鴻海 (2317)-台新-屏東券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－台新-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-屏東券商分點個股進出
台新-屏東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
2024/05/09	33.6	172.56	26.4	172.34	170.50	7.2	114,664	0.01%
2024/05/08	32	169.72	17.7	169.43	169.50	14.4	113,075	0.01%
2024/05/07	41.4	169.17	29.8	168.97	169.50	11.6	112,117	0.01%
2024/05/06	17.8	165.01	61.8	165.25	167.50	-44.1	110,314	-0.04%
2024/05/03	3.2	156.69	18.6	157.62	156.00	-15.4	107,787	-0.01%
2024/05/02	8.2	153.44	6.1	153.50	154.00	2.1	107,073	0.00%
2024/04/30	15.5	159.13	12	157.25	156.00	3.5	106,176	0.00%
2024/04/29	8.5	158.48	27.8	158.70	158.50	-19.3	105,289	-0.02%
2024/04/26	14	157.14	15.1	155.86	155.00	-1.1	104,036	0.00%
2024/04/25	28.2	152.50	10.2	152.44	151.50	18	102,659	0.02%
2024/04/24	32.1	150.94	42.1	152.31	156.00	-10	101,157	-0.01%
2024/04/23	24	145.29	13	144.19	144.00	11	98,752	0.01%
2024/04/22	8.3	143.12	15	143.67	143.00	-6.7	98,059	-0.01%
2024/04/19	32.3	142.43	16.1	141.06	143.00	16.2	97,247	0.02%
2024/04/18	12.1	146.80	13	147.04	148.00	-0.9	95,526	0.00%
2024/04/17	31.1	145.07	10	145.10	146.50	21.1	94,851	0.02%
2024/04/16	39.7	139.79	20.4	139.82	141.00	19.4	93,480	0.02%
2024/04/15	29.3	146.88	12.1	147.61	146.00	17.2	90,976	0.02%
2024/04/12	10.2	150.92	8.1	151.18	150.50	2.1	89,690	0.00%
2024/04/11	32.8	149.79	31.7	149.51	150.00	1.1	87,961	0.00%
2024/04/10	29.1	156.33	16.3	156.43	154.50	12.8	85,355	0.02%
2024/04/09	18.8	158.71	29.2	157.15	158.00	-10.4	84,044	-0.01%
2024/04/08	28.4	157.89	16	158.25	158.00	12.4	82,682	0.01%
2024/04/03	38.7	157.48	17.2	157.80	159.00	21.6	81,311	0.03%
2024/04/02	36.3	157.23	33.8	155.50	159.00	2.5	79,344	0.00%
2024/04/01	19.3	152.43	18	151.03	150.50	1.3	76,692	0.00%
2024/03/29	42.6	154.03	29.3	153.80	150.00	13.3	75,560	0.02%
2024/03/28	24.4	153.47	37.5	154.81	155.50	-13	73,210	-0.02%
2024/03/27	93.1	145.97	25.2	147.92	148.50	67.9	70,339	0.10%
2024/03/26	22.5	143.09	73.7	142.27	142.00	-51.2	68,483	-0.07%
2024/03/25	20.9	145.17	27.1	145.79	145.50	-6.2	66,381	-0.01%
2024/03/22	39.9	144.59	43.1	145.62	145.50	-3.2	64,505	0.00%
2024/03/21	17.3	141.83	23.7	141.43	142.50	-6.4	61,032	-0.01%
2024/03/20	64.5	138.19	82.3	138.45	138.00	-17.8	58,649	-0.03%
2024/03/19	42.7	133.60	39	134.56	136.00	3.7	55,781	0.01%
2024/03/18	44.5	133.23	80.7	133.90	136.00	-36.2	53,182	-0.07%
2024/03/15	61.8	130.66	195.3	131.08	132.00	-133.5	49,532	-0.27%	大賣/鉅額交易
2024/03/14	11	119.73	37.4	119.33	121.00	-26.4	43,236	-0.06%
2024/03/13	38.2	121.16	64	120.92	120.50	-25.8	40,314	-0.06%
2024/03/12	63	116.75	114.5	116.40	119.00	-51.5	34,910	-0.15%	大賣/
2024/03/11	8.1	110.43	76	109.87	109.50	-67.9	29,389	-0.23%
2024/03/08	8.4	105.56	1	108.00	105.00	7.4	27,431	0.03%
2024/03/07	0.5	107.00	4	108.00	107.50	-3.5	26,533	-0.01%
2024/03/06	0	0.00	6.4	106.42	106.50	-6.4	26,183	-0.02%
2024/03/05	6.1	107.50	22	107.66	106.50	-16	26,190	-0.06%
2024/03/04	3	106.33	9.3	104.91	106.50	-6.3	25,463	-0.02%
2024/03/01	3	102.67	0	0.00	102.00	3	24,125	0.01%
2024/02/29	2.1	103.48	3.5	103.19	103.00	-1.4	24,041	-0.01%
2024/02/27	1	104.00	5	104.00	103.50	-4	23,750	-0.02%
2024/02/26	1	103.50	2	103.50	103.50	-1	23,649	0.00%
2024/02/23	0	0.00	1	103.00	103.00	-1	23,790	0.00%
2024/02/22	0.1	103.50	0.2	103.00	103.50	-0.1	24,119	0.00%
2024/02/21	2	103.50	0	0.00	103.00	2	24,289	0.01%
2024/02/20	6	104.00	7	104.14	103.50	-1	24,762	0.00%
2024/02/19	0.5	102.00	6	102.42	103.00	-5.5	24,617	-0.02%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	2	101.50	1	101.51	101.00	1	25,287	0.00%
2024/02/05	1	101.50	1.5	101.33	101.50	-0.5	25,125	0.00%
2024/02/02	4	101.50	5	101.50	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	0.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	1.4	102.36	0	0.00	102.00	1.4	25,581	0.01%
2024/01/29	2	102.25	4	102.63	102.50	-2	25,927	-0.01%
2024/01/26	0	0.00	3	102.83	102.50	-3	26,364	-0.01%
2024/01/25	2	101.50	7	101.93	102.00	-5	26,353	-0.02%
2024/01/24	0	101.00	0	0.00	100.50	0	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	5	100.00	0	0.00	99.90	5	29,035	0.02%
2024/01/19	2	100.00	0	0.00	100.50	2	29,204	0.01%
2024/01/18	5	99.58	0.3	99.90	99.90	4.8	29,563	0.02%
2024/01/17	9.1	99.03	0.1	100.00	98.60	9	29,936	0.03%
2024/01/16	0.1	99.80	3	100.00	100.00	-2.9	30,976	-0.01%
2024/01/15	5.2	100.23	0.4	101.00	100.00	4.8	31,922	0.02%
2024/01/12	2.5	100.50	0.1	101.00	100.50	2.4	32,081	0.01%
2024/01/11	5.1	100.13	34	101.00	100.50	-28.9	32,209	-0.09%
2024/01/10	5.2	100.51	0	0.00	100.00	5.2	32,083	0.02%
2024/01/09	6	101.58	0	0.00	101.00	6	31,963	0.02%
2024/01/08	4	102.88	17	103.35	101.50	-13	31,828	-0.04%
2024/01/05	3	104.00	2	104.00	104.00	1	31,693	0.00%
2024/01/04	10	104.50	3	104.50	104.00	7	31,937	0.02%
2024/01/03	0	0.00	4	104.25	104.50	-4	32,154	-0.01%
2024/01/02	0	0.00	5.3	104.58	105.00	-5.3	32,305	-0.02%
2023/12/29	2	104.50	3	104.33	104.50	-1	32,250	0.00%
2023/12/28	0	0.00	3	104.00	104.00	-3	32,274	-0.01%
2023/12/27	1	103.50	4	103.50	103.50	-3	32,180	-0.01%
2023/12/26	0	0.00	5	103.50	104.00	-5	32,097	-0.02%
2023/12/25	0.2	103.50	1	103.50	103.50	-0.8	32,284	0.00%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	2	103.00	1	103.50	103.50	1	32,468	0.00%
2023/12/20	0.5	104.00	10.1	103.65	104.50	-9.6	32,160	-0.03%
2023/12/19	1.1	101.95	16	102.00	102.50	-14.9	31,507	-0.05%
2023/12/15	2	101.25	2	101.25	101.50	0	31,177	0.00%
2023/12/14	5	101.50	1.7	101.80	102.00	3.3	30,726	0.01%
2023/12/13	1	101.00	1.3	100.60	101.00	-0.3	30,500	0.00%
2023/12/12	2	101.00	4	101.00	101.00	-2	30,839	-0.01%
2023/12/11	4	100.75	21	101.00	101.00	-17	30,769	-0.06%
2023/12/08	3	101.00	0	0.00	101.50	3	30,658	0.01%
2023/12/07	4.2	101.00	2	101.00	101.00	2.2	30,887	0.01%
2023/12/06	4	101.00	0	0.00	101.00	4	30,950	0.01%
2023/12/05	1	101.00	1	101.00	101.00	0	30,895	0.00%
2023/12/04	1.7	100.70	2.1	101.00	101.00	-0.5	30,773	0.00%
2023/12/01	1.1	100.55	1	101.00	100.50	0.1	30,811	0.00%
2023/11/29	4.1	102.12	11	101.55	102.00	-6.9	30,267	-0.02%
2023/11/28	6.1	102.41	4	102.13	102.50	2.1	29,970	0.01%
2023/11/27	25	102.18	3	102.17	101.50	22	30,482	0.07%
2023/11/24	1	102.00	3	101.50	101.50	-2	30,442	-0.01%
2023/11/22	0	0.00	4.1	102.63	102.00	-4.1	31,063	-0.01%
2023/11/21	2	101.50	11.1	102.00	102.50	-9.1	30,942	-0.03%
2023/11/20	6	101.25	1	101.00	101.00	5	31,170	0.02%
2023/11/17	1	102.50	14.6	102.91	102.50	-13.6	30,949	-0.04%
2023/11/16	4	101.00	1	101.00	101.00	3	30,387	0.01%
2023/11/15	6	100.15	5.1	100.50	100.50	0.9	30,054	0.00%
2023/11/14	1	100.50	28.6	99.92	100.00	-27.6	29,488	-0.09%
2023/11/13	8	97.74	2	98.00	97.70	6	29,120	0.02%
2023/11/10	10.2	97.29	1	97.10	97.20	9.2	29,544	0.03%
2023/11/09	29.3	98.01	7.1	98.03	97.90	22.2	30,337	0.07%
2023/11/08	11.3	96.92	7.1	96.93	97.00	4.2	30,321	0.01%
2023/11/07	22.7	95.85	6.1	96.10	96.10	16.6	30,373	0.05%
2023/11/06	14.1	96.94	12.1	96.71	96.40	2.1	30,281	0.01%
2023/11/03	15.6	95.69	6.7	95.65	95.80	9	29,982	0.03%
2023/11/02	2	96.40	9	96.94	97.00	-7	29,758	-0.02%
2023/11/01	6.4	96.00	4.1	95.98	95.60	2.3	30,097	0.01%
2023/10/31	5.1	96.06	16.3	95.87	96.50	-11.1	30,309	-0.04%
2023/10/30	40.8	95.00	12.2	95.02	94.50	28.7	29,933	0.10%
2023/10/27	7.4	98.31	1	98.20	98.20	6.4	28,083	0.02%
2023/10/26	18.3	98.38	0	0.00	98.50	18.3	28,036	0.07%
2023/10/25	17.7	99.24	17	98.84	99.00	0.7	27,773	0.00%
2023/10/24	47	98.60	13	98.47	98.30	34	27,620	0.12%
2023/10/23	24.3	100.73	0.1	101.00	100.50	24.3	26,288	0.09%
2023/10/20	1.1	103.05	1	104.50	103.50	0.1	25,919	0.00%
2023/10/19	3.1	104.02	0	0.00	103.50	3.1	25,714	0.01%
2023/10/18	0	105.50	2	106.00	105.50	-2	25,514	-0.01%
2023/10/17	4.3	107.23	2	106.50	106.50	2.3	25,614	0.01%
2023/10/16	6	107.00	7	107.00	107.00	-1	26,265	0.00%
2023/10/13	4	107.00	5	107.50	107.50	-1	26,851	0.00%
2023/10/12	0	106.50	41	106.99	107.00	-41	27,096	-0.15%
2023/10/11	3	106.00	2.1	106.48	106.00	1	27,348	0.00%
2023/10/06	32.1	105.19	12.7	105.32	105.50	19.4	27,369	0.07%
2023/10/05	7	103.43	0	0.00	103.50	7	27,528	0.03%
2023/10/04	11.7	102.87	0	0.00	103.00	11.7	27,645	0.04%
2023/10/03	1	104.01	3	104.17	104.00	-2	27,599	-0.01%
2023/10/02	0.1	105.00	5	104.60	104.50	-4.9	27,816	-0.02%
2023/09/28	9.8	103.37	7	104.00	104.00	2.8	28,735	0.01%
2023/09/27	6.2	103.92	0	0.00	104.00	6.2	29,226	0.02%
2023/09/26	11.3	104.55	1	104.00	104.00	10.3	30,286	0.03%
2023/09/25	3.2	105.50	1	105.50	105.50	2.3	31,242	0.01%
2023/09/22	14	105.00	1	105.50	105.00	13	31,773	0.04%
2023/09/21	25.1	105.36	1	105.00	105.00	24.1	32,181	0.07%
2023/09/20	21	106.12	1	106.50	106.00	20	32,555	0.06%
2023/09/19	1	107.48	1	107.00	106.50	0	33,360	0.00%
2023/09/18	3	106.00	0	0.00	106.50	3	34,796	0.01%
2023/09/15	0.1	106.50	6.1	106.50	106.00	-5.9	35,058	-0.02%
2023/09/14	2	106.75	0	0.00	106.50	2	34,962	0.01%
2023/09/13	5.2	106.00	2	106.00	106.00	3.2	35,116	0.01%
2023/09/12	1	106.50	4.5	106.67	107.50	-3.5	35,594	-0.01%
2023/09/11	13.1	105.35	0.1	105.50	105.00	13	35,679	0.04%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	25.2	105.60	0.6	106.00	105.50	24.6	36,936	0.07%
2023/09/06	18	106.00	2	106.25	106.00	16	38,325	0.04%
2023/09/05	0.1	106.50	0	0.00	107.00	0.1	38,319	0.00%
2023/09/04	11.9	106.11	1	107.00	106.50	10.9	38,384	0.03%
2023/09/01	0.2	106.72	11	107.41	107.50	-10.8	38,403	-0.03%
2023/08/31	30	105.55	1.2	106.96	106.50	28.8	38,772	0.07%
2023/08/30	10.3	106.06	0	0.00	106.00	10.3	38,234	0.03%
2023/08/29	50.3	106.00	3.5	106.14	106.00	46.8	38,783	0.12%
2023/08/28	4	108.38	0	0.00	108.00	4	38,485	0.01%
2023/08/25	0.3	108.50	1	108.50	108.00	-0.8	39,185	0.00%
2023/08/24	38.1	109.26	8	109.19	109.50	30.1	40,302	0.07%
2023/08/23	1	107.00	0	0.00	106.50	1	40,756	0.00%
2023/08/21	17	106.21	1	106.50	106.00	16	41,271	0.04%
2023/08/18	17.1	106.00	0	0.00	106.00	17.1	41,354	0.04%
2023/08/17	1.2	105.63	0.5	106.50	106.50	0.7	41,432	0.00%
2023/08/16	28.2	105.72	4.5	105.83	105.50	23.7	41,323	0.06%
2023/08/15	64.3	107.61	13	108.23	107.00	51.3	41,146	0.12%
2023/08/14	3.1	109.66	7	109.21	110.00	-3.9	40,542	-0.01%
2023/08/11	30	108.87	5	108.80	108.50	25	40,690	0.06%
2023/08/10	19	109.53	1	110.00	110.00	18	41,012	0.04%
2023/08/09	1.3	110.50	4.2	110.98	110.50	-2.9	41,109	-0.01%
2023/08/08	2	110.50	0	0.00	110.50	2	41,947	0.00%
2023/08/07	9	111.50	8.2	111.40	109.50	0.8	41,823	0.00%
2023/08/04	5.4	109.63	7.2	110.07	111.00	-1.8	41,358	0.00%
