鴻海 (2317)-康和-仁愛券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
72,211張
產業
上市其他電子類股
5912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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	5	157.30	13	158.27	156.00	-8	106,176	-0.01%
2024/04/29	6	159.42	44	158.48	158.50	-38	105,289	-0.04%
2024/04/26	39	156.32	29	156.62	155.00	10	104,036	0.01%
2024/04/25	28	152.21	5	151.80	151.50	23	102,659	0.02%
2024/04/24	43	152.95	76.1	151.44	156.00	-33.1	101,157	-0.03%
2024/04/23	26	143.79	8	144.81	144.00	18	98,752	0.02%
2024/04/22	45	144.34	46	144.13	143.00	-1	98,059	0.00%
2024/04/19	91	142.37	120	143.85	143.00	-29.1	97,247	-0.03%	大賣/
2024/04/18	5.1	145.52	6.1	147.51	148.00	-1	95,526	0.00%
2024/04/17	29	143.69	60	145.24	146.50	-31	94,851	-0.03%
2024/04/16	39.8	140.34	69.9	140.88	141.00	-30.2	93,480	-0.03%
2024/04/15	42	148.26	31	148.50	146.00	11	90,976	0.01%
2024/04/12	13	150.12	12.8	151.71	150.50	0.2	89,690	0.00%
2024/04/11	40.6	149.11	90	150.91	150.00	-49.4	87,961	-0.06%
2024/04/10	46.7	155.82	6	157.50	154.50	40.7	85,355	0.05%
2024/04/09	57	159.28	98	159.33	158.00	-41	84,044	-0.05%
2024/04/08	15.1	157.64	33.6	157.93	158.00	-18.5	82,682	-0.02%
2024/04/03	118.1	155.99	21.2	156.77	159.00	96.9	81,311	0.12%	大買/
2024/04/02	44	155.01	86.5	155.48	159.00	-42.5	79,344	-0.05%
2024/04/01	26	152.33	13	151.73	150.50	13	76,692	0.02%
2024/03/29	51	153.28	35.6	150.86	150.00	15.4	75,560	0.02%
2024/03/28	74.5	152.77	108	152.41	155.50	-33.5	73,210	-0.05%	大賣/
2024/03/27	26	146.29	43.6	145.97	148.50	-17.6	70,339	-0.03%
2024/03/26	24.2	143.68	43	143.98	142.00	-18.8	68,483	-0.03%
2024/03/25	36.2	145.57	45	145.46	145.50	-8.8	66,381	-0.01%
2024/03/22	133	145.63	129.2	145.27	145.50	3.8	64,505	0.01%	大買/大賣/
2024/03/21	72	140.08	62.3	140.75	142.50	9.8	61,032	0.02%
2024/03/20	73.6	138.30	109.3	137.57	138.00	-35.7	58,649	-0.06%	大賣/
2024/03/19	72	133.86	71.2	134.72	136.00	0.8	55,781	0.00%
2024/03/18	75	133.08	71.7	133.17	136.00	3.3	53,182	0.01%
2024/03/15	129	130.47	306.1	130.65	132.00	-177.1	49,532	-0.36%	大買/大賣/鉅額交易
2024/03/14	62	119.85	19.5	120.21	121.00	42.5	43,236	0.10%
2024/03/13	96	120.37	75.3	121.41	120.50	20.7	40,314	0.05%
2024/03/12	84	117.80	210.2	115.65	119.00	-126.2	34,910	-0.36%	大賣/鉅額交易
2024/03/11	20	109.00	74	107.61	109.50	-54	29,389	-0.18%
2024/03/08	5	106.90	3	107.67	105.00	2	27,431	0.01%
2024/03/07	1.1	107.98	12	108.00	107.50	-11	26,533	-0.04%
2024/03/06	41.2	106.46	6	106.42	106.50	35.2	26,183	0.13%
