78.10	8.6	32,896	0.03%
2018/10/01	8.2	80.04	6	80.07	79.90	2.2	32,641	0.01%
2018/09/28	3	78.50	7	78.91	79.20	-4	32,840	-0.01%
2018/09/27	0.5	78.70	38	77.97	78.70	-37.5	32,499	-0.12%
2018/09/26	2	77.35	8	77.54	77.30	-6	32,279	-0.02%
2018/09/25	1	75.70	3	76.10	76.10	-2	32,142	-0.01%
2018/09/21	20	75.26	0	0.00	75.80	20	32,370	0.06%
2018/09/20	5	75.46	0	0.00	75.60	5	32,265	0.02%
2018/09/19	11	76.11	2	76.10	76.40	9	32,294	0.03%
2018/09/18	24.3	76.16	1	76.30	75.80	23.3	32,335	0.07%
2018/09/17	1	77.90	0	0.00	77.80	1	32,456	0.00%
2018/09/14	2	77.85	5	77.66	77.90	-3	32,799	-0.01%
2018/09/13	28	76.04	6.1	76.27	76.00	21.9	32,828	0.07%
2018/09/12	2	77.45	2	77.35	77.00	0	32,740	0.00%
2018/09/11	28	76.76	88	76.71	77.70	-60	32,803	-0.18%
2018/09/10	15	75.41	10	75.24	75.10	5	33,096	0.02%
2018/09/07	30.1	78.11	11	77.93	77.70	19.1	32,715	0.06%
2018/09/06	12.1	79.40	2	79.25	79.30	10.1	32,743	0.03%
2018/09/05	4.1	80.28	2	80.20	80.10	2.1	32,558	0.01%
2018/09/04	13.1	80.20	0	0.00	80.10	13.1	32,939	0.04%
2018/09/03	5	80.20	2	80.15	80.10	3	33,317	0.01%
2018/08/31	10.1	80.48	13	80.48	80.50	-2.9	34,592	-0.01%
2018/08/30	11	81.18	1	81.60	80.90	10	35,372	0.03%
2018/08/29	5	81.30	5	81.40	81.40	0	35,704	0.00%
2018/08/28	52	81.20	6	81.27	81.20	46	35,877	0.13%
2018/08/27	2.8	80.98	1	80.80	81.00	1.8	36,077	0.00%
2018/08/24	1	80.91	0	0.00	81.10	1	36,106	0.00%
2018/08/23	1	81.10	2	81.40	81.80	-1	37,143	0.00%
2018/08/22	0.1	81.80	1.1	81.62	81.70	-1	37,444	0.00%
2018/08/21	15.8	81.18	1	81.10	81.00	14.8	37,825	0.04%
2018/08/20	3	81.17	2	81.50	81.00	1	38,555	0.00%
2018/08/17	0.1	81.40	3	81.87	81.10	-2.9	39,047	-0.01%
2018/08/16	4	81.03	0	0.00	81.20	4	39,033	0.01%
2018/08/15	65	80.52	53	81.07	81.10	12	38,932	0.03%
2018/08/14	47	82.19	3	81.27	81.30	44	38,576	0.11%
2018/08/13	4	84.05	34	84.47	83.80	-30	37,744	-0.08%
2018/08/10	0	0.00	3.2	85.80	85.90	-3.2	37,559	-0.01%
2018/08/09	0	0.00	6	85.25	85.20	-6	37,496	-0.02%
2018/08/08	1.1	84.98	1	85.00	85.00	0.1	37,984	0.00%
2018/08/07	0	0.00	26	84.93	84.40	-26	38,653	-0.07%
2018/08/06	0	0.00	1	84.60	84.60	-1	40,277	0.00%
2018/08/03	0	0.00	1	83.80	83.80	-1	40,685	0.00%
2018/08/02	13.2	82.83	1	84.00	82.80	12.2	40,725	0.03%
2018/08/01	0	0.00	5	84.08	84.10	-5	40,747	-0.01%
2018/07/31	2	83.95	1	84.00	83.80	1	40,718	0.00%
2018/07/30	2.2	84.00	9	84.12	84.20	-6.8	40,734	-0.02%
2018/07/27	1	83.50	106	83.20	83.20	-105	40,533	-0.26%	大賣/鉅額交易