2023/08/02	9.2	108.55	0	0.00	108.00	9.2	41,384	0.02%
2023/08/01	1	110.00	3	110.17	110.50	-2	40,993	0.00%
2023/07/31	26.1	108.89	0	0.00	108.50	26.1	40,803	0.06%
2023/07/28	7.1	109.93	1	109.52	109.50	6.1	40,510	0.01%
2023/07/27	1	111.50	0	0.00	110.50	1	40,589	0.00%
2023/07/26	2	111.50	8.1	111.62	111.50	-6.1	40,899	-0.01%
2023/07/25	7.2	110.70	23.2	109.97	112.00	-16.1	40,721	-0.04%
2023/07/24	0	0.00	5	108.00	108.00	-5	39,989	-0.01%
2023/07/21	20	107.00	2	107.50	107.50	18	40,226	0.04%
2023/07/20	3.1	108.48	2	108.00	108.00	1.1	40,260	0.00%
2023/07/19	5	109.90	1	108.50	108.50	4	40,018	0.01%
2023/07/18	9.1	111.77	9	111.78	112.00	0.1	39,654	0.00%
2023/07/17	2	110.00	5.4	110.19	110.50	-3.4	39,110	-0.01%
2023/07/14	5	108.90	18	108.92	109.50	-13	38,735	-0.03%
2023/07/13	5.5	108.36	23	108.41	107.00	-17.5	38,284	-0.05%
2023/07/12	2	107.00	23	106.57	107.50	-21	38,042	-0.06%
2023/07/11	12.4	104.73	3	104.67	105.00	9.4	37,842	0.02%
2023/07/10	4.4	105.27	0	0.00	104.50	4.4	37,828	0.01%
2023/07/07	24	105.04	1	105.50	105.50	23	37,756	0.06%
2023/07/06	13.6	106.23	6	106.58	105.50	7.6	37,732	0.02%
2023/07/05	30.3	108.15	2	109.00	108.50	28.3	36,789	0.08%
2023/07/04	113.6	110.05	12.2	110.01	110.00	101.4	36,139	0.28%	大買/鉅額交易
2023/07/03	24.4	114.51	88.1	114.33	115.00	-63.7	35,462	-0.18%
2023/06/30	17.1	112.38	13.9	112.30	113.00	3.2	34,309	0.01%
2023/06/29	14.8	114.16	5.1	113.99	113.00	9.7	33,829	0.03%
2023/06/28	14	114.79	2.1	115.00	115.00	12	33,522	0.04%
2023/06/27	25.5	115.21	12	116.00	114.00	13.5	33,179	0.04%
2023/06/26	10.1	115.70	24	115.74	115.50	-13.9	32,601	-0.04%
2023/06/21	29	112.55	16	112.69	113.00	13	32,082	0.04%
2023/06/20	2.2	112.26	3	113.00	112.50	-0.9	32,028	0.00%
2023/06/19	11	112.41	9.1	112.33	112.50	1.9	31,892	0.01%
2023/06/16	4.2	111.62	11	112.05	111.00	-6.8	31,825	-0.02%
2023/06/15	4	112.00	4.2	111.64	111.50	-0.2	31,398	0.00%
2023/06/14	13	112.38	15	112.43	112.50	-2	31,855	-0.01%
2023/06/13	38.5	112.41	29.2	112.09	112.50	9.3	31,723	0.03%
2023/06/12	7.1	111.06	75.8	109.73	110.50	-68.7	30,901	-0.22%
2023/06/09	0	107.50	15.2	107.99	108.00	-15.2	29,760	-0.05%
2023/06/08	20	107.25	0	0.00	107.00	20	29,876	0.07%
2023/06/07	1	107.50	1	107.50	108.00	0	30,051	0.00%
2023/06/06	2	106.25	2.3	106.72	107.00	-0.3	30,703	0.00%
2023/06/05	1.1	108.41	2.6	107.82	107.50	-1.5	30,622	-0.01%
2023/06/02	3	108.17	13.6	107.89	108.00	-10.6	31,419	-0.03%
2023/06/01	0.4	107.57	15.2	107.43	108.00	-14.9	31,156	-0.05%
2023/05/31	3.1	106.50	9	106.11	106.50	-6	30,871	-0.02%
2023/05/30	15.2	107.26	40.4	107.09	107.00	-25.2	30,356	-0.08%
2023/05/29	8.6	104.10	28.1	104.96	105.50	-19.5	29,635	-0.07%
2023/05/26	51.8	102.50	1	102.50	102.50	50.8	29,233	0.17%
2023/05/25	20	102.50	20	102.50	102.50	0	28,999	0.00%
2023/05/24	9	102.50	0.1	103.00	103.00	8.9	28,936	0.03%
2023/05/23	8	102.50	0	0.00	102.50	8	28,904	0.03%
2023/05/22	8.1	102.51	0.1	103.00	103.00	8	28,907	0.03%
2023/05/19	4.1	102.51	2	103.00	103.00	2.1	29,083	0.01%
2023/05/18	0	0.00	4	103.00	103.00	-4	29,193	-0.01%
2023/05/17	4.2	102.50	0.5	102.50	102.50	3.7	29,333	0.01%
2023/05/16	14.1	102.46	0	0.00	102.00	14.1	28,993	0.05%
2023/05/15	6.1	102.09	0	0.00	102.00	6.1	28,601	0.02%
2023/05/12	5	105.50	5.2	105.31	102.50	-0.2	28,557	0.00%
2023/05/11	5	105.50	5.2	105.31	105.00	-0.2	27,867	0.00%
2023/05/10	3.1	106.49	0.7	106.15	106.50	2.4	27,910	0.01%
2023/05/09	0	0.00	6	105.92	106.50	-6	28,140	-0.02%
2023/05/08	0	0.00	0	105.00	105.00	0	28,301	0.00%
2023/05/05	0.4	105.00	0	0.00	105.00	0.4	28,849	0.00%
2023/05/04	0.3	105.00	1	105.00	105.00	-0.8	29,465	0.00%
2023/05/03	0	0.00	1.2	105.50	105.50	-1.2	29,917	0.00%
2023/05/02	2	106.00	61.5	105.35	106.00	-59.5	30,781	-0.19%
2023/04/28	0	0.00	3.2	104.00	104.50	-3.2	31,312	-0.01%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/25	21	103.02	0	0.00	103.00	21	31,354	0.07%
2023/04/24	0.1	103.50	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	1	104.00	6	104.58	104.00	-5	31,240	-0.02%
2023/04/20	1	104.50	14	104.39	104.50	-13	31,018	-0.04%
2023/04/19	0	103.50	1	104.00	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	2	104.25	104.50	-2	31,266	-0.01%
2023/04/17	2.2	103.77	0	0.00	104.00	2.2	31,594	0.01%
2023/04/14	0.2	103.50	1	104.00	104.50	-0.9	32,030	0.00%
2023/04/13	0.2	103.00	0	0.00	103.00	0.2	32,380	0.00%
2023/04/12	6.6	103.04	1.4	102.79	102.50	5.2	32,302	0.02%
2023/04/11	1.1	103.50	0	0.00	103.50	1.1	32,585	0.00%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1	103.00	0	0.00	103.00	1	32,418	0.00%
2023/04/06	12.1	104.12	23.8	104.84	103.50	-11.8	32,371	-0.04%
2023/03/31	3.2	104.48	0	0.00	104.00	3.2	31,976	0.01%
2023/03/30	0	0.00	3	104.00	104.50	-3	32,025	-0.01%
2023/03/29	1	103.00	1	103.50	103.50	0	32,165	0.00%
2023/03/28	33.2	103.07	0	0.00	103.00	33.2	32,556	0.10%
2023/03/27	2	103.75	1	103.50	103.50	1	32,645	0.00%
2023/03/24	4.2	104.62	40	105.26	105.50	-35.8	33,306	-0.11%
2023/03/23	2	103.50	3	103.83	103.50	-1	32,568	0.00%
2023/03/22	2.6	103.98	0	0.00	103.50	2.6	32,454	0.01%
2023/03/21	0.1	103.00	14.9	103.94	103.50	-14.8	32,672	-0.05%
2023/03/20	1.2	102.57	2	103.00	102.50	-0.9	32,644	0.00%
2023/03/17	0	0.00	21.2	103.50	103.50	-21.2	32,828	-0.06%
2023/03/16	8	102.56	0	0.00	102.00	8	32,303	0.02%
2023/03/15	6	102.50	0	0.00	102.50	6	32,585	0.02%
2023/03/14	1	102.00	0	0.00	102.00	1	33,160	0.00%
2023/03/13	0	0.00	22	103.00	103.00	-22	33,434	-0.07%
2023/03/10	27.6	101.61	38.2	101.99	102.00	-10.6	34,333	-0.03%
2023/03/09	11.3	103.57	10	102.50	102.50	1.3	34,973	0.00%
2023/03/08	14	104.11	0	0.00	104.00	14	35,167	0.04%
2023/03/07	22.2	104.84	51.3	105.04	105.00	-29	35,211	-0.08%
2023/03/06	1	103.50	8.1	103.25	103.50	-7.1	34,782	-0.02%
2023/03/03	1	103.00	1.1	103.48	102.50	-0.1	34,733	0.00%
2023/03/02	0	0.00	3	102.50	102.50	-3	34,949	-0.01%
2023/03/01	0.2	102.17	9	101.22	102.00	-8.9	35,010	-0.03%
2023/02/24	6.2	101.52	2	102.50	101.00	4.2	34,736	0.01%
2023/02/23	0.1	102.50	9.5	102.68	103.00	-9.4	34,341	-0.03%
2023/02/22	4	101.50	4	101.75	102.00	0	34,713	0.00%
2023/02/21	2.1	102.50	3	102.50	102.50	-1	34,783	0.00%
2023/02/20	6	103.17	2	103.25	103.00	4	35,331	0.01%
2023/02/17	3	103.00	7.9	103.06	103.50	-4.9	35,745	-0.01%
2023/02/16	7.9	102.65	18	103.47	103.50	-10.1	36,384	-0.03%
2023/02/15	2	102.00	22	102.32	102.50	-20	37,202	-0.05%
2023/02/14	2	101.50	6	102.00	102.00	-4	37,250	-0.01%
2023/02/13	9.1	101.44	0	0.00	101.00	9.1	37,616	0.02%
2023/02/10	3	101.17	11	101.50	101.50	-8	37,809	-0.02%
2023/02/09	5.5	101.23	3	101.00	101.00	2.5	38,059	0.01%
2023/02/08	1	100.50	3	100.50	100.50	-2	38,379	-0.01%
2023/02/07	10.6	100.67	4.8	101.08	100.50	5.8	38,627	0.02%
2023/02/06	7.2	101.50	19	101.76	101.50	-11.8	38,581	-0.03%
2023/02/03	15.4	99.87	1	99.70	99.60	14.4	38,523	0.04%
2023/02/02	20.1	100.00	1	100.00	100.00	19.1	38,531	0.05%
2023/02/01	4.5	100.28	1.1	100.50	100.00	3.4	38,077	0.01%
2023/01/31	5.2	100.05	22	99.89	99.70	-16.8	37,933	-0.04%
2023/01/30	24.7	98.29	0.3	99.50	98.10	24.4	37,093	0.07%
2023/01/17	7.2	98.22	2	98.30	98.10	5.2	36,341	0.01%
2023/01/16	4.5	98.55	0.3	99.17	98.10	4.2	36,361	0.01%
2023/01/13	0.9	99.33	0	0.00	98.60	0.9	36,315	0.00%
2023/01/12	3	98.93	0	0.00	98.60	3	36,978	0.01%
2023/01/11	1.6	99.51	0	0.00	99.10	1.6	37,569	0.00%
2023/01/10	2.1	99.39	2.3	99.50	99.40	-0.2	37,879	0.00%
2023/01/09	4.2	99.21	11	99.27	99.10	-6.8	38,027	-0.02%
2023/01/06	4	98.45	3	98.60	98.40	1	37,890	0.00%
2023/01/05	10.4	98.16	1	98.00	98.00	9.4	38,045	0.02%
2023/01/04	50.8	98.45	0	0.00	98.10	50.8	38,079	0.13%
2023/01/03	13.7	98.30	10	98.89	99.10	3.7	38,013	0.01%
2022/12/30	4	99.93	12	99.92	99.90	-8	37,602	-0.02%
2022/12/29	30	99.77	22	99.73	99.70	8	37,753	0.02%
2022/12/28	6	100.00	2	100.25	100.50	4	38,005	0.01%
2022/12/27	5	100.50	0	0.00	100.50	5	37,915	0.01%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	9	100.67	0	0.00	101.00	9	38,434	0.02%
2022/12/22	6.2	100.60	2	101.00	101.00	4.2	38,849	0.01%
2022/12/21	8.1	100.07	1	100.00	100.00	7.1	39,308	0.02%
2022/12/20	19.3	100.45	0	0.00	100.00	19.3	39,198	0.05%
2022/12/19	0	0.00	2	101.00	101.50	-2	39,135	-0.01%
2022/12/16	6	100.58	2	101.00	100.50	4	38,899	0.01%
2022/12/15	1.2	101.58	5	102.00	101.50	-3.8	38,102	-0.01%
2022/12/14	3	101.83	4.1	102.38	102.50	-1.1	38,124	0.00%
2022/12/13	7	101.07	1	102.00	101.00	6	38,141	0.02%
2022/12/09	0.5	102.51	3	102.50	102.00	-2.5	38,145	-0.01%
2022/12/08	41	102.11	11	102.00	101.50	30	37,890	0.08%
2022/12/07	26	102.48	19	102.95	102.00	7	37,817	0.02%
2022/12/06	6.4	103.34	14.1	103.92	103.00	-7.7	37,621	-0.02%
2022/12/05	25	105.96	17	106.26	105.50	8	37,014	0.02%
2022/12/02	7.2	105.15	41.1	105.45	105.50	-33.9	36,500	-0.09%
2022/12/01	12.1	102.67	37.1	102.68	103.00	-25.1	35,734	-0.07%
2022/11/30	1	100.50	24	100.92	100.50	-23	34,905	-0.07%
2022/11/29	1.3	100.00	6.7	99.93	100.00	-5.4	34,038	-0.02%
2022/11/28	28.6	99.95	1	100.00	100.00	27.6	33,757	0.08%
2022/11/25	3	100.67	1.9	101.00	100.50	1.1	33,605	0.00%
2022/11/24	15.5	100.37	0	0.00	101.00	15.5	33,507	0.05%
2022/11/23	7.3	100.95	1.2	101.08	100.50	6.1	33,169	0.02%
2022/11/22	4	100.38	0	0.00	100.50	4	33,091	0.01%
2022/11/21	3.2	100.52	0	0.00	100.00	3.2	32,902	0.01%
2022/11/18	18.5	101.03	1	102.50	100.50	17.5	32,636	0.05%
2022/11/17	1	101.50	2	101.50	101.50	-1	32,326	0.00%
2022/11/16	4	102.25	7.2	101.93	101.50	-3.2	32,188	-0.01%
2022/11/15	22	101.52	11.1	101.60	101.50	10.9	31,685	0.03%
2022/11/14	20.3	99.93	10	101.18	101.50	10.3	31,198	0.03%
2022/11/11	30.1	100.37	7	100.36	100.00	23.1	30,512	0.08%
2022/11/10	7.1	100.50	2	100.50	100.50	5.1	29,543	0.02%
2022/11/09	5	101.90	1.3	102.00	102.50	3.8	29,373	0.01%
2022/11/08	13.3	100.01	1	100.00	100.00	12.3	29,190	0.04%
2022/11/07	29.5	100.04	7	100.00	100.00	22.5	29,498	0.08%
2022/11/04	35.9	100.29	3	100.33	100.50	32.9	29,858	0.11%
2022/11/03	26.4	101.08	0	0.00	101.00	26.4	29,990	0.09%
2022/11/02	11.1	101.06	2	101.50	102.00	9.1	29,765	0.03%
2022/11/01	20.5	101.46	1.2	101.58	101.50	19.3	29,668	0.06%
2022/10/31	3.3	102.09	11	102.18	102.50	-7.7	29,304	-0.03%
2022/10/28	1.2	104.02	0.5	104.00	104.00	0.7	29,222	0.00%
2022/10/27	2	104.25	1.6	104.81	104.00	0.4	29,368	0.00%
2022/10/26	0	0.00	11	103.95	104.00	-11	29,519	-0.04%
2022/10/25	3.2	102.36	7	102.64	103.50	-3.9	29,293	-0.01%
2022/10/24	4.1	103.37	2	103.00	103.00	2.1	29,045	0.01%
2022/10/21	2	103.00	0	0.00	103.50	2	28,923	0.01%
2022/10/20	16.6	101.69	3	101.83	102.50	13.6	29,034	0.05%
2022/10/19	13	103.08	2	104.25	103.00	11	28,453	0.04%
2022/10/18	3	104.67	2	105.50	103.50	1	28,204	0.00%
2022/10/17	3.5	104.43	2	104.50	105.00	1.5	28,041	0.01%
2022/10/14	3.1	105.00	1	105.00	105.00	2.1	27,956	0.01%
2022/10/13	0	0.00	3	103.00	103.50	-3	28,122	-0.01%
2022/10/12	15.5	103.22	0	0.00	103.00	15.5	27,974	0.06%
2022/10/11	8.3	104.70	3	104.67	104.00	5.3	27,628	0.02%
2022/10/07	0.4	107.00	9	107.39	107.50	-8.6	27,413	-0.03%
2022/10/06	0	0.00	1	107.00	107.50	-1	27,815	0.00%
2022/10/05	1.5	105.80	30	106.48	107.00	-28.5	27,893	-0.10%
2022/10/04	3	102.17	0.1	102.50	102.50	2.9	27,455	0.01%
2022/10/03	2	101.00	0	0.00	101.00	2	27,474	0.01%
2022/09/29	21.3	101.39	3	101.83	101.50	18.3	27,913	0.07%
2022/09/28	6.8	101.62	1	103.00	100.50	5.8	28,002	0.02%
2022/09/27	4.3	103.77	2	103.50	103.50	2.3	27,942	0.01%
2022/09/26	21.1	104.00	2	104.50	104.00	19.1	28,760	0.07%
2022/09/23	0.1	107.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	1	106.50	1	107.00	107.00	0	29,606	0.00%
2022/09/21	3	107.67	1	106.50	107.00	2	29,763	0.01%
2022/09/20	0	108.00	12	108.50	108.50	-12	29,793	-0.04%
2022/09/19	2	107.00	0	0.00	107.00	2	29,797	0.01%
2022/09/16	3	107.17	1	107.50	107.50	2	30,004	0.01%
2022/09/15	4	107.88	0	0.00	108.00	4	30,148	0.01%
2022/09/14	5.4	107.72	1	108.00	107.50	4.4	30,383	0.01%
2022/09/13	0	0.00	14	109.86	110.00	-14	30,584	-0.05%
2022/09/12	1	108.00	2	108.50	108.50	-1	30,594	0.00%
2022/09/08	1.1	106.55	0	0.00	107.00	1.1	31,113	0.00%
2022/09/07	8.4	106.94	0	0.00	106.00	8.4	31,387	0.03%
2022/09/06	3	108.00	1	108.00	108.50	2	31,270	0.01%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	81.5	107.59	0	0.00	107.50	81.5	32,046	0.25%
2022/08/31	2	108.00	5	109.00	109.00	-3	31,915	-0.01%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	5.5	108.14	0	0.00	108.00	5.5	32,006	0.02%
2022/08/26	70	110.00	0	0.00	110.50	70	32,155	0.22%
2022/08/25	3	109.50	2	110.00	109.50	1	32,478	0.00%
2022/08/24	4.1	109.99	0	0.00	109.50	4.1	33,426	0.01%
2022/08/23	1	110.00	1.5	110.17	110.00	-0.5	34,509	0.00%
2022/08/22	2.1	110.26	4	110.50	111.00	-2	34,940	-0.01%
2022/08/19	3	111.33	0	0.00	111.00	3	35,525	0.01%
2022/08/18	0.2	111.50	3	112.00	112.00	-2.9	35,898	-0.01%
2022/08/17	2	111.75	6	112.33	112.50	-4	36,728	-0.01%
2022/08/16	42.1	110.75	5	111.10	111.00	37.1	36,840	0.10%
2022/08/15	10	111.95	3.5	112.21	112.00	6.5	36,930	0.02%
2022/08/12	0	112.50	10	113.50	112.50	-10	37,208	-0.03%
2022/08/11	0	0.00	21.6	112.25	113.00	-21.6	37,022	-0.06%
2022/08/10	6	110.25	10	110.05	110.00	-4	36,918	-0.01%
2022/08/09	2.1	108.73	64	108.98	109.00	-61.9	36,398	-0.17%
2022/08/08	0.1	108.00	1	108.00	108.00	-0.9	36,343	0.00%
2022/08/05	1	108.00	1	108.50	108.00	0	36,295	0.00%
2022/08/04	1	108.50	2	108.00	108.00	-1	36,249	0.00%
2022/08/03	50	107.00	14	108.00	108.50	36	35,932	0.10%
2022/08/02	46.1	107.24	3	107.50	108.00	43.1	35,709	0.12%
2022/07/29	1.5	108.67	2	109.00	109.00	-0.5	35,652	0.00%
2022/07/28	2	108.50	1	108.50	108.50	1	35,867	0.00%
2022/07/27	2.4	107.83	1	108.00	108.00	1.4	36,003	0.00%
2022/07/26	3	107.83	9	107.78	108.00	-6	35,778	-0.02%
2022/07/25	1.2	106.63	67	107.48	107.50	-65.9	35,635	-0.18%
2022/07/22	4	105.88	1	106.00	106.00	3	35,447	0.01%
2022/07/21	20.3	104.51	6	105.00	105.50	14.3	35,462	0.04%
2022/07/20	68.1	104.43	0	0.00	103.50	68.1	35,419	0.19%
2022/07/19	11	104.00	0	0.00	104.00	11	35,511	0.03%
2022/07/18	0.1	105.00	105	105.00	105.00	-104.9	35,446	-0.30%	大賣/鉅額交易
2022/07/15	2	105.00	11	105.14	105.00	-9	35,469	-0.03%
2022/07/14	3	104.50	120	104.58	105.00	-117	35,384	-0.33%	大賣/鉅額交易
2022/07/13	14	102.96	0	0.00	102.50	14	34,910	0.04%
2022/07/12	1	100.00	0	0.00	100.50	1	34,569	0.00%
2022/07/11	2.1	101.02	2	101.00	101.00	0.1	34,330	0.00%
2022/07/08	11.1	102.68	6	102.00	102.00	5.1	34,172	0.01%
2022/07/07	2	103.25	6	103.17	103.50	-4	33,867	-0.01%
2022/07/06	17	100.97	0.5	102.00	100.50	16.5	33,478	0.05%
2022/07/05	0.3	102.16	1	102.50	102.50	-0.7	33,199	0.00%
2022/07/04	161	100.83	14	100.79	100.00	147	32,860	0.45%	大買/鉅額交易
2022/07/01	6.7	106.75	45	107.46	106.00	-38.3	32,262	-0.12%
2022/06/30	11	109.64	1	109.50	109.00	10	31,744	0.03%
2022/06/29	7	111.00	37.4	111.95	111.00	-30.4	31,393	-0.10%
2022/06/28	0	0.00	60.1	110.50	112.00	-60.1	31,168	-0.19%
2022/06/27	0	0.00	0.1	111.50	111.00	-0.1	31,040	0.00%
2022/06/24	0.1	109.50	2	110.00	110.00	-1.9	30,863	-0.01%
2022/06/23	2.9	108.19	0	0.00	108.00	2.9	30,701	0.01%
2022/06/22	34.2	109.55	2	111.00	109.50	32.2	30,281	0.11%
2022/06/21	6	111.08	2	111.00	112.00	4	30,597	0.01%
2022/06/20	1.1	109.00	0	0.00	109.00	1.1	30,276	0.00%
2022/06/17	22.4	109.56	80	109.98	109.50	-57.6	30,071	-0.19%
2022/06/16	2	112.50	12	112.83	111.50	-10	29,597	-0.03%
2022/06/15	1	112.00	23	112.02	112.00	-22	30,439	-0.07%
2022/06/14	10.5	111.05	13.6	110.98	111.50	-3.1	30,755	-0.01%
2022/06/13	4.1	111.74	4	111.38	111.50	0.1	30,823	0.00%
2022/06/10	4.2	114.74	1	114.00	114.00	3.2	30,587	0.01%
2022/06/09	1	114.00	15.3	114.99	115.50	-14.3	30,617	-0.05%
2022/06/08	4.1	114.00	7	113.64	114.00	-2.9	30,518	-0.01%
2022/06/07	4	113.88	28	114.02	113.50	-24	30,625	-0.08%
2022/06/06	3.2	114.82	21.3	115.47	115.50	-18.2	30,483	-0.06%
2022/06/02	2	115.25	1.9	115.50	114.00	0.1	30,890	0.00%
2022/06/01	7.5	114.57	55.2	114.87	114.50	-47.8	31,010	-0.15%
2022/05/31	3.7	112.07	83	112.10	113.00	-79.3	30,133	-0.26%
2022/05/30	5.1	109.70	2.4	110.21	110.50	2.7	28,871	0.01%
2022/05/27	1.7	110.29	24	110.46	110.00	-22.3	28,372	-0.08%
2022/05/26	19	110.50	3	109.17	109.00	16	27,992	0.06%
2022/05/25	3	109.50	26	109.29	109.50	-23	27,818	-0.08%
2022/05/24	0	0.00	11	108.55	108.00	-11	27,347	-0.04%
2022/05/23	0	0.00	16.1	108.07	108.00	-16.1	26,969	-0.06%
2022/05/20	10	108.30	26	107.83	107.00	-16	26,832	-0.06%
2022/05/19	15.8	106.37	16.3	106.48	107.50	-0.5	26,456	0.00%
2022/05/18	2	106.50	40	106.54	107.00	-38	26,023	-0.15%
2022/05/17	0	104.50	3	104.83	105.00	-3	25,518	-0.01%
2022/05/16	7	104.36	3	104.50	104.50	4	25,323	0.02%
2022/05/13	1	103.00	1.1	103.50	104.00	-0.1	25,172	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	5	103.50	0	0.00	103.00	5	25,124	0.02%
2022/05/10	10	103.00	3	103.17	104.00	7	25,133	0.03%
2022/05/09	1	103.50	1	103.50	104.00	0	25,217	0.00%
2022/05/06	2	103.25	4	103.88	104.00	-2	25,527	-0.01%
2022/05/05	3.4	104.95	34	104.85	104.50	-30.7	25,631	-0.12%
2022/05/04	2	104.00	14	104.00	104.00	-12	25,602	-0.05%
2022/05/03	0	0.00	5	102.80	102.50	-5	25,586	-0.02%
2022/04/29	4	101.75	0	0.00	102.00	4	25,993	0.02%
2022/04/28	2	101.00	0	0.00	101.50	2	26,305	0.01%
2022/04/27	15	100.26	1	100.50	100.00	14	26,323	0.05%
2022/04/26	12	101.00	0	0.00	101.00	12	26,227	0.05%
2022/04/25	10.1	101.33	0	0.00	100.50	10.1	26,131	0.04%
2022/04/22	1.1	102.50	0	0.00	103.50	1.1	25,723	0.00%
2022/04/21	0	0.00	4	103.00	103.00	-4	26,086	-0.02%
2022/04/20	11	102.50	0	0.00	103.00	11	26,106	0.04%
2022/04/19	4.1	102.62	0	0.00	102.00	4.1	26,095	0.02%
2022/04/18	12	102.96	0	0.00	102.50	12	26,235	0.05%
2022/04/14	0	0.00	0.2	104.00	104.00	-0.2	27,070	0.00%
2022/04/13	0	0.00	0.2	104.00	104.00	-0.2	27,740	0.00%
2022/04/12	1	102.50	4	102.50	102.00	-3	29,846	-0.01%
2022/04/11	14.1	102.39	12	102.96	102.00	2.1	29,853	0.01%
2022/04/08	3.1	102.67	15	103.00	103.00	-11.9	29,736	-0.04%
2022/04/07	7.3	103.38	1	103.00	103.00	6.3	29,605	0.02%
2022/04/06	2.3	104.56	0	0.00	105.00	2.3	29,253	0.01%
2022/04/01	2	104.50	0.2	105.00	104.50	1.8	28,990	0.01%
2022/03/31	5	106.00	10	106.00	106.00	-5	28,748	-0.02%
2022/03/30	2.1	105.50	0.1	105.50	105.50	2	28,608	0.01%
2022/03/29	1.1	105.50	3	105.83	105.50	-1.9	28,506	-0.01%
2022/03/28	2	105.25	15	105.50	106.00	-13	28,443	-0.05%
2022/03/25	3.1	106.34	3.2	106.50	106.00	-0.1	28,332	0.00%
2022/03/24	7.5	106.70	12.1	107.37	106.50	-4.6	28,289	-0.02%
2022/03/23	0.2	105.00	0.3	105.00	105.50	-0.1	27,980	0.00%
2022/03/22	0.1	104.00	2	104.00	104.00	-1.9	28,224	-0.01%
2022/03/21	1.3	105.39	2.3	105.50	104.50	-1	28,256	0.00%
2022/03/18	7	103.93	21.8	105.19	106.00	-14.8	28,271	-0.05%
2022/03/17	1.1	103.50	7	104.00	104.00	-5.9	27,192	-0.02%
2022/03/16	13.1	101.00	2	101.25	101.50	11.1	26,806	0.04%
2022/03/15	3.3	101.35	2	102.00	101.00	1.3	26,458	0.00%
2022/03/14	12	102.50	0	0.00	102.50	12	26,525	0.05%
2022/03/11	1	103.50	13	103.92	103.50	-12	26,516	-0.05%
2022/03/10	3.3	103.20	1	103.48	103.00	2.3	26,500	0.01%
2022/03/09	3.4	101.85	5	101.50	101.50	-1.6	26,385	-0.01%
2022/03/08	26.4	101.20	0.1	101.00	101.50	26.3	26,349	0.10%
2022/03/07	10.4	102.76	3	103.00	102.50	7.4	25,720	0.03%
2022/03/04	2	105.00	2.2	104.73	105.00	-0.2	25,816	0.00%
2022/03/03	2	104.75	0	0.00	104.50	2	25,972	0.01%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	2	104.25	0.1	105.00	104.50	1.9	26,204	0.01%
2022/02/25	1.2	103.04	1	103.00	103.00	0.2	26,220	0.00%
2022/02/24	16.5	103.05	13	102.50	102.50	3.5	26,098	0.01%
2022/02/23	1	104.50	0	0.00	105.00	1	25,606	0.00%
2022/02/22	4.1	104.38	1	104.00	104.50	3.1	25,709	0.01%
2022/02/21	0	0.00	1	106.00	106.00	-1	25,784	0.00%
2022/02/18	0	0.00	2	105.50	105.50	-2	25,924	-0.01%
2022/02/17	0	0.00	14	106.00	106.00	-14	25,998	-0.05%
2022/02/16	0	0.00	12	105.00	105.50	-12	26,003	-0.05%
2022/02/15	4.1	104.62	1	104.00	104.00	3.1	26,223	0.01%
2022/02/14	18.1	104.00	1	105.00	104.00	17.1	26,310	0.06%
2022/02/11	2.1	105.52	2	105.00	106.00	0.1	26,318	0.00%
2022/02/10	1.1	106.00	0	0.00	106.50	1.1	26,440	0.00%
2022/02/09	1.3	106.00	7	106.07	106.50	-5.7	26,437	-0.02%
2022/02/08	0	0.00	17	105.56	105.50	-17	26,352	-0.06%
2022/02/07	1.5	103.40	3	103.83	103.00	-1.6	25,826	-0.01%
2022/01/26	17.2	102.12	4	102.13	102.00	13.2	25,471	0.05%
2022/01/25	32	102.77	1	103.00	103.00	31	25,257	0.12%
2022/01/24	11.3	103.01	6.1	103.50	103.00	5.2	25,076	0.02%
2022/01/21	9.1	102.39	1	102.50	102.00	8.1	24,727	0.03%
2022/01/20	6.1	103.17	0	0.00	103.00	6.1	24,415	0.02%
2022/01/19	13	103.65	2	103.50	103.50	11	24,199	0.05%
2022/01/18	3.2	104.16	1	104.00	103.50	2.2	24,100	0.01%
2022/01/17	0	0.00	1	104.00	103.50	-1	24,204	0.00%
2022/01/14	61.3	103.77	0.3	103.50	103.50	61	24,181	0.25%
2022/01/13	1.1	105.50	6	105.42	105.50	-4.9	24,050	-0.02%
2022/01/12	4	104.75	0	0.00	104.50	4	24,214	0.02%
2022/01/11	2	104.25	2	104.50	104.50	0	24,338	0.00%
2022/01/10	56.4	104.99	10	104.95	104.50	46.3	24,605	0.19%