2018/07/26	7	82.64	4	82.68	83.50	3	40,985	0.01%
2018/07/25	123	82.72	6	82.68	82.70	117	41,156	0.28%	大買/鉅額交易
2018/07/24	5	85.52	8	85.58	85.20	-3	41,023	-0.01%
2018/07/23	5.7	85.42	9	85.26	85.50	-3.3	40,405	-0.01%
2018/07/20	5	85.16	16	85.23	85.30	-11	40,448	-0.03%
2018/07/19	2	84.95	25	85.04	85.20	-23	40,634	-0.06%
2018/07/18	2	83.70	88	84.24	84.10	-86	41,177	-0.21%
2018/07/17	32	82.62	2	83.25	82.90	30	41,148	0.07%
2018/07/16	9	82.87	5	83.24	82.80	4	41,273	0.01%
2018/07/13	0	0.00	12	82.38	82.90	-12	42,018	-0.03%
2018/07/11	2	81.80	5	81.38	81.60	-3	42,885	-0.01%
2018/07/10	0	0.00	3	80.93	80.50	-3	42,680	-0.01%
2018/07/09	2	81.20	5	80.92	80.80	-3	42,584	-0.01%
2018/07/06	16	80.53	78	80.59	80.50	-62	42,830	-0.14%
2018/07/05	11	81.27	1	81.20	81.20	10	42,840	0.02%
2018/07/04	51	81.60	17	81.34	81.60	34	43,143	0.08%
2018/07/03	7.5	80.80	3	80.80	80.70	4.5	43,802	0.01%
2018/07/02	6	81.83	4.1	81.96	81.00	1.9	44,386	0.00%
2018/06/29	7	82.56	25	81.53	83.20	-18	44,722	-0.04%
2018/06/28	15	80.67	3	80.70	80.50	12	46,328	0.03%
2018/06/27	12	81.17	0	0.00	80.90	12	46,430	0.03%
2018/06/26	18	80.76	27	80.75	81.00	-9	46,386	-0.02%
2018/06/25	2	81.70	20	81.85	81.50	-18	46,072	-0.04%
2018/06/22	19	82.13	6	82.30	82.30	13	45,973	0.03%
2018/06/21	5	82.92	0	0.00	82.70	5	45,954	0.01%
2018/06/20	20	82.20	11	82.64	83.00	9	46,402	0.02%
2018/06/19	25	83.18	4	83.30	83.00	21	46,024	0.05%
2018/06/15	16	84.91	1	85.00	85.00	15	45,391	0.03%
2018/06/14	98	86.47	1	86.20	85.50	97	44,934	0.22%
2018/06/13	10.5	87.86	16	87.61	87.80	-5.5	44,377	-0.01%
2018/06/12	14	87.51	2.5	87.72	87.70	11.5	45,087	0.03%
2018/06/11	7	87.33	58	87.95	87.40	-51	45,024	-0.11%
2018/06/08	175	89.82	109	90.18	88.30	66	45,184	0.15%	大買/大賣/
2018/06/07	58	89.82	31.7	90.01	91.20	26.3	44,916	0.06%
2018/06/06	4	88.60	20.1	88.95	89.10	-16.1	44,888	-0.04%
2018/06/05	3	87.87	3	87.93	88.10	0	45,553	0.00%
2018/06/04	29	87.73	4	87.75	87.80	25	45,573	0.05%
2018/06/01	4	86.48	5	86.40	86.60	-1	45,724	0.00%
2018/05/31	4	87.00	20	87.18	85.70	-16	45,907	-0.03%
2018/05/30	20	87.07	3	86.97	87.40	17	45,020	0.04%
2018/05/29	12	88.69	6	87.88	87.60	6	44,829	0.01%
2018/05/28	16	88.69	22.2	88.52	88.80	-6.2	44,821	-0.01%
2018/05/25	13	86.23	25.3	86.42	86.50	-12.3	44,419	-0.03%
2018/05/24	16.1	84.14	3.3	84.32	84.10	12.9	44,188	0.03%
2018/05/23	0	0.00	4	84.25	83.60	-4	44,702	-0.01%
2018/05/22	10.1	84.32	4	84.65	84.00	6.1	45,124	0.01%