2022/01/07	4	106.75	13.4	106.35	106.50	-9.4	24,846	-0.04%
2022/01/06	6.4	107.03	7	107.79	107.00	-0.6	24,497	0.00%
2022/01/05	19.4	108.70	37.2	109.44	109.00	-17.8	23,990	-0.07%
2022/01/04	3.2	103.50	6	103.50	103.50	-2.8	22,264	-0.01%
2022/01/03	15	103.83	0	0.00	103.00	15	22,420	0.07%
2021/12/30	15.3	104.34	5	104.00	104.00	10.3	22,693	0.05%
2021/12/29	11	104.95	0	0.00	105.00	11	23,058	0.05%
2021/12/28	5	105.00	4	105.00	105.50	1	23,528	0.00%
2021/12/27	2	105.00	10	104.50	104.50	-8	23,690	-0.03%
2021/12/24	0	0.00	2	104.25	104.00	-2	24,112	-0.01%
2021/12/23	1	104.00	1.8	104.00	104.00	-0.8	24,295	0.00%
2021/12/22	2	103.50	0	0.00	103.50	2	24,599	0.01%
2021/12/21	20	104.00	6	104.50	104.50	14	24,777	0.06%
2021/12/20	7.1	103.15	0.2	103.50	103.00	6.9	24,788	0.03%
2021/12/17	40.2	103.86	0	0.00	103.50	40.2	24,743	0.16%
2021/12/16	15.4	104.06	7	103.50	103.50	8.4	24,530	0.03%
2021/12/15	1	104.00	2	104.75	105.00	-1	24,606	0.00%
2021/12/14	11	104.95	3	104.50	104.50	8	24,867	0.03%
2021/12/13	7	104.93	0	0.00	104.50	7	24,882	0.03%
2021/12/10	2	105.01	1	105.50	105.00	1	25,648	0.00%
2021/12/09	1	105.00	1	106.00	106.00	0	25,628	0.00%
2021/12/08	7	105.29	1	105.00	105.00	6	25,632	0.02%
2021/12/07	10	106.00	0.4	106.50	106.00	9.7	25,267	0.04%
2021/12/06	0.1	106.50	2	106.25	106.50	-1.9	25,185	-0.01%
2021/12/03	0	0.00	55	105.48	105.00	-55	25,281	-0.22%
2021/12/02	3.3	105.40	5.1	106.48	105.00	-1.8	25,365	-0.01%
2021/12/01	20	106.00	1	104.50	105.50	19	25,219	0.08%
2021/11/30	3.2	103.84	0	0.00	103.50	3.2	25,243	0.01%
2021/11/29	9.3	104.17	0	0.00	103.50	9.3	24,913	0.04%
2021/11/26	57.2	104.40	0.5	104.00	103.50	56.8	24,820	0.23%
2021/11/25	6	105.50	0	0.00	105.00	6	24,927	0.02%
2021/11/24	14.3	104.98	0	0.00	105.50	14.3	24,868	0.06%
2021/11/23	20.4	106.50	0	0.00	106.00	20.4	24,601	0.08%
2021/11/22	54	106.97	2	106.50	106.50	52	24,446	0.21%
2021/11/19	0	0.00	3.1	107.00	106.50	-3.1	24,384	-0.01%
2021/11/18	54.2	106.99	3	106.67	107.00	51.2	24,337	0.21%
2021/11/17	13.3	107.65	1	108.00	107.00	12.3	24,205	0.05%
2021/11/16	1	109.00	21	108.50	108.00	-20	24,180	-0.08%
2021/11/15	21.5	108.52	1	109.00	108.00	20.5	24,775	0.08%
2021/11/12	4	108.38	15	108.33	109.00	-11	24,877	-0.04%
2021/11/11	6	108.00	0.2	108.00	107.50	5.8	24,858	0.02%
2021/11/10	5.6	108.49	7	108.86	109.00	-1.5	25,126	-0.01%
2021/11/09	2.1	107.50	1	108.00	108.00	1.1	25,521	0.00%
2021/11/08	9.2	107.23	1	107.50	107.50	8.2	25,431	0.03%
2021/11/05	1.1	108.02	30	108.12	109.00	-29	25,877	-0.11%
2021/11/04	1	108.00	2	108.25	108.00	-1	26,297	0.00%
2021/11/03	3	108.17	2	108.00	107.50	1	26,495	0.00%
2021/11/02	1	108.00	6	108.08	107.50	-5	26,978	-0.02%
2021/11/01	0	0.00	2	107.25	106.50	-2	26,974	-0.01%
2021/10/29	27	107.91	0	0.00	107.00	27	27,025	0.10%
2021/10/28	2	108.00	27.6	108.91	108.50	-25.6	27,041	-0.09%
2021/10/27	24	108.00	15	108.00	108.00	9	27,205	0.03%
2021/10/26	2.2	108.73	28	108.98	109.00	-25.8	27,413	-0.09%
2021/10/25	2	107.75	7	108.14	108.00	-5	27,459	-0.02%
2021/10/22	4	107.50	1	108.00	107.50	3	27,653	0.01%
2021/10/21	21	108.00	14	107.96	108.00	7	27,868	0.03%
2021/10/20	4	107.63	2	107.25	107.50	2	27,916	0.01%
2021/10/19	8.1	107.62	9.5	107.97	107.00	-1.4	27,785	-0.01%
2021/10/18	39.1	108.31	6	108.67	107.50	33.1	28,334	0.12%
2021/10/15	31	108.97	41.8	109.31	109.50	-10.8	28,682	-0.04%
2021/10/14	2	106.50	4	107.13	106.50	-2	28,303	-0.01%
2021/10/13	3	105.33	2	105.50	105.50	1	28,537	0.00%
2021/10/12	7	105.07	5	105.10	105.00	2	28,786	0.01%
2021/10/08	1	108.00	9	107.50	108.00	-8	29,185	-0.03%
2021/10/07	0	0.00	4	106.38	107.00	-4	29,179	-0.01%
2021/10/06	6	103.33	7	104.07	103.00	-1	29,150	0.00%
2021/10/05	52.1	101.53	1	101.50	101.50	51.1	28,786	0.18%
2021/10/04	3	102.83	2	104.00	103.00	1	28,567	0.00%
2021/10/01	7	103.36	3.5	103.86	103.00	3.5	28,543	0.01%
2021/09/30	3	104.67	0	0.00	105.00	3	28,439	0.01%
2021/09/29	8.2	104.82	0	0.00	105.00	8.2	28,792	0.03%
2021/09/28	6	106.50	2	106.50	106.50	4	29,592	0.01%
2021/09/27	20	107.50	0	0.00	107.50	20	29,497	0.07%
2021/09/24	2	107.75	1.1	107.50	107.50	1	29,530	0.00%
2021/09/23	4	106.75	2	106.50	106.50	2	29,793	0.01%
2021/09/22	6.5	106.58	2.2	106.79	107.00	4.3	29,774	0.01%
2021/09/17	5.6	108.41	1	108.50	108.50	4.6	29,528	0.02%
2021/09/16	7	108.36	3	107.67	107.50	4	29,476	0.01%
2021/09/15	14	109.89	25.2	109.77	108.50	-11.2	29,612	-0.04%
2021/09/14	3.3	107.35	11	107.18	107.50	-7.7	29,019	-0.03%
2021/09/13	4.2	106.57	0	0.00	106.50	4.2	29,065	0.01%
2021/09/10	3	107.00	4.1	107.88	108.00	-1.1	29,390	0.00%
2021/09/09	3.8	106.71	4	106.75	107.00	-0.2	29,660	0.00%
2021/09/08	4.3	108.63	1	107.50	107.50	3.3	29,623	0.01%
2021/09/07	11.5	108.88	2	108.50	108.50	9.5	29,547	0.03%
2021/09/06	7	111.86	6	110.83	111.00	1	29,553	0.00%
2021/09/03	11.3	112.09	18.1	112.47	112.50	-6.8	29,849	-0.02%
2021/09/02	8	111.31	16.1	111.38	111.50	-8.1	29,768	-0.03%
2021/09/01	1	110.50	7	111.00	111.00	-6	29,654	-0.02%
2021/08/31	4	108.50	1	109.00	111.00	3	29,587	0.01%
2021/08/30	4	108.13	3	109.00	109.00	1	29,418	0.00%
2021/08/27	0	0.00	2	108.00	108.00	-2	29,666	-0.01%
2021/08/26	1	107.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	5	108.00	3	108.50	108.50	2	30,168	0.01%
2021/08/24	2	108.25	8	108.81	109.00	-6	30,304	-0.02%
2021/08/23	1.1	105.63	6	107.42	107.50	-4.9	30,576	-0.02%
2021/08/20	5	103.40	14.1	104.10	104.50	-9	30,649	-0.03%
2021/08/19	13.6	104.34	14	103.50	103.00	-0.4	31,163	0.00%
2021/08/18	19.3	105.97	1	106.50	107.00	18.3	30,717	0.06%
2021/08/17	4.1	107.37	3	106.17	106.50	1.1	31,031	0.00%
2021/08/16	15.1	107.07	2	107.25	107.50	13.1	31,124	0.04%
2021/08/13	9	109.00	9	108.94	109.00	0	31,441	0.00%
2021/08/12	2	109.25	0	0.00	109.00	2	31,378	0.01%
2021/08/11	11.1	107.77	7	108.00	109.00	4.1	31,859	0.01%
2021/08/10	19.3	109.61	1	109.00	108.50	18.3	32,440	0.06%
2021/08/09	1.3	111.62	2	111.50	112.00	-0.7	33,341	0.00%
2021/08/06	5	111.90	5	112.50	112.50	0	33,684	0.00%
2021/08/05	0	0.00	2	111.00	112.00	-2	34,169	-0.01%
2021/08/04	9	111.83	6	111.92	112.00	3	36,329	0.01%
2021/08/03	11	111.23	6	111.75	111.50	5	37,309	0.01%
2021/08/02	5	110.80	13	111.62	113.00	-8	37,640	-0.02%
2021/07/30	2	109.75	2	110.50	110.00	0	38,246	0.00%
2021/07/29	4	110.38	6	110.58	111.00	-2	38,400	-0.01%
2021/07/28	6.1	109.36	4	110.13	110.50	2.1	39,142	0.01%
2021/07/27	54	111.76	4	110.88	111.50	50	40,042	0.12%
2021/07/26	93.2	109.90	5	109.80	110.00	88.2	40,774	0.22%
2021/07/23	22.1	110.75	0	0.00	110.50	22.1	40,978	0.05%
2021/07/22	23.3	110.17	27	110.59	110.50	-3.7	41,267	-0.01%
2021/07/21	28	113.84	23	112.72	112.50	5	41,185	0.01%
2021/07/20	10	115.00	58	114.98	114.50	-48	40,817	-0.12%
2021/07/19	12.5	117.08	1	116.50	116.50	11.5	41,033	0.03%
2021/07/16	12.2	118.63	3	118.50	119.50	9.2	41,627	0.02%
2021/07/15	10	118.65	52	118.77	119.50	-42	41,646	-0.10%
2021/07/14	2	116.00	7	116.57	116.00	-5	41,038	-0.01%
2021/07/13	11	116.59	55	116.32	116.50	-44	41,122	-0.11%
2021/07/12	2.1	115.24	1	115.00	115.00	1.1	41,396	0.00%
2021/07/09	9	113.78	17	113.53	114.00	-8	41,770	-0.02%
2021/07/08	1.4	115.50	4	115.00	115.50	-2.7	42,184	-0.01%
2021/07/07	8.1	115.56	5	115.70	115.00	3.1	42,614	0.01%
2021/07/06	7.1	116.42	12	116.46	116.50	-4.9	43,302	-0.01%
2021/07/05	9.2	115.49	15	114.93	117.00	-5.8	43,911	-0.01%
2021/07/02	5	111.80	1.2	112.00	111.50	3.8	43,223	0.01%
2021/07/01	2	111.50	2	111.75	112.00	0	43,510	0.00%
2021/06/30	2.5	112.20	4	113.38	112.00	-1.5	43,940	0.00%
2021/06/29	2	111.50	15	111.97	111.50	-13	45,039	-0.03%
2021/06/28	9	111.72	1	112.00	111.50	8	46,909	0.02%
2021/06/25	9.5	114.16	2	114.00	113.00	7.5	47,286	0.02%
2021/06/24	2	112.25	23	112.61	113.00	-21	47,379	-0.04%
2021/06/23	1	110.00	14	110.54	111.50	-13	47,741	-0.03%
2021/06/22	2	109.00	22	109.32	108.50	-20	48,354	-0.04%
2021/06/21	28	109.41	17	109.59	108.50	11	49,335	0.02%
2021/06/18	16	112.28	1	112.50	111.50	15	50,635	0.03%
2021/06/17	20	111.43	2.2	111.32	113.00	17.8	51,947	0.03%
2021/06/16	24	112.13	8	111.50	111.50	16	54,351	0.03%
2021/06/15	10	112.60	2	112.75	113.00	8	56,251	0.01%
2021/06/11	25	113.80	29.2	113.17	113.50	-4.2	58,242	-0.01%
2021/06/10	1	110.00	5	110.80	110.50	-4	59,189	-0.01%
2021/06/09	6.6	109.85	0	110.50	109.50	6.6	60,027	0.01%
2021/06/08	4	110.38	13	110.54	110.50	-9	61,243	-0.01%
2021/06/07	5	110.40	34	111.00	110.50	-29	62,197	-0.05%
2021/06/04	7.1	109.87	6.6	111.62	112.00	0.5	62,654	0.00%
2021/06/03	23	111.61	2.2	111.27	111.00	20.8	62,906	0.03%
2021/06/02	31.3	112.43	43	111.48	112.00	-11.7	63,414	-0.02%
2021/06/01	5.1	114.00	28	114.02	114.50	-22.9	64,306	-0.04%
2021/05/31	55	113.21	10	113.20	113.50	45	65,255	0.07%
2021/05/28	4	110.75	3	110.83	111.00	1	66,126	0.00%
2021/05/27	10	108.75	2.4	109.38	109.50	7.6	66,575	0.01%
2021/05/26	2	110.75	2	112.50	111.50	0	67,559	0.00%
2021/05/25	16	112.03	19	112.32	112.00	-3	69,013	0.00%
2021/05/24	5	108.70	21	108.52	109.50	-16	69,079	-0.02%
2021/05/21	9	108.94	14	108.86	109.50	-5	69,408	-0.01%
2021/05/20	6	106.17	3	106.00	106.00	3	69,516	0.00%
2021/05/19	9.5	105.79	28	105.21	105.00	-18.5	70,236	-0.03%
2021/05/18	24.5	104.37	145.6	104.90	107.00	-121.1	70,231	-0.17%	大賣/鉅額交易
2021/05/17	91.4	98.97	17.7	99.66	98.20	73.7	70,387	0.10%
2021/05/14	14.2	105.14	50	104.59	104.50	-35.8	70,236	-0.05%
2021/05/13	69.1	101.27	23.5	103.07	103.00	45.6	70,571	0.06%
2021/05/12	29.2	102.19	100	100.57	102.00	-70.8	70,334	-0.10%
2021/05/11	34.5	108.26	11	108.36	107.00	23.5	69,233	0.03%
2021/05/10	15	113.87	5	113.80	113.00	10	69,994	0.01%
2021/05/07	9	116.89	51	115.80	117.50	-42	72,312	-0.06%
2021/05/06	2.9	111.83	19	111.95	112.50	-16.1	73,359	-0.02%
2021/05/05	29.5	112.12	5	111.30	110.00	24.5	74,195	0.03%
2021/05/04	59.4	110.23	59.1	108.33	108.50	0.3	75,249	0.00%
2021/05/03	17.7	113.43	11	113.14	112.50	6.7	76,133	0.01%
2021/04/29	12.1	117.41	2.3	117.35	116.00	9.7	78,603	0.01%
2021/04/28	22	117.16	1	117.00	117.00	21	79,282	0.03%
2021/04/27	52.3	119.00	35	118.93	118.50	17.3	80,842	0.02%
2021/04/26	9	118.06	14	117.75	117.50	-5	81,368	-0.01%
2021/04/23	34.8	118.16	17.2	118.06	119.00	17.7	82,262	0.02%
2021/04/22	20.2	118.88	42.9	119.76	117.50	-22.8	84,441	-0.03%
2021/04/21	8.4	120.26	29	120.62	120.00	-20.6	88,574	-0.02%
2021/04/20	6	121.67	23	121.57	122.00	-17	89,305	-0.02%
2021/04/19	29.1	122.05	4.7	122.31	121.50	24.4	90,633	0.03%
2021/04/16	67	122.79	51	123.14	123.50	16	91,260	0.02%
2021/04/15	76	120.47	9	120.94	121.00	67	92,273	0.07%
2021/04/14	17	120.76	21	121.19	121.50	-4	93,500	0.00%
2021/04/13	15	122.83	9.6	122.50	122.50	5.4	96,281	0.01%
2021/04/12	13.8	120.65	14	120.89	120.50	-0.2	99,322	0.00%
2021/04/09	28.6	121.09	23	120.83	120.00	5.6	102,027	0.01%
2021/04/08	11.4	122.60	4.1	122.51	122.50	7.3	101,224	0.01%
2021/04/07	8	123.81	3.1	123.20	123.50	4.9	101,243	0.00%
2021/04/06	13.1	123.08	0.1	123.50	122.50	13	101,439	0.01%
2021/04/01	20.8	121.90	20.2	121.91	121.50	0.6	101,864	0.00%
2021/03/31	47.5	124.79	91.2	124.67	124.00	-43.7	102,143	-0.04%
2021/03/30	21	128.89	15.1	129.36	129.50	5.9	100,661	0.01%
2021/03/29	21.8	128.37	9	128.06	128.50	12.8	100,823	0.01%
2021/03/26	18	127.39	85	127.46	126.50	-67	101,700	-0.07%
2021/03/25	105.1	127.16	4	127.88	126.50	101.1	101,299	0.10%	大買/鉅額交易
2021/03/24	29.2	128.28	65	129.52	128.00	-35.8	100,686	-0.04%
2021/03/23	39.3	132.23	41.3	132.21	130.50	-2	99,806	0.00%
2021/03/22	29	126.55	41.2	127.04	130.00	-12.2	98,701	-0.01%
2021/03/19	60.2	125.03	103.3	124.24	123.50	-43	97,546	-0.04%	大賣/
2021/03/18	28.1	130.03	93.6	129.90	129.50	-65.5	95,637	-0.07%
2021/03/17	22	126.22	135.8	126.05	126.00	-113.8	94,357	-0.12%	大賣/鉅額交易
2021/03/16	105.6	122.48	35.2	122.80	123.00	70.4	92,873	0.08%	大買/
2021/03/15	9.2	120.66	12.1	120.29	121.00	-2.9	92,452	0.00%
2021/03/12	6.5	119.42	35	119.46	120.00	-28.5	93,263	-0.03%
2021/03/11	15	116.93	71	116.92	117.00	-56	94,385	-0.06%
2021/03/10	4.3	115.86	23	116.07	115.50	-18.8	93,926	-0.02%
2021/03/09	5.5	112.72	10	114.00	115.00	-4.5	93,640	0.00%
2021/03/08	10.4	115.07	2.2	113.68	113.50	8.2	93,481	0.01%
2021/03/05	16.5	114.95	28.2	114.55	115.00	-11.7	92,985	-0.01%
2021/03/04	13.3	113.88	5	113.50	114.50	8.3	92,545	0.01%
2021/03/03	4.1	113.53	53	114.59	115.50	-48.9	91,575	-0.05%
2021/03/02	17.6	113.41	8	114.06	112.00	9.6	90,689	0.01%
2021/02/26	58.3	113.02	6.2	112.74	112.00	52.1	90,179	0.06%
2021/02/25	15	115.07	58.9	115.39	116.50	-43.8	88,553	-0.05%
2021/02/24	42.4	111.70	6	112.67	110.50	36.4	87,097	0.04%
2021/02/23	22.7	110.09	14	111.25	111.50	8.7	86,598	0.01%
2021/02/22	13.1	112.07	10	112.25	111.00	3.1	86,137	0.00%
2021/02/19	37	110.19	18.6	110.38	110.00	18.4	85,645	0.02%
2021/02/18	4.3	113.41	21	113.50	113.00	-16.7	84,850	-0.02%
2021/02/17	11.3	113.84	25.8	113.86	114.00	-14.5	84,908	-0.02%
2021/02/05	36.2	114.35	24	114.13	113.50	12.2	83,928	0.01%
2021/02/04	4.3	113.90	8	114.31	114.00	-3.7	83,134	0.00%
2021/02/03	2.1	116.94	9.6	116.24	116.50	-7.5	82,680	-0.01%
2021/02/02	78.1	115.92	25	116.32	116.50	53.1	82,107	0.06%
2021/02/01	12.1	111.13	9.2	111.49	113.00	2.9	81,389	0.00%
2021/01/29	76.1	115.41	68	116.35	111.50	8.1	79,640	0.01%
2021/01/28	54.8	119.73	69.2	119.15	118.50	-14.4	76,874	-0.02%
2021/01/27	27	123.78	27	123.48	123.00	0	75,136	0.00%
2021/01/26	27.8	122.02	14.6	121.60	122.00	13.2	73,916	0.02%
2021/01/25	61.6	120.05	67.7	120.07	123.00	-6.1	72,070	-0.01%
2021/01/22	82.5	120.24	102.9	120.18	121.50	-20.4	70,174	-0.03%	大賣/
2021/01/21	62.2	116.60	32.2	116.55	117.00	30	67,021	0.04%
2021/01/20	72.9	116.01	80.8	115.32	114.50	-7.9	66,129	-0.01%
2021/01/19	31.3	115.00	32.3	114.61	115.00	-1	64,197	0.00%
2021/01/18	51.2	113.23	36	113.15	114.00	15.2	63,005	0.02%
2021/01/15	53.5	116.28	50	115.20	115.50	3.5	61,737	0.01%
2021/01/14	56.2	113.78	74.4	113.19	116.00	-18.3	59,302	-0.03%
2021/01/13	9	105.89	18.6	105.73	106.50	-9.6	54,542	-0.02%
2021/01/12	35.4	103.80	60	103.83	104.00	-24.7	53,983	-0.05%
2021/01/11	37.2	107.75	37	107.54	107.50	0.2	53,647	0.00%
2021/01/08	68.3	107.18	83	107.25	108.00	-14.7	53,291	-0.03%
2021/01/07	79.6	107.21	24.9	106.72	107.00	54.7	51,832	0.11%
2021/01/06	117.5	106.62	65.3	105.71	105.00	52.1	50,561	0.10%	大買/
2021/01/05	57.2	103.25	55.7	103.64	104.00	1.5	47,274	0.00%
2021/01/04	54	96.46	70.7	96.34	99.90	-16.7	44,037	-0.04%
2020/12/31	8	91.74	5.9	91.82	92.00	2.1	40,427	0.01%
2020/12/30	8.1	90.71	10.2	91.22	91.60	-2.1	40,179	-0.01%
2020/12/29	24	90.78	21.3	90.80	90.40	2.7	39,796	0.01%
2020/12/28	9	92.19	10.1	92.51	91.80	-1.1	39,355	0.00%
2020/12/25	19	91.65	134.1	92.01	91.80	-115.1	38,556	-0.30%	大賣/鉅額交易
2020/12/24	2	89.45	12	89.48	89.60	-10	37,188	-0.03%
2020/12/23	28	88.76	55	88.98	88.80	-27	37,032	-0.07%
2020/12/22	18	88.76	33	89.38	87.70	-15	36,732	-0.04%
2020/12/21	36	88.09	4	88.00	88.00	32	36,124	0.09%
2020/12/18	2	88.05	7	87.84	87.70	-5	35,941	-0.01%
2020/12/17	0	0.00	11	87.93	87.80	-11	35,866	-0.03%
2020/12/16	1	87.70	7	88.00	88.20	-6	35,716	-0.02%
2020/12/15	19	87.01	3	86.70	87.10	16	35,463	0.05%
2020/12/14	6.6	88.39	8	88.71	87.70	-1.4	35,162	0.00%
2020/12/11	17	87.25	10.5	87.22	87.60	6.5	34,666	0.02%
2020/12/10	9.5	87.77	6.5	88.05	87.70	3	33,930	0.01%
2020/12/09	10.1	88.70	37.1	88.76	89.00	-27	33,480	-0.08%
2020/12/08	25.2	88.50	25	88.67	87.60	0.2	32,621	0.00%
2020/12/07	25.6	86.27	64.1	86.30	87.90	-38.5	31,140	-0.12%
2020/12/04	20.6	82.85	30.2	83.00	82.90	-9.6	28,798	-0.03%
2020/12/03	5	82.00	2	82.20	82.00	3	28,368	0.01%
2020/12/02	5	82.96	0	0.00	82.70	5	28,204	0.02%
2020/12/01	8	82.50	0	0.00	82.90	8	28,227	0.03%
2020/11/30	2.6	82.40	4.6	82.08	82.30	-2	28,504	-0.01%
2020/11/26	5.4	82.63	2.4	82.72	83.00	3	27,869	0.01%
2020/11/25	2	81.95	0	0.00	82.00	2	27,823	0.01%
2020/11/24	4	82.43	1.4	82.84	82.00	2.6	27,853	0.01%
2020/11/23	1	82.70	4.6	82.90	82.90	-3.6	27,877	-0.01%
2020/11/20	16.2	82.59	3	83.03	82.50	13.2	27,738	0.05%
2020/11/19	2	83.20	5	82.74	82.90	-3	27,618	-0.01%
2020/11/18	1	83.00	1	83.20	83.20	0	27,595	0.00%
2020/11/17	5	82.56	14	82.83	83.00	-9	27,491	-0.03%
2020/11/16	2	82.80	30	82.53	82.60	-28	27,885	-0.10%
2020/11/13	4	81.78	20	81.59	81.40	-16	27,577	-0.06%
2020/11/12	1	81.30	9	81.66	81.90	-8	27,494	-0.03%
2020/11/11	1.1	81.02	11	81.29	81.60	-9.9	27,213	-0.04%
2020/11/10	1	80.40	21	80.69	80.80	-20	27,174	-0.07%
2020/11/09	10	80.70	16	80.98	81.20	-6	28,235	-0.02%
2020/11/06	6	79.53	13	79.64	79.70	-7	28,321	-0.02%
2020/11/05	0	0.00	6	78.92	79.00	-6	28,488	-0.02%
2020/11/04	2	79.00	1.4	79.05	78.80	0.6	29,073	0.00%
2020/11/03	5	78.36	11	78.32	78.30	-6	29,122	-0.02%
2020/11/02	1	77.80	1	78.30	78.30	0	29,432	0.00%
2020/10/30	12.1	77.69	15	77.90	77.50	-2.9	29,600	-0.01%
2020/10/29	8	77.38	6.2	77.68	78.00	1.8	29,550	0.01%
2020/10/28	9	78.77	2	79.30	78.30	7	30,059	0.02%
2020/10/27	3	79.50	0	0.00	80.00	3	30,234	0.01%
2020/10/26	2	80.30	12.1	80.33	80.20	-10.1	30,632	-0.03%
2020/10/23	11	80.83	0	0.00	80.70	11	31,049	0.04%
2020/10/22	1	80.70	24	80.53	80.80	-23	32,073	-0.07%
2020/10/21	9	80.89	2	80.75	80.40	7	32,779	0.02%
2020/10/20	16	81.36	18	81.71	81.40	-2	33,058	-0.01%
2020/10/19	15	81.01	21.2	80.73	81.30	-6.2	33,610	-0.02%
2020/10/16	14	79.27	15	79.06	78.60	-1	33,408	0.00%
2020/10/15	2	78.10	1	78.40	78.10	1	33,847	0.00%
2020/10/14	5	78.18	0	0.00	78.00	5	34,602	0.01%
2020/10/13	8	78.80	1	78.50	78.90	7	34,800	0.02%
2020/10/12	2	78.35	12	78.58	78.70	-10	35,259	-0.03%
2020/10/08	0	0.00	1	77.80	78.00	-1	35,425	0.00%
2020/10/07	0.2	77.60	0	0.00	77.40	0.2	35,744	0.00%
2020/10/06	3	77.93	2	78.10	77.80	1	36,066	0.00%
2020/10/05	2	77.90	1	77.60	77.70	1	36,653	0.00%
2020/09/30	1	77.50	3	77.63	77.40	-2	37,159	-0.01%
2020/09/29	20	77.34	1	77.90	77.00	19	37,455	0.05%
2020/09/28	1	75.80	8	76.25	76.90	-7	37,793	-0.02%
2020/09/25	13	74.48	0	0.00	74.30	13	38,001	0.03%
2020/09/24	26.2	75.24	0	0.00	75.00	26.2	38,076	0.07%
2020/09/22	2.1	76.62	0	0.00	76.80	2.1	38,132	0.01%
2020/09/21	10	77.49	0	0.00	77.40	10	38,706	0.03%
2020/09/17	1	78.10	0	0.00	78.10	1	40,947	0.00%
2020/09/16	0	0.00	6	78.73	78.80	-6	41,362	-0.01%
2020/09/15	2	79.35	22	79.30	79.10	-20	41,339	-0.05%
2020/09/14	12	79.04	4	79.18	79.40	8	41,646	0.02%
2020/09/11	3	78.33	15	78.47	78.50	-12	41,491	-0.03%
2020/09/10	1	78.30	15.7	78.47	78.50	-14.7	41,523	-0.04%
2020/09/09	10	77.24	14.1	77.01	77.90	-4.1	41,410	-0.01%
2020/09/08	3	77.57	25	77.44	77.50	-22	41,473	-0.05%
2020/09/07	8	77.06	0	0.00	77.30	8	41,611	0.02%
2020/09/04	5	76.82	0	0.00	76.90	5	41,954	0.01%
2020/09/03	2	77.90	0	0.00	77.70	2	41,789	0.00%
2020/09/02	6	77.23	0	0.00	77.80	6	41,734	0.01%
2020/09/01	4	76.78	0	0.00	77.00	4	42,211	0.01%
2020/08/31	1	77.60	0	0.00	76.90	1	42,474	0.00%
2020/08/28	4	77.50	1	77.40	77.50	3	42,692	0.01%
2020/08/27	3	77.90	0	0.00	77.50	3	42,988	0.01%
2020/08/26	7	78.01	8	78.26	78.20	-1	43,281	0.00%
2020/08/25	1	78.20	5	78.38	78.30	-4	43,441	-0.01%
2020/08/24	5	77.78	6	78.03	77.60	-1	43,891	0.00%
2020/08/21	10	78.03	7	77.93	78.20	3	43,964	0.01%
2020/08/20	9.1	77.40	2	76.80	77.10	7.1	43,929	0.02%
2020/08/19	0	0.00	15.1	80.46	79.30	-15.1	43,368	-0.03%
2020/08/18	0	0.00	2	79.55	79.80	-2	43,283	0.00%
2020/08/17	18	80.32	8	80.30	80.20	10	43,604	0.02%
2020/08/14	1	80.40	1	80.00	80.40	0	43,618	0.00%
2020/08/13	27	80.09	2	81.35	79.50	25	43,559	0.06%
2020/08/12	4	80.75	23	80.55	81.40	-19	42,948	-0.04%
2020/08/11	4	79.93	0	0.00	79.80	4	43,139	0.01%
2020/08/10	50	79.47	25	79.96	80.50	25	43,407	0.06%
2020/08/07	2	78.65	0	0.00	78.30	2	43,275	0.00%
2020/08/06	6	78.95	9	79.21	79.00	-3	43,625	-0.01%
2020/08/05	3	78.20	2	78.25	77.90	1	43,829	0.00%
2020/08/04	5	77.84	5	78.00	78.10	0	44,340	0.00%
2020/08/03	26.1	77.50	0	0.00	77.10	26.1	44,597	0.06%
2020/07/31	4.1	78.48	2	79.30	78.40	2.1	44,108	0.00%
2020/07/30	20.1	77.90	3	77.90	78.00	17.1	43,832	0.04%
2020/07/29	6	78.37	0	0.00	78.00	6	43,666	0.01%
2020/07/28	20	79.48	11	80.61	78.40	9	43,848	0.02%
2020/07/27	12	78.52	0	0.00	78.00	12	43,342	0.03%
2020/07/24	20.6	80.87	1	80.80	80.00	19.6	42,760	0.05%
2020/07/23	32	81.95	3	81.90	82.10	29	42,348	0.07%
2020/07/22	9	85.46	23	85.50	85.90	-14	41,517	-0.03%
2020/07/21	21	85.42	12.8	85.44	85.30	8.2	40,594	0.02%
2020/07/20	19	86.00	8	86.23	86.80	11	39,798	0.03%
2020/07/17	5.1	88.14	5	88.28	88.00	0.1	39,066	0.00%
2020/07/16	1	87.40	16	87.44	87.60	-15	39,095	-0.04%
2020/07/15	0	0.00	11.3	86.82	86.60	-11.3	38,790	-0.03%
2020/07/14	5	86.94	7.4	86.62	86.30	-2.4	39,163	-0.01%
2020/07/13	8	85.99	7	86.31	86.70	1	39,298	0.00%
2020/07/10	10.2	85.28	11	85.45	84.80	-0.8	39,392	0.00%
2020/07/09	12.7	86.22	6	86.40	86.20	6.7	39,134	0.02%
2020/07/08	4.5	86.86	5	87.00	87.00	-0.5	38,728	0.00%
2020/07/07	38	86.40	129	86.07	87.00	-91	38,430	-0.24%	大賣/
2020/07/06	5	86.10	39	86.45	86.40	-34	38,484	-0.09%
2020/07/03	8.1	85.30	33	85.43	85.30	-24.9	39,251	-0.06%