2018/05/21	0	0.00	6	85.02	85.00	-6	45,700	-0.01%
2018/05/18	2	84.10	4	84.65	83.90	-2	46,339	0.00%
2018/05/17	5.7	84.75	2	85.10	84.20	3.7	47,022	0.01%
2018/05/16	16.3	84.91	14	84.80	84.60	2.3	47,215	0.00%
2018/05/15	46.1	87.70	24	87.55	86.00	22.1	47,488	0.05%
2018/05/14	37.3	88.61	108	88.72	89.00	-70.8	48,662	-0.15%	大賣/
2018/05/11	8.1	84.48	39	84.39	85.00	-30.9	47,388	-0.07%
2018/05/10	2.1	82.39	10	82.76	82.90	-7.9	47,391	-0.02%
2018/05/09	15.1	82.58	0.5	82.10	81.80	14.6	47,644	0.03%
2018/05/08	2.1	82.05	7	82.14	82.60	-4.9	48,053	-0.01%
2018/05/07	2.3	81.70	6	81.58	81.60	-3.7	48,209	-0.01%
2018/05/04	8	80.55	2	80.55	80.40	6	48,519	0.01%
2018/05/03	15	80.49	0.5	80.60	80.10	14.5	48,855	0.03%
2018/05/02	6	82.43	3	81.97	81.80	3	48,950	0.01%
2018/04/30	4	82.80	4	82.28	82.90	0	49,029	0.00%
2018/04/27	4	81.15	4	81.48	81.50	0	49,363	0.00%
2018/04/26	22	81.00	0	0.00	80.60	22	49,915	0.04%
2018/04/25	27	80.03	10	80.00	80.40	17	50,957	0.03%
2018/04/24	25.2	81.08	21	81.03	80.60	4.2	51,057	0.01%
2018/04/23	27.2	83.15	5	83.30	83.00	22.2	50,484	0.04%
2018/04/20	14.2	84.07	18.5	84.04	84.00	-4.3	50,371	-0.01%
2018/04/19	15.2	83.96	9	83.64	85.00	6.2	50,547	0.01%
2018/04/18	47.2	85.12	25	85.21	84.80	22.2	50,204	0.04%
2018/04/17	8.2	86.62	3	86.63	86.50	5.2	50,087	0.01%
2018/04/16	0.2	87.80	7	87.57	87.60	-6.8	50,333	-0.01%
2018/04/13	7.2	86.99	1	87.00	87.00	6.2	50,506	0.01%
2018/04/12	12	87.18	1	87.20	86.80	11	50,851	0.02%
2018/04/11	7.2	87.67	11	88.03	87.30	-3.8	51,181	-0.01%
2018/04/10	18.2	87.30	0	0.00	87.00	18.2	51,411	0.04%
2018/04/09	8	87.21	11	86.88	87.40	-3	51,757	-0.01%
2018/04/03	12	87.20	1.5	87.47	87.20	10.5	51,281	0.02%
2018/04/02	21	88.18	5	88.84	88.10	16	50,921	0.03%
2018/03/31	128	89.33	1.5	89.07	88.50	126.5	50,680	0.25%	大買/鉅額交易
2018/03/30	60.5	91.87	80	91.44	91.40	-19.5	48,765	-0.04%
2018/03/29	10	90.06	0	0.00	90.00	10	48,632	0.02%
2018/03/28	5	90.28	4	90.68	90.10	1	48,333	0.00%
2018/03/27	6	91.10	2	91.20	91.20	4	48,237	0.01%
2018/03/26	36	89.92	10	89.80	90.20	26	48,082	0.05%
2018/03/23	26.7	90.79	3	90.70	90.40	23.7	48,202	0.05%
2018/03/22	2	92.95	0	0.00	92.80	2	48,376	0.00%
2018/03/21	25	92.51	1	92.60	92.40	24	48,263	0.05%
2018/03/20	6	92.60	0	0.00	92.60	6	48,615	0.01%
2018/03/19	4	92.80	0	0.00	92.90	4	48,662	0.01%
2018/03/16	13	92.99	18	93.92	92.80	-5	48,767	-0.01%
2018/03/15	25	92.98	37	93.44	93.40	-12	48,424	-0.02%