2020/07/02	39.2	85.18	2	85.90	86.00	37.2	39,318	0.09%
2020/07/01	17	86.59	53	86.38	85.90	-36	39,567	-0.09%
2020/06/30	3	86.00	45	86.07	86.30	-42	39,234	-0.11%
2020/06/29	59	84.58	29	84.47	85.20	30	38,911	0.08%
2020/06/24	11	82.92	51	82.92	83.50	-40	37,861	-0.11%
2020/06/23	23	79.92	16	80.06	80.20	7	37,387	0.02%
2020/06/22	14	78.51	2	78.70	78.90	12	37,269	0.03%
2020/06/19	0.1	78.80	0	0.00	78.80	0.1	37,883	0.00%
2020/06/18	1.1	78.23	1	78.30	78.50	0.1	37,988	0.00%
2020/06/17	3	78.53	0	0.00	78.20	3	38,713	0.01%
2020/06/16	0.5	78.30	7	78.04	78.40	-6.5	40,122	-0.02%
2020/06/15	3	77.23	1	77.80	77.00	2	41,533	0.00%
2020/06/12	7	77.31	12	77.31	78.00	-5	42,349	-0.01%
2020/06/11	22	79.38	6	79.72	78.60	16	42,992	0.04%
2020/06/10	0	0.00	3	79.77	79.90	-3	43,388	-0.01%
2020/06/09	1	79.20	7	79.54	79.50	-6	44,767	-0.01%
2020/06/08	10.4	79.62	20	79.46	79.70	-9.7	45,559	-0.02%
2020/06/05	0.6	78.50	4	78.23	78.50	-3.5	45,175	-0.01%
2020/06/04	19	78.48	35	78.19	78.40	-16	45,232	-0.04%
2020/06/03	17.2	78.01	15	78.11	78.10	2.2	45,254	0.00%
2020/06/02	18	77.01	17	77.08	77.10	1	45,186	0.00%
2020/06/01	11	76.46	8	76.46	76.20	3	45,106	0.01%
2020/05/29	6	74.88	2	75.25	75.80	4	45,158	0.01%
2020/05/28	14	75.31	16	75.35	75.30	-2	44,994	0.00%
2020/05/27	7.1	75.05	4	75.25	75.30	3.1	45,453	0.01%
2020/05/26	1.4	74.14	8.4	74.83	74.80	-7	45,969	-0.02%
2020/05/25	31	73.31	2	73.40	73.60	29	46,216	0.06%
2020/05/22	36	73.93	3	73.63	73.60	33	46,552	0.07%
2020/05/21	17	74.71	1	74.60	74.70	16	46,325	0.03%
2020/05/20	6.2	74.64	1	74.70	74.50	5.2	46,417	0.01%
2020/05/19	10.3	74.98	22	74.97	74.80	-11.8	46,489	-0.03%
2020/05/18	39	75.53	4	75.50	75.00	35	46,100	0.08%
2020/05/15	27	77.43	33	77.34	77.10	-6	45,526	-0.01%
2020/05/14	10	78.30	3	78.50	78.20	7	45,023	0.02%
2020/05/13	9	78.10	16	78.33	78.80	-7	44,680	-0.02%
2020/05/12	43	77.67	4	77.53	77.30	39	44,565	0.09%
2020/05/11	8.2	78.52	40.8	78.60	78.90	-32.7	44,747	-0.07%
2020/05/08	2	76.10	33	76.28	76.20	-31	44,242	-0.07%
2020/05/07	6	75.43	6	75.07	75.20	0	44,308	0.00%
2020/05/06	6	74.37	0	0.00	74.30	6	44,218	0.01%
2020/05/05	15	74.25	0	0.00	74.10	15	44,492	0.03%
2020/05/04	17	74.57	1	74.50	74.50	16	44,768	0.04%
2020/04/30	8	76.78	16.8	76.61	77.00	-8.8	44,694	-0.02%
2020/04/29	21	75.90	3.2	75.82	75.60	17.8	44,975	0.04%
2020/04/28	6.1	75.07	2	75.00	75.20	4.1	45,609	0.01%
2020/04/27	0	0.00	4	75.00	74.90	-4	47,798	-0.01%
2020/04/24	1	73.80	0	0.00	73.80	1	47,910	0.00%
2020/04/23	7	74.14	8	74.25	74.00	-1	48,896	0.00%
2020/04/21	27	74.45	7	74.26	73.50	20	48,703	0.04%
2020/04/20	7	76.01	6	75.93	76.20	1	48,171	0.00%
2020/04/17	20	75.67	62	75.81	75.80	-42	48,024	-0.09%
2020/04/16	9	74.40	3	74.70	74.00	6	47,392	0.01%
2020/04/15	10	74.24	24	74.50	74.10	-14	47,157	-0.03%
2020/04/14	6	74.30	5	74.16	74.40	1	47,387	0.00%
2020/04/13	5	73.34	0	0.00	73.10	5	47,485	0.01%
2020/04/10	5	73.62	0	0.00	73.90	5	47,506	0.01%
2020/04/09	10	75.02	11	74.39	74.00	-1	47,817	0.00%
2020/04/08	35.1	74.26	33	73.51	75.00	2.1	47,242	0.00%
2020/04/07	1	71.90	3	71.43	71.20	-2	45,981	0.00%
2020/04/06	76	69.81	4	70.15	70.20	72	45,466	0.16%
2020/04/01	1	70.10	2	70.00	70.00	-1	44,975	0.00%
2020/03/31	9	70.08	8	70.11	69.90	1	44,733	0.00%
2020/03/30	8	69.44	54	69.62	70.00	-46	44,283	-0.10%
2020/03/27	19	70.89	89	70.54	70.10	-70	43,919	-0.16%
2020/03/26	9	70.89	24	70.94	71.00	-15	43,204	-0.03%
2020/03/25	11.1	71.91	16	72.03	71.40	-5	43,208	-0.01%
2020/03/24	4	69.88	19	69.87	69.40	-15	42,793	-0.04%
2020/03/23	6	67.72	100	68.00	67.50	-94	43,074	-0.22%
2020/03/20	16	70.21	30	70.41	70.80	-14	42,561	-0.03%
2020/03/19	91.1	67.79	40	67.57	66.30	51.1	41,412	0.12%
2020/03/18	28.3	70.59	16	70.71	70.00	12.3	40,185	0.03%
2020/03/17	29.1	71.11	4	71.53	70.60	25.1	39,472	0.06%
2020/03/16	19.1	71.86	8	71.36	71.10	11.1	38,858	0.03%
2020/03/13	46.3	71.63	10	72.40	74.60	36.3	38,007	0.10%
2020/03/12	27	75.58	5	75.50	74.70	22	36,846	0.06%
2020/03/11	16.2	79.20	0	0.00	78.60	16.2	35,761	0.05%
2020/03/10	206.1	79.00	6.1	79.08	79.40	200	35,582	0.56%	大買/鉅額交易
2020/03/09	20	79.41	7	79.50	79.10	13	35,358	0.04%
2020/03/06	10	81.01	0	0.00	80.80	10	35,166	0.03%
2020/03/05	4	82.85	6	83.15	82.70	-2	35,040	-0.01%
2020/03/04	4	81.38	0	0.00	81.70	4	35,049	0.01%
2020/03/03	6	80.93	11	81.44	81.00	-5	34,888	-0.01%
2020/03/02	9.1	79.35	0	0.00	79.20	9.1	34,638	0.03%
2020/02/27	19	80.32	7	80.39	80.30	12	34,937	0.03%
2020/02/26	7	81.40	1	81.70	81.10	6	34,982	0.02%
2020/02/25	4	82.00	20	80.53	82.30	-16	34,763	-0.05%
2020/02/24	7	80.69	0	0.00	80.70	7	34,847	0.02%
2020/02/21	10	81.92	6	82.00	81.70	4	35,036	0.01%
2020/02/20	8	82.99	0	0.00	82.80	8	36,338	0.02%
2020/02/19	0	0.00	1	84.10	83.80	-1	36,346	0.00%
2020/02/18	10	83.37	6	83.28	83.40	4	36,642	0.01%
2020/02/17	6	83.98	15	83.97	83.90	-9	37,750	-0.02%
2020/02/14	2	84.80	1	84.80	84.90	1	38,341	0.00%
2020/02/13	55	85.39	4	85.38	84.70	51	39,439	0.13%
2020/02/12	11	84.37	12.8	84.82	85.50	-1.8	40,708	0.00%
2020/02/11	1	82.20	1	82.80	82.90	0	41,559	0.00%
2020/02/10	7	80.74	8	81.65	82.00	-1	42,608	0.00%
2020/02/07	1.1	82.81	3.1	82.96	82.90	-2	43,602	0.00%
2020/02/06	25	82.65	13	83.19	83.60	12	45,059	0.03%
2020/02/05	11	82.25	53	82.19	82.20	-42	46,922	-0.09%
2020/02/04	6	82.97	148.5	83.60	82.20	-142.5	48,200	-0.30%	大賣/鉅額交易
2020/02/03	12.1	81.09	54	78.52	82.20	-41.9	48,094	-0.09%
2020/01/31	16.1	83.39	13	83.75	83.20	3.1	47,505	0.01%
2020/01/30	47.5	83.81	14	83.55	83.10	33.5	47,070	0.07%
2020/01/20	0	0.00	1	92.70	92.30	-1	44,925	0.00%
2020/01/17	7	92.13	35.9	91.93	92.30	-28.9	44,926	-0.06%
2020/01/15	2.2	89.87	0	0.00	89.90	2.2	45,467	0.00%
2020/01/14	6	89.95	12	89.81	90.00	-6	46,469	-0.01%
2020/01/13	0	0.00	16	89.09	89.60	-16	46,698	-0.03%
2020/01/10	0	0.00	8	88.56	89.00	-8	47,630	-0.02%
2020/01/09	3	87.33	4	87.58	87.10	-1	48,452	0.00%
2020/01/08	53.6	87.25	33.8	87.59	86.50	19.8	48,573	0.04%
2020/01/07	19	89.05	11	90.49	89.10	8	48,302	0.02%
2020/01/06	15	90.50	0	0.00	90.50	15	48,395	0.03%
2020/01/03	0	0.00	6	91.77	91.60	-6	48,271	-0.01%
2019/12/31	1	90.90	1	91.00	90.80	0	48,193	0.00%
2019/12/30	2	91.00	0	0.00	90.90	2	48,265	0.00%
2019/12/27	10	91.60	2	91.65	91.50	8	48,462	0.02%
2019/12/25	6	91.05	1	91.00	91.00	5	49,146	0.01%
2019/12/24	2.4	90.99	0	0.00	90.90	2.4	49,384	0.00%
2019/12/23	1	91.50	1	91.00	91.50	0	49,552	0.00%
2019/12/20	3	91.10	1	91.70	91.10	2	49,578	0.00%
2019/12/19	1	91.50	4	92.03	92.20	-3	49,260	-0.01%
2019/12/18	0	0.00	9	92.43	92.40	-9	48,958	-0.02%
2019/12/17	0	0.00	3	91.27	91.60	-3	48,539	-0.01%
2019/12/16	5	91.68	4	91.63	91.60	1	48,561	0.00%
2019/12/13	2	91.10	13	91.02	91.00	-11	48,552	-0.02%
2019/12/12	61	91.01	136	91.09	91.00	-75	48,727	-0.15%	大賣/
2019/12/11	0	0.00	3	91.07	91.30	-3	48,865	-0.01%
2019/12/10	62	90.30	120	90.30	90.30	-58	49,354	-0.12%	大賣/
2019/12/09	1	91.30	6	91.05	91.00	-5	49,715	-0.01%
2019/12/06	1	89.70	10	90.66	90.50	-9	49,472	-0.02%
2019/12/05	0	0.00	4	90.28	89.90	-4	49,467	-0.01%
2019/12/04	10	88.80	1	90.00	89.50	9	49,622	0.02%
2019/12/03	2	90.00	6.4	89.94	90.00	-4.4	49,672	-0.01%
2019/12/02	12	87.27	6	87.93	88.60	6	49,485	0.01%
2019/11/29	12	88.88	1	89.90	88.50	11	49,213	0.02%
2019/11/28	3	90.27	6	90.40	89.80	-3	48,897	-0.01%
2019/11/27	0	0.00	1	90.10	90.60	-1	49,237	0.00%
2019/11/26	6	89.87	4	90.13	89.90	2	49,243	0.00%
2019/11/25	6.1	89.96	3.6	90.10	89.60	2.5	48,294	0.01%
2019/11/22	64	91.49	1	91.40	91.40	63	47,978	0.13%
2019/11/21	13	91.47	13	91.77	92.50	0	47,972	0.00%
2019/11/20	108	91.78	8	91.83	91.90	100	47,375	0.21%	大買/
2019/11/19	58	92.27	39.2	92.40	92.80	18.8	47,024	0.04%
2019/11/18	4	90.20	14	90.41	90.50	-10	45,679	-0.02%
2019/11/15	31	90.00	2	90.30	90.10	29	45,397	0.06%
2019/11/14	5.3	89.86	9	90.30	89.30	-3.7	45,007	-0.01%
2019/11/13	2	89.60	6	90.03	89.70	-4	44,081	-0.01%
2019/11/12	4	89.60	35	89.74	91.00	-31	43,699	-0.07%
2019/11/11	13.1	88.81	33.1	88.69	87.90	-20	42,815	-0.05%
2019/11/08	24	91.80	40.6	91.49	90.90	-16.6	41,247	-0.04%
2019/11/07	5.4	90.65	33.4	90.34	90.80	-28	39,749	-0.07%
2019/11/06	20	89.87	37.5	90.15	90.40	-17.5	38,542	-0.05%
2019/11/05	13.1	89.64	17.5	89.89	90.00	-4.3	37,282	-0.01%
2019/11/04	30	87.13	97	87.98	89.00	-67	36,054	-0.19%
2019/11/01	24	84.01	49	83.04	84.80	-25	34,294	-0.07%
2019/10/31	2	80.75	19	81.29	80.60	-17	33,093	-0.05%
2019/10/30	7	79.91	4.8	80.10	80.20	2.2	32,959	0.01%
2019/10/29	14	80.87	21	80.80	80.80	-7	32,835	-0.02%
2019/10/28	1	80.60	4	80.20	80.10	-3	32,576	-0.01%
2019/10/25	6.1	79.80	19	80.01	80.20	-12.9	32,470	-0.04%
2019/10/24	7	80.44	8	80.59	80.50	-1	32,252	0.00%
2019/10/23	9.5	80.04	19.7	80.08	80.50	-10.1	32,630	-0.03%
2019/10/22	4	79.05	53.3	79.31	79.50	-49.3	32,364	-0.15%
2019/10/21	5	77.08	3	77.33	77.60	2	31,601	0.01%
2019/10/18	3	77.20	30.3	77.59	76.90	-27.3	31,704	-0.09%
2019/10/17	12	76.85	33.3	75.97	77.20	-21.3	30,791	-0.07%
2019/10/16	11	75.01	16	74.94	75.00	-5	29,769	-0.02%
2019/10/15	0	0.00	38	74.79	74.70	-38	29,704	-0.13%
2019/10/14	4	74.38	9	74.36	74.50	-5	30,027	-0.02%
2019/10/09	5	73.06	5	73.50	72.90	0	29,767	0.00%
2019/10/08	2	74.00	20	73.93	74.00	-18	29,894	-0.06%
2019/10/07	8	73.55	9	73.57	73.40	-1	29,759	0.00%
2019/10/04	4	72.13	2	72.35	72.70	2	29,672	0.01%
2019/10/03	12	71.73	10	71.90	72.00	2	29,708	0.01%
2019/10/02	2	72.30	1.7	72.28	72.30	0.3	29,572	0.00%
2019/10/01	35.2	72.55	15	72.50	72.60	20.2	29,331	0.07%
2019/09/27	10	73.62	0	0.00	73.20	10	28,815	0.03%
2019/09/26	4.2	74.24	0	0.00	74.00	4.2	28,901	0.01%
2019/09/24	0	0.00	5	74.92	74.90	-5	29,218	-0.02%
2019/09/23	0	0.00	2	74.60	74.70	-2	29,240	-0.01%
2019/09/20	2	74.10	0.8	74.50	74.50	1.2	29,577	0.00%
2019/09/19	7.8	73.83	2	73.60	73.50	5.8	29,314	0.02%
2019/09/18	8	74.48	0.4	74.50	74.40	7.6	29,144	0.03%
2019/09/17	9	74.70	1	74.70	74.60	8	29,059	0.03%
2019/09/16	0	0.00	2	76.00	76.00	-2	29,303	-0.01%
2019/09/12	0.3	75.80	9	75.70	76.00	-8.7	29,068	-0.03%
2019/09/11	0	0.00	8.4	74.74	74.50	-8.4	28,869	-0.03%
2019/09/10	10	74.08	4	74.10	74.10	6	28,884	0.02%
2019/09/09	7	75.09	0	0.00	74.70	7	29,030	0.02%
2019/09/06	2	75.10	10	75.69	75.00	-8	29,372	-0.03%
2019/09/04	0	0.00	2	73.90	74.30	-2	29,815	-0.01%
2019/09/03	2	73.85	0	0.00	73.60	2	29,905	0.01%
2019/09/02	2.1	73.85	1	74.00	74.00	1.1	30,251	0.00%
2019/08/30	0.2	74.20	32	73.62	74.20	-31.8	30,587	-0.10%
2019/08/29	3	71.93	0	0.00	71.90	3	30,724	0.01%
2019/08/28	1.8	72.43	1	72.10	72.40	0.8	31,041	0.00%
2019/08/27	17.2	72.04	0	0.00	72.20	17.2	31,307	0.05%
2019/08/26	21.6	71.91	1	72.10	72.00	20.6	31,562	0.07%
2019/08/23	2	73.20	3	73.30	73.30	-1	31,812	0.00%
2019/08/22	5	73.78	7	73.90	73.90	-2	32,267	-0.01%
2019/08/21	0	0.00	7	73.39	73.50	-7	34,158	-0.02%
2019/08/20	3	72.53	0.6	72.60	72.40	2.4	34,127	0.01%
2019/08/19	0	0.00	3	72.70	72.40	-3	34,491	-0.01%
2019/08/16	13.2	71.80	1	72.30	72.00	12.2	35,197	0.03%
2019/08/15	14	71.74	0	0.00	71.60	14	35,147	0.04%
2019/08/14	6.1	72.92	5	73.72	72.60	1.1	35,268	0.00%
2019/08/13	2	73.10	3	73.17	72.90	-1	35,218	0.00%
2019/08/12	8	73.28	3.7	73.91	73.70	4.3	35,749	0.01%
2019/08/08	7	72.83	4	73.20	73.10	3	36,472	0.01%
2019/08/07	2	73.10	3	73.30	72.90	-1	37,306	0.00%
2019/08/06	13	71.86	34	71.49	73.30	-21	37,843	-0.06%
2019/08/05	18.1	73.62	0	0.00	72.80	18.1	37,786	0.05%
2019/08/02	21.6	75.91	19	76.13	75.50	2.6	37,404	0.01%
2019/08/01	1	77.90	0	0.00	77.90	1	37,162	0.00%
2019/07/31	6	78.32	1	78.40	78.60	5	37,041	0.01%
2019/07/30	1	78.30	0	0.00	77.80	1	37,167	0.00%
2019/07/29	2.2	78.49	3	78.17	78.40	-0.8	37,511	0.00%
2019/07/26	13.4	78.56	41	78.40	78.40	-27.6	37,626	-0.07%
2019/07/25	34	78.24	17	78.65	78.60	17	37,671	0.05%
2019/07/24	8.1	81.21	49.1	81.28	81.30	-41.1	37,192	-0.11%
2019/07/22	5	80.50	6.7	80.22	80.60	-1.7	36,414	0.00%
2019/07/19	7	79.63	0	0.00	79.30	7	36,308	0.02%
2019/07/18	13	79.35	0	0.00	79.00	13	36,773	0.04%
2019/07/17	5	79.62	0	0.00	79.30	5	37,533	0.01%
2019/07/16	5	80.10	63	80.10	80.00	-58	37,702	-0.15%
2019/07/15	5	76.60	0	0.00	78.10	5	38,121	0.01%
2019/07/12	5	77.80	0	0.00	77.60	5	40,175	0.01%
2019/07/11	12	78.04	2	78.30	78.20	10	41,245	0.02%
2019/07/10	6	78.10	0	0.00	77.90	6	42,238	0.01%
2019/07/09	0	0.00	3	77.90	77.90	-3	43,101	-0.01%
2019/07/08	31	78.77	6	78.58	79.00	25	43,727	0.06%
2019/07/05	2	78.15	2	78.10	78.20	0	44,148	0.00%
2019/07/04	4	77.85	1	78.10	77.70	3	44,538	0.01%
2019/07/03	4.1	77.58	11	77.68	77.50	-6.9	44,768	-0.02%
2019/07/02	4	79.10	0	0.00	79.10	4	45,091	0.01%
2019/07/01	2.1	79.40	13	79.28	79.40	-10.9	45,435	-0.02%
2019/06/28	26	77.74	4	77.65	77.40	22	46,469	0.05%
2019/06/27	0	0.00	3	77.53	77.40	-3	48,925	-0.01%
2019/06/26	13	76.27	8	76.36	76.30	5	49,037	0.01%
2019/06/25	1	77.20	5	76.40	76.40	-4	48,862	-0.01%
2019/06/24	2	76.40	16	76.24	77.10	-14	48,644	-0.03%
2019/06/21	17	77.85	18	77.27	76.80	-1	48,291	0.00%
2019/06/20	10	77.52	11	77.30	77.70	-1	47,665	0.00%
2019/06/19	0	77.10	18	76.94	77.20	-18	47,481	-0.04%
2019/06/18	33	75.97	24.3	75.90	75.90	8.7	46,966	0.02%
2019/06/17	3	76.20	4	76.38	76.40	-1	46,586	0.00%
2019/06/14	3	74.90	21	75.05	75.10	-18	46,296	-0.04%
2019/06/13	13	74.08	11	74.22	74.20	2	45,938	0.00%
2019/06/12	0	0.00	7	73.31	73.70	-7	45,892	-0.02%
2019/06/11	5	72.48	0	0.00	72.40	5	45,480	0.01%
2019/06/10	8	71.86	3	71.97	72.10	5	45,277	0.01%
2019/06/06	24	71.44	2	71.30	71.10	22	44,971	0.05%
2019/06/05	20	71.87	0	0.00	71.00	20	44,606	0.04%
2019/06/04	19	72.42	5	72.20	71.80	14	44,249	0.03%
2019/06/03	12	72.85	16	73.09	73.40	-4	43,903	-0.01%
2019/05/31	32	74.49	10	74.52	73.90	22	43,607	0.05%
2019/05/30	9	72.96	9	73.36	73.40	0	42,989	0.00%
2019/05/29	10	70.91	23	70.84	72.20	-13	42,844	-0.03%
2019/05/28	10.6	71.41	1	71.90	71.20	9.6	42,521	0.02%
2019/05/27	9.4	71.34	3	71.50	71.40	6.4	40,574	0.02%
2019/05/24	17	71.51	1	71.70	71.40	16	40,541	0.04%
2019/05/23	20.5	72.02	2	71.65	71.50	18.5	40,262	0.05%
2019/05/22	6.3	74.52	0	0.00	74.00	6.3	39,723	0.02%
2019/05/21	2	75.00	0	0.00	75.00	2	39,988	0.01%
2019/05/20	9	75.10	0.9	75.40	75.00	8.1	39,825	0.02%
2019/05/17	7	75.20	5.4	75.14	74.70	1.6	39,707	0.00%
2019/05/16	17	77.09	17	76.94	75.90	0	39,278	0.00%
2019/05/15	10.2	77.85	3	77.87	77.80	7.2	38,512	0.02%
2019/05/14	13	79.69	17.1	79.25	79.70	-4.1	37,886	-0.01%
2019/05/13	13.3	81.82	10	81.88	81.20	3.3	37,563	0.01%
2019/05/10	0	83.90	17.1	83.51	83.70	-17.1	37,575	-0.05%
2019/05/09	15.2	85.29	1	85.00	84.30	14.2	37,560	0.04%
2019/05/08	2	85.65	2	86.10	85.90	0	37,350	0.00%
2019/05/07	8	86.20	16	86.48	86.60	-8	37,276	-0.02%
2019/05/06	26.5	85.12	28	85.53	84.90	-1.6	37,269	0.00%
2019/05/03	40.2	87.30	5	88.10	88.20	35.2	36,812	0.10%
2019/05/02	1	86.50	0	0.00	86.90	1	36,616	0.00%
2019/04/30	3	86.70	19	86.80	86.90	-16	36,365	-0.04%
2019/04/29	2	87.85	2.4	87.77	87.80	-0.4	36,026	0.00%
2019/04/26	30.1	87.22	3	86.90	87.40	27.1	35,703	0.08%
2019/04/25	2	86.65	1	87.10	86.80	1	35,423	0.00%
2019/04/24	20.2	87.47	5	88.46	86.90	15.2	35,170	0.04%
2019/04/23	27	87.92	15.1	87.62	88.30	11.9	34,864	0.03%
2019/04/22	29.2	88.33	32	88.48	87.80	-2.8	34,003	-0.01%
2019/04/19	44.3	89.81	40.1	89.67	88.90	4.2	33,706	0.01%
2019/04/18	97.2	93.57	82.8	94.63	91.60	14.4	32,619	0.04%
2019/04/17	6.2	91.15	27	91.65	91.80	-20.8	30,553	-0.07%
2019/04/16	7	90.21	11.4	90.44	89.90	-4.4	29,346	-0.01%
2019/04/15	23	89.00	28	88.74	89.30	-5	28,411	-0.02%
2019/04/12	5	86.32	25.8	86.13	86.50	-20.8	27,828	-0.07%
2019/04/11	22	83.73	15	83.81	83.80	7	27,456	0.03%
2019/04/10	66	82.95	29	82.95	83.00	37	26,990	0.14%
2019/04/09	1	82.40	5	82.60	82.50	-4	26,686	-0.01%
2019/04/08	2	82.65	16	82.69	82.40	-14	26,501	-0.05%
2019/04/03	10	80.94	31	81.31	81.90	-21	25,825	-0.08%
2019/04/02	61	82.41	46	82.37	82.00	15	25,304	0.06%
2019/04/01	69	79.91	72	79.49	80.80	-3	23,838	-0.01%
2019/03/29	1	71.90	14.4	73.06	73.50	-13.4	21,133	-0.06%
2019/03/28	10	71.80	0	0.00	71.80	10	21,058	0.05%
2019/03/27	1	72.00	9.1	71.97	71.90	-8.1	21,359	-0.04%
2019/03/25	9.1	71.55	2	71.45	71.20	7.1	21,784	0.03%
2019/03/22	5.2	72.92	4	73.23	73.00	1.2	21,732	0.01%
2019/03/21	3	72.97	6	72.92	73.00	-3	21,996	-0.01%
2019/03/20	2	72.10	0.4	72.20	72.40	1.6	22,458	0.01%
2019/03/19	0	0.00	2	72.50	72.30	-2	23,024	-0.01%
2019/03/18	6	71.37	35	71.47	72.00	-29	23,226	-0.12%
2019/03/15	2	70.85	1.4	70.90	70.60	0.6	23,470	0.00%
2019/03/14	1.1	71.01	2	70.90	71.10	-0.9	23,311	0.00%
2019/03/13	5	70.80	2.1	70.90	70.70	2.9	24,214	0.01%
2019/03/12	2.6	71.20	4	71.23	71.20	-1.4	24,353	-0.01%
2019/03/11	6.3	70.43	22.8	70.56	70.40	-16.5	24,453	-0.07%
2019/03/08	24	70.80	0	0.00	70.70	24	24,916	0.10%
2019/03/07	15	71.63	3	71.87	71.60	12	25,765	0.05%
2019/03/06	1	72.30	3	72.23	72.50	-2	26,193	-0.01%
2019/03/05	10	71.76	3.8	71.92	71.90	6.2	26,787	0.02%
2019/03/04	19	71.76	12	71.98	72.20	7	26,928	0.03%
2019/02/27	3	72.73	7	72.83	72.70	-4	26,754	-0.01%
2019/02/26	3.6	73.18	2.3	73.25	72.80	1.3	26,722	0.00%
2019/02/25	3.7	73.35	15.6	73.27	73.40	-11.9	26,937	-0.04%
2019/02/22	6	73.10	3	73.40	73.50	3	27,267	0.01%
2019/02/21	16	73.69	15	73.67	73.80	1	27,552	0.00%
2019/02/20	10	72.99	8	73.01	73.20	2	27,545	0.01%
2019/02/19	7	71.99	21	71.70	72.00	-14	27,169	-0.05%
2019/02/18	12	71.03	23	71.50	71.00	-11	27,351	-0.04%
2019/02/15	27.4	70.69	0	0.00	70.30	27.4	27,533	0.10%
2019/02/14	6	71.58	0	0.00	71.40	6	27,638	0.02%
2019/02/13	6.4	72.00	17.4	72.08	72.00	-11	27,733	-0.04%
2019/02/12	2.4	71.91	41	71.28	72.00	-38.6	27,694	-0.14%
2019/02/11	12	70.20	3	71.30	69.90	9	27,543	0.03%
2019/01/30	11	69.91	2	70.25	70.00	9	27,311	0.03%
2019/01/29	4.1	70.05	1	70.20	69.90	3.1	27,329	0.01%
2019/01/28	2.2	70.79	4	70.85	70.80	-1.8	27,288	-0.01%
2019/01/25	10.2	70.42	5	70.64	70.70	5.2	27,511	0.02%
2019/01/24	6.5	69.77	2	70.00	70.00	4.5	27,455	0.02%
2019/01/23	6	69.98	0.3	69.90	69.70	5.7	27,740	0.02%
2019/01/22	3	70.60	1.1	70.41	70.70	1.9	27,933	0.01%
2019/01/21	1	71.10	9	71.20	71.20	-8	28,393	-0.03%
2019/01/18	2	70.65	5	70.60	70.80	-3	29,728	-0.01%
2019/01/17	2	70.10	5.1	70.44	70.40	-3.1	30,927	-0.01%
2019/01/16	3	70.07	0	0.00	70.20	3	31,610	0.01%
2019/01/15	2.1	70.24	12	70.22	70.30	-9.9	31,959	-0.03%
2019/01/14	0	0.00	6	69.03	68.70	-6	32,168	-0.02%
2019/01/11	11	69.85	4	69.93	69.40	7	33,547	0.02%
2019/01/10	6	69.30	0	0.00	69.30	6	33,515	0.02%
2019/01/09	4.8	69.63	6	69.82	69.90	-1.2	33,515	0.00%
2019/01/08	2.5	68.90	2	68.40	68.60	0.5	33,510	0.00%
2019/01/07	1.4	69.01	3	68.83	69.30	-1.6	33,710	0.00%
2019/01/04	11	67.38	4	67.55	67.60	7	33,606	0.02%
2019/01/03	7	68.80	3	69.13	68.90	4	33,646	0.01%
2019/01/02	14	70.22	2.1	70.68	70.10	11.9	33,501	0.04%
2018/12/28	1	71.00	1	70.80	70.80	0	33,856	0.00%
2018/12/27	2.6	71.03	0	0.00	70.80	2.6	34,100	0.01%
2018/12/26	1	70.80	2.6	70.61	70.20	-1.6	34,354	0.00%
2018/12/25	2	70.45	0	0.00	70.70	2	34,538	0.01%
2018/12/24	0	0.00	2	71.25	71.40	-2	35,126	-0.01%
2018/12/22	2	70.95	4.6	71.10	70.90	-2.6	35,373	-0.01%
2018/12/21	2	70.60	2	71.00	71.40	0	35,779	0.00%
2018/12/20	1	71.40	4	71.75	71.50	-3	35,804	-0.01%
2018/12/19	0	0.00	2	71.70	71.80	-2	35,643	-0.01%
2018/12/18	5.2	70.42	1	70.50	70.80	4.2	35,873	0.01%
2018/12/17	3.2	71.39	5.4	71.80	71.10	-2.2	36,093	-0.01%
2018/12/14	26	71.57	9.1	71.70	71.50	16.9	36,528	0.05%
2018/12/13	13	72.52	28.4	72.56	73.00	-15.4	36,813	-0.04%
2018/12/12	9.1	71.29	24.6	70.96	71.20	-15.5	37,341	-0.04%
2018/12/11	7.3	68.68	2	68.90	68.40	5.3	37,568	0.01%
2018/12/10	18	67.98	2	68.10	67.70	16	37,759	0.04%
2018/12/07	6	69.40	2	69.50	69.10	4	37,568	0.01%
2018/12/06	20.3	69.77	4	69.30	69.00	16.3	37,365	0.04%
2018/12/05	15.1	71.87	5	71.86	71.60	10.1	36,597	0.03%
2018/12/04	2	73.50	2	73.95	73.40	0	36,922	0.00%
2018/12/03	8.2	73.69	9	74.08	74.00	-0.9	36,977	0.00%
2018/11/30	5	73.06	5	73.28	71.90	0	36,598	0.00%
2018/11/29	9.4	73.24	11	73.90	72.40	-1.6	35,692	0.00%
2018/11/28	8	72.40	13	71.83	73.10	-5	35,289	-0.01%
2018/11/27	6	70.55	3	70.57	70.70	3	34,839	0.01%
2018/11/26	7	71.11	5	71.30	71.00	2	34,800	0.01%
2018/11/23	12	70.25	12	69.98	70.00	0	34,663	0.00%
2018/11/22	21.1	69.79	27	69.95	69.50	-5.9	34,653	-0.02%
2018/11/21	35	69.57	9	70.27	70.60	26	34,466	0.08%
2018/11/20	10.1	71.40	3	71.27	71.00	7.1	34,147	0.02%
2018/11/19	8	73.35	0	0.00	73.40	8	33,901	0.02%
2018/11/16	2.2	74.05	2	74.05	74.30	0.2	34,199	0.00%
2018/11/15	3	74.30	6	73.77	74.50	-3	35,037	-0.01%
2018/11/14	9.2	74.09	0	0.00	73.30	9.2	34,998	0.03%
2018/11/13	8.8	74.46	7	74.33	74.40	1.8	34,972	0.01%
2018/11/12	3.2	76.18	3	76.27	76.20	0.2	34,899	0.00%
2018/11/09	1.4	76.33	1.8	76.12	76.10	-0.4	35,101	0.00%
2018/11/08	1.2	76.92	3	77.17	76.60	-1.8	35,138	-0.01%
2018/11/07	2.2	77.54	0	0.00	77.90	2.2	35,022	0.01%
2018/11/06	12.1	78.75	10	79.24	77.30	2.1	35,016	0.01%
2018/11/05	6.4	79.81	2	79.90	80.00	4.4	35,081	0.01%
2018/11/02	4.8	79.85	11	80.55	81.00	-6.2	35,222	-0.02%
2018/11/01	5	79.18	18	79.53	79.90	-13	35,105	-0.04%