2018/03/14	30	93.61	3	93.63	93.30	27	48,939	0.06%
2018/03/13	14	95.54	29	95.45	95.20	-15	48,868	-0.03%
2018/03/12	20	93.84	67	93.94	94.30	-47	48,136	-0.10%
2018/03/09	24	91.65	27	91.81	91.90	-3	48,311	-0.01%
2018/03/08	6.5	89.55	1	89.30	89.40	5.5	48,434	0.01%
2018/03/07	8.2	88.76	10	89.79	88.50	-1.8	48,600	0.00%
2018/03/06	13.2	88.08	2	88.60	88.20	11.2	49,225	0.02%
2018/03/05	22	87.29	1	87.20	87.00	21	49,994	0.04%
2018/03/02	9.2	87.24	6	87.40	87.80	3.2	49,680	0.01%
2018/03/01	6	87.83	0	0.00	87.90	6	49,850	0.01%
2018/02/27	12	88.52	1	88.80	88.10	11	49,752	0.02%
2018/02/26	6.1	89.12	1	89.20	88.80	5.1	49,448	0.01%
2018/02/23	2.2	88.55	5	88.72	88.90	-2.9	49,325	-0.01%
2018/02/22	15	87.80	1	87.80	87.90	14	49,530	0.03%
2018/02/21	17.2	88.41	1	88.50	88.20	16.2	49,335	0.03%
2018/02/12	22	87.80	2	87.65	87.60	20	48,915	0.04%
2018/02/09	20	86.79	1.7	87.90	87.50	18.3	48,743	0.04%
2018/02/08	15	89.51	1	89.50	89.00	14	48,453	0.03%
2018/02/07	13	90.53	4	90.65	90.00	9	49,905	0.02%
2018/02/06	73.8	89.94	13	89.77	89.20	60.8	49,153	0.12%
2018/02/05	25.5	92.63	11	93.07	92.80	14.5	47,142	0.03%
2018/02/02	2.1	94.82	7	94.87	95.20	-4.9	47,140	-0.01%
2018/02/01	19.7	93.38	46	93.33	93.50	-26.3	47,024	-0.06%
2018/01/31	52.7	92.29	2	92.20	92.20	50.7	46,756	0.11%
2018/01/30	9.8	94.11	4	94.18	93.60	5.8	46,299	0.01%
2018/01/29	2.2	94.71	6	94.83	94.70	-3.8	46,043	-0.01%
2018/01/26	2.1	95.51	2	95.90	95.40	0.1	45,847	0.00%
2018/01/25	1.1	95.42	5	95.74	95.40	-3.9	45,486	-0.01%
2018/01/24	15.2	95.95	7	95.97	95.90	8.2	44,848	0.02%
2018/01/23	9.3	96.04	14	96.23	96.90	-4.7	44,696	-0.01%
2018/01/22	12.1	96.79	21	96.98	96.60	-8.9	44,513	-0.02%
2018/01/19	16.2	96.49	100	96.46	96.90	-83.8	43,848	-0.19%
2018/01/18	9.4	94.31	5	94.32	93.80	4.4	42,486	0.01%
2018/01/17	0.2	93.60	1	93.00	93.40	-0.8	42,043	0.00%
2018/01/16	2.3	93.34	0	0.00	93.40	2.3	41,887	0.01%
2018/01/15	4.1	93.06	41	93.07	93.30	-36.9	41,766	-0.09%
2018/01/12	48.3	92.01	4.4	92.01	91.80	43.9	41,540	0.11%
2018/01/11	40	91.18	4	91.68	91.40	36	41,459	0.09%
2018/01/10	12	90.92	2	90.85	90.80	10	40,939	0.02%
2018/01/09	5.1	91.90	1	91.80	91.80	4.1	40,640	0.01%
2018/01/08	7.3	91.84	5	91.78	91.80	2.3	40,616	0.01%
2018/01/05	16.3	92.25	3	92.33	93.00	13.3	40,275	0.03%
2018/01/04	13.3	93.10	0.5	93.00	92.60	12.8	39,996	0.03%
2018/01/03	11.2	94.35	7.5	94.44	94.00	3.7	39,819	0.01%
2018/01/02	0	0.00	2	95.10	95.00	-2	39,215	-0.01%