2018/10/31	4	78.48	6	78.37	78.80	-2	35,267	-0.01%
2018/10/30	3.4	75.99	8	76.11	76.40	-4.6	35,030	-0.01%
2018/10/29	8.2	76.73	2.8	76.62	75.50	5.4	35,063	0.02%
2018/10/26	28.8	78.15	71.8	76.60	76.20	-43	35,074	-0.12%
2018/10/17	49	69.56	12.1	69.55	68.10	36.9	34,592	0.11%
2018/10/16	13	70.06	7.4	70.22	70.40	5.6	33,758	0.02%
2018/10/15	13	70.86	46	70.64	70.50	-33	33,489	-0.10%
2018/10/12	18	70.61	118	70.85	71.90	-100	33,508	-0.30%	大賣/
2018/10/11	107.5	71.33	46	70.62	70.10	61.5	33,512	0.18%	大買/
2018/10/09	15	75.59	1	75.70	75.30	14	32,293	0.04%
2018/10/08	10.6	75.65	3	75.50	75.50	7.6	32,342	0.02%
2018/10/05	11	75.89	3	75.97	75.60	8	32,631	0.02%
2018/10/04	51.1	76.65	35.2	76.49	76.20	16	32,542	0.05%
2018/10/03	12	77.85	11	77.61	77.80	1	32,668	0.00%
2018/10/02	12	78.33	6	79.03	78.10	6	32,896	0.02%
2018/10/01	9	79.97	19.3	79.97	79.90	-10.3	32,641	-0.03%
2018/09/28	4	78.98	14	79.14	79.20	-10	32,840	-0.03%
2018/09/27	2	77.95	13	78.13	78.70	-11	32,499	-0.03%
2018/09/26	1	77.30	14	77.35	77.30	-13	32,279	-0.04%
2018/09/25	2	76.00	2	76.05	76.10	0	32,142	0.00%
2018/09/21	8	75.30	3	75.27	75.80	5	32,370	0.02%
2018/09/20	8	75.43	8	75.61	75.60	0	32,265	0.00%
2018/09/19	1	76.30	15	76.13	76.40	-14	32,294	-0.04%
2018/09/18	21	76.20	1	75.80	75.80	20	32,335	0.06%
2018/09/17	2.8	77.82	0	0.00	77.80	2.8	32,456	0.01%
2018/09/14	4	76.98	19	77.85	77.90	-15	32,799	-0.05%
2018/09/13	2	76.05	8	76.13	76.00	-6	32,828	-0.02%
2018/09/12	5.5	77.12	4	77.30	77.00	1.5	32,740	0.00%
2018/09/11	13	76.77	26	76.81	77.70	-13	32,803	-0.04%
2018/09/10	34	76.11	13	75.32	75.10	21	33,096	0.06%
2018/09/07	61.2	78.17	6	77.78	77.70	55.2	32,715	0.17%
2018/09/06	92.1	79.22	3	79.33	79.30	89.1	32,743	0.27%
2018/09/05	6	80.27	0	0.00	80.10	6	32,558	0.02%
2018/09/04	12	80.11	0	0.00	80.10	12	32,939	0.04%
2018/09/03	6	80.27	1	80.20	80.10	5	33,317	0.02%
2018/08/31	27	80.43	1	80.50	80.50	26	34,592	0.08%
2018/08/30	7	81.11	3	81.00	80.90	4	35,372	0.01%
2018/08/29	2	81.30	12	81.30	81.40	-10	35,704	-0.03%
2018/08/28	1	81.10	4	81.28	81.20	-3	35,877	-0.01%
2018/08/27	6	80.95	0	0.00	81.00	6	36,077	0.02%
2018/08/24	15	80.69	1	81.50	81.10	14	36,106	0.04%
2018/08/23	6	81.30	13	81.50	81.80	-7	37,143	-0.02%
2018/08/21	13	81.09	1	81.20	81.00	12	37,825	0.03%
2018/08/20	2	81.20	11	81.38	81.00	-9	38,555	-0.02%
2018/08/17	3	81.80	0.4	81.40	81.10	2.6	39,047	0.01%
2018/08/16	13.5	80.94	4	81.43	81.20	9.5	39,033	0.02%
2018/08/15	23.4	80.58	3	80.50	81.10	20.4	38,932	0.05%
2018/08/14	62.1	81.37	39.1	82.63	81.30	23	38,576	0.06%
2018/08/13	16	84.48	2	85.00	83.80	14	37,744	0.04%
2018/08/10	0	0.00	61	85.82	85.90	-61	37,559	-0.16%
2018/08/09	3.1	85.30	11.1	85.41	85.20	-8.1	37,496	-0.02%
2018/08/08	2.1	84.61	3	85.00	85.00	-0.9	37,984	0.00%
2018/08/07	2.1	84.73	11	85.07	84.40	-8.9	38,653	-0.02%
2018/08/06	2.1	84.74	24	84.70	84.60	-22	40,277	-0.05%
2018/08/02	9	83.51	8	84.16	82.80	1	40,725	0.00%
2018/08/01	1	84.00	4	84.10	84.10	-3	40,747	-0.01%
2018/07/31	15	83.58	0	0.00	83.80	15	40,718	0.04%
2018/07/30	0	0.00	9	83.82	84.20	-9	40,734	-0.02%
2018/07/27	1	83.10	6	83.45	83.20	-5	40,533	-0.01%
2018/07/26	3.1	82.48	0	0.00	83.50	3.1	40,985	0.01%
2018/07/25	63	82.68	7	82.59	82.70	56	41,156	0.14%
2018/07/24	11	85.45	63	85.63	85.20	-52	41,023	-0.13%
2018/07/23	1.5	85.37	20	85.43	85.50	-18.5	40,405	-0.05%
2018/07/20	4.5	84.91	61	85.54	85.30	-56.5	40,448	-0.14%
2018/07/19	3.3	85.01	41	84.84	85.20	-37.8	40,634	-0.09%
2018/07/18	5.2	84.08	48.1	83.79	84.10	-42.9	41,177	-0.10%
2018/07/17	0.3	82.90	6.7	82.87	82.90	-6.4	41,148	-0.02%
2018/07/16	2	83.00	5	83.10	82.80	-3	41,273	-0.01%
2018/07/13	13.1	82.38	22	82.60	82.90	-8.9	42,018	-0.02%
2018/07/12	2	81.15	3	81.20	81.20	-1	42,639	0.00%
2018/07/11	0.1	81.60	2	81.25	81.60	-1.9	42,885	0.00%
2018/07/10	4	80.60	3.5	80.68	80.50	0.5	42,680	0.00%
2018/07/09	4	80.88	20	80.93	80.80	-16	42,584	-0.04%
2018/07/06	9.1	80.77	6	80.57	80.50	3.1	42,830	0.01%
2018/07/05	4.3	81.25	6	81.08	81.20	-1.7	42,840	0.00%
2018/07/04	12	81.29	59.7	81.10	81.60	-47.7	43,143	-0.11%
2018/07/03	18	80.87	5	80.88	80.70	13	43,802	0.03%
2018/07/02	14	81.63	11	82.48	81.00	3	44,386	0.01%
2018/06/29	12	81.93	11	82.36	83.20	1	44,722	0.00%
2018/06/28	15.1	80.65	3	80.80	80.50	12.1	46,328	0.03%
2018/06/27	41	81.11	33	81.04	80.90	8	46,430	0.02%
2018/06/26	27.1	81.25	76	80.54	81.00	-48.9	46,386	-0.11%
2018/06/25	23	81.92	15	81.70	81.50	8	46,072	0.02%
2018/06/22	20	82.18	0	0.00	82.30	20	45,973	0.04%
2018/06/21	10	82.97	2.7	82.96	82.70	7.3	45,954	0.02%
2018/06/20	31	82.48	18	82.29	83.00	13	46,402	0.03%
2018/06/19	97.2	83.56	21.4	83.22	83.00	75.8	46,024	0.16%
2018/06/15	72	84.65	5	84.86	85.00	67	45,391	0.15%
2018/06/14	15	86.07	0	0.00	85.50	15	44,934	0.03%
2018/06/13	8	87.78	1	87.90	87.80	7	44,377	0.02%
2018/06/12	13	87.54	18	87.58	87.70	-5	45,087	-0.01%
2018/06/11	60	87.66	2	87.70	87.40	58	45,024	0.13%
2018/06/08	138.2	89.58	37	91.08	88.30	101.2	45,184	0.22%	大買/鉅額交易
2018/06/07	155	89.95	112	90.35	91.20	43	44,916	0.10%	大買/大賣/
2018/06/06	6	88.27	25	89.04	89.10	-19	44,888	-0.04%
2018/06/05	1	88.30	6	87.98	88.10	-5	45,553	-0.01%
2018/06/04	9	87.83	8	87.81	87.80	1	45,573	0.00%
2018/06/01	5	86.20	0	0.00	86.60	5	45,724	0.01%
2018/05/31	10.9	86.93	0	0.00	85.70	10.9	45,907	0.02%
2018/05/30	5	87.50	8	87.10	87.40	-3	45,020	-0.01%
2018/05/29	20	88.03	1	88.30	87.60	19	44,829	0.04%
2018/05/28	12	88.60	28.8	88.55	88.80	-16.8	44,821	-0.04%
2018/05/25	3	86.10	37	86.04	86.50	-34	44,419	-0.08%
2018/05/24	0	0.00	4	84.30	84.10	-4	44,188	-0.01%
2018/05/23	4	83.75	5	84.50	83.60	-1	44,702	0.00%
2018/05/22	0.4	84.20	5	85.24	84.00	-4.6	45,124	-0.01%
2018/05/21	0	0.00	1	85.00	85.00	-1	45,700	0.00%
2018/05/18	2	84.35	0	0.00	83.90	2	46,339	0.00%
2018/05/17	19	85.05	2.1	85.21	84.20	16.9	47,022	0.04%
2018/05/16	18	84.52	21	85.55	84.60	-3	47,215	-0.01%
2018/05/15	104	86.82	33	87.22	86.00	71	47,488	0.15%	大買/
2018/05/14	34.6	88.81	175	89.19	89.00	-140.4	48,662	-0.29%	大賣/鉅額交易
2018/05/11	8	84.36	48	84.25	85.00	-40	47,388	-0.08%
2018/05/10	2	82.75	10	82.66	82.90	-8	47,391	-0.02%
2018/05/09	19	81.85	5	82.78	81.80	14	47,644	0.03%
2018/05/08	12	82.09	16	82.06	82.60	-4	48,053	-0.01%
2018/05/07	3	81.10	6	81.50	81.60	-3	48,209	-0.01%
2018/05/04	4.1	80.48	32	80.24	80.40	-27.9	48,519	-0.06%
2018/05/03	21.2	80.39	3	80.47	80.10	18.2	48,855	0.04%
2018/05/02	5	81.80	4	82.15	81.80	1	48,950	0.00%
2018/04/30	21.1	82.66	9	82.29	82.90	12.1	49,029	0.02%
2018/04/27	4	81.08	5	81.18	81.50	-1	49,363	0.00%
2018/04/26	28	81.00	12	81.08	80.60	16	49,915	0.03%
2018/04/25	30.2	79.96	4	80.18	80.40	26.2	50,957	0.05%
2018/04/24	51	81.46	36	80.91	80.60	15	51,057	0.03%
2018/04/23	71.4	83.25	6	83.12	83.00	65.4	50,484	0.13%
2018/04/20	6	83.85	51	83.61	84.00	-45	50,371	-0.09%
2018/04/19	35.1	84.18	21	84.13	85.00	14.1	50,547	0.03%
2018/04/18	25.4	85.17	0	0.00	84.80	25.4	50,204	0.05%
2018/04/17	42	86.67	1	86.70	86.50	41	50,087	0.08%
2018/04/16	10	87.29	4	87.50	87.60	6	50,333	0.01%
2018/04/13	9.2	87.00	0	0.00	87.00	9.2	50,506	0.02%
2018/04/12	32	87.07	0	0.00	86.80	32	50,851	0.06%
2018/04/11	12	87.55	39	87.57	87.30	-27	51,181	-0.05%
2018/04/10	12.2	87.11	0	0.00	87.00	12.2	51,411	0.02%
2018/04/09	61.2	86.79	18	87.60	87.40	43.2	51,757	0.08%
2018/04/03	34.2	87.16	4	87.15	87.20	30.2	51,281	0.06%
2018/04/02	24.2	88.45	47	87.71	88.10	-22.8	50,921	-0.04%
2018/03/31	58	89.20	4.5	89.22	88.50	53.5	50,680	0.11%
2018/03/30	23	91.63	7	91.89	91.40	16	48,765	0.03%
2018/03/29	36	90.18	0	0.00	90.00	36	48,632	0.07%
2018/03/28	6	90.37	6	90.30	90.10	0	48,333	0.00%
2018/03/27	3	91.10	7	91.20	91.20	-4	48,237	-0.01%
2018/03/26	28.6	89.97	2	90.20	90.20	26.6	48,082	0.06%
2018/03/23	108	90.79	14	90.91	90.40	94	48,202	0.20%	大買/
2018/03/22	5	92.52	5	92.80	92.80	0	48,376	0.00%
2018/03/21	13	92.55	1	92.40	92.40	12	48,263	0.02%
2018/03/20	9	92.51	0	0.00	92.60	9	48,615	0.02%
2018/03/19	7	92.83	4	92.90	92.90	3	48,662	0.01%
2018/03/16	7	93.46	2	93.65	92.80	5	48,767	0.01%
2018/03/15	19.3	93.95	8.1	93.47	93.40	11.2	48,424	0.02%
2018/03/14	12	93.80	11	93.83	93.30	1	48,939	0.00%
2018/03/13	30	95.57	90	95.37	95.20	-60	48,868	-0.12%
2018/03/12	20	93.82	31	94.14	94.30	-11	48,136	-0.02%
2018/03/09	23	91.85	21	91.59	91.90	2	48,311	0.00%
2018/03/08	5	89.40	5	89.42	89.40	0	48,434	0.00%
2018/03/07	12	89.12	12	89.44	88.50	0	48,600	0.00%
2018/03/06	6	88.20	13	88.40	88.20	-7	49,225	-0.01%
2018/03/05	15.4	87.71	0	0.00	87.00	15.4	49,994	0.03%
2018/03/02	10	87.24	6	87.28	87.80	4	49,680	0.01%
2018/03/01	6	87.80	0	0.00	87.90	6	49,850	0.01%
2018/02/27	4	88.38	2	89.30	88.10	2	49,752	0.00%
2018/02/26	6	89.13	27	88.97	88.80	-21	49,448	-0.04%
2018/02/23	7.1	88.37	7	88.94	88.90	0.1	49,325	0.00%
2018/02/22	8	87.75	1	87.80	87.90	7	49,530	0.01%
2018/02/21	5	88.42	0.1	88.70	88.20	4.9	49,335	0.01%
2018/02/12	35	87.85	2	88.10	87.60	33	48,915	0.07%
2018/02/09	12.2	87.00	1	86.60	87.50	11.2	48,743	0.02%
2018/02/08	17	89.36	3	89.50	89.00	14	48,453	0.03%
2018/02/07	24.5	90.48	7	90.99	90.00	17.5	49,905	0.03%
2018/02/06	112.2	89.94	45	89.17	89.20	67.2	49,153	0.14%	大買/
2018/02/05	36	92.82	12	92.98	92.80	24	47,142	0.05%
2018/02/02	7	94.06	32	95.08	95.20	-25	47,140	-0.05%
2018/02/01	28	93.87	5	93.86	93.50	23	47,024	0.05%
2018/01/31	12.2	92.58	1	92.90	92.20	11.2	46,756	0.02%
2018/01/30	15	93.92	41.1	93.90	93.60	-26.1	46,299	-0.06%
2018/01/29	9.2	95.08	3	94.93	94.70	6.2	46,043	0.01%
2018/01/26	5	95.46	1	96.00	95.40	4	45,847	0.01%
2018/01/25	7	95.87	3	95.50	95.40	4	45,486	0.01%
2018/01/24	3	96.00	22	96.75	95.90	-19	44,848	-0.04%
2018/01/23	15	96.10	26	96.49	96.90	-11	44,696	-0.02%
2018/01/22	38	96.87	11	96.75	96.60	27	44,513	0.06%
2018/01/19	32	95.71	75	95.82	96.90	-43	43,848	-0.10%
2018/01/18	15	94.69	8	94.41	93.80	7	42,486	0.02%
2018/01/17	22	92.87	2.1	93.41	93.40	19.9	42,043	0.05%
2018/01/16	12	93.43	3	93.43	93.40	9	41,887	0.02%
2018/01/15	5	93.08	26	92.95	93.30	-21	41,766	-0.05%
2018/01/12	18	91.98	3	92.07	91.80	15	41,540	0.04%
2018/01/11	9	91.41	2	91.55	91.40	7	41,459	0.02%
2018/01/10	36.1	91.03	2	91.05	90.80	34.1	40,939	0.08%
2018/01/09	10.8	91.97	0	0.00	91.80	10.8	40,640	0.03%
2018/01/08	31	91.89	60	91.90	91.80	-29	40,616	-0.07%
2018/01/05	8	92.29	0	0.00	93.00	8	40,275	0.02%
2018/01/04	10.3	93.12	0	0.00	92.60	10.3	39,996	0.03%
2018/01/03	5	94.40	0	0.00	94.00	5	39,819	0.01%
2018/01/02	9	95.33	2	94.80	95.00	7	39,215	0.02%