2024/03/05	13	107.54	8.1	107.24	106.50	4.9	26,190	0.02%
2024/03/04	4	105.38	90	104.40	106.50	-86	25,463	-0.34%
2024/03/01	1	102.50	1	103.00	102.00	0	24,125	0.00%
2024/02/29	9	103.00	1	103.50	103.00	8	24,041	0.03%
2024/02/27	0	0.00	8	103.56	103.50	-8	23,750	-0.03%
2024/02/26	0	0.00	0.4	103.50	103.50	-0.4	23,649	0.00%
2024/02/23	5	103.50	0	0.00	103.00	5	23,790	0.02%
2024/02/22	11	103.09	3	103.50	103.50	8	24,119	0.03%
2024/02/21	0.1	103.00	30	103.00	103.00	-29.9	24,289	-0.12%
2024/02/20	42	104.00	54	104.28	103.50	-12	24,762	-0.05%
2024/02/19	1	103.00	14	102.36	103.00	-13	24,617	-0.05%
2024/02/16	2	100.75	0	0.00	101.50	2	25,053	0.01%
2024/02/15	2	101.25	0	0.00	101.00	2	25,287	0.01%
2024/02/05	2	101.75	9	101.50	101.50	-7	25,125	-0.03%
2024/02/02	2.1	102.00	1	101.50	102.00	1.1	25,105	0.00%
2024/02/01	20	102.50	2	103.00	103.00	18	25,344	0.07%
2024/01/31	0	0.00	1	101.50	102.50	-1	25,428	0.00%
2024/01/30	2	102.00	6	102.08	102.00	-4	25,581	-0.02%
2024/01/29	1	102.00	2	102.75	102.50	-1	25,927	0.00%
2024/01/26	1	102.50	2	102.75	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	1	102.00	102.00	-1	26,353	0.00%
2024/01/24	0	0.00	50	100.50	100.50	-50	26,387	-0.19%
2024/01/23	6.1	100.58	2	101.00	101.00	4.1	27,103	0.02%
2024/01/22	1	100.00	3	100.33	99.90	-2	29,035	-0.01%
2024/01/19	0	0.00	2	100.25	100.50	-2	29,204	-0.01%
2024/01/18	3	99.00	0	0.00	99.90	3	29,563	0.01%
2024/01/17	12.1	99.27	28	98.66	98.60	-15.9	29,936	-0.05%
2024/01/16	3	99.67	0	0.00	100.00	3	30,976	0.01%
2024/01/15	2	100.00	0	0.00	100.00	2	31,922	0.01%
2024/01/12	3	100.50	0	0.00	100.50	3	32,081	0.01%
2024/01/11	3	100.30	1	101.00	100.50	2	32,209	0.01%
2024/01/10	2.5	100.10	0	0.00	100.00	2.5	32,083	0.01%
2024/01/09	5	101.50	2	101.75	101.00	3	31,963	0.01%
2024/01/08	7	103.21	0	0.00	101.50	7	31,828	0.02%
2024/01/05	1	104.00	12	104.33	104.00	-11	31,693	-0.03%
2024/01/04	0	0.00	12	104.46	104.00	-12	31,937	-0.04%
2024/01/03	15	104.00	15	104.50	104.50	0	32,154	0.00%
2024/01/02	1	105.00	1.3	104.23	105.00	-0.3	32,305	0.00%
2023/12/29	1	104.50	2.1	104.24	104.50	-1.1	32,250	0.00%
2023/12/28	22.1	103.07	26.1	103.62	104.00	-4	32,274	-0.01%
2023/12/27	0	0.00	10	104.00	103.50	-10	32,180	-0.03%
2023/12/26	0	0.00	1.3	103.50	104.00	-1.3	32,097	0.00%
2023/12/25	0	0.00	0.2	103.50	103.50	-0.2	32,284	0.00%
2023/12/22	120	103.00	131	103.47	103.50	-11	32,363	-0.03%	大買/大賣/
2023/12/21	55	103.00	57	103.50	103.50	-2	32,468	-0.01%
2023/12/20	5	103.50	32	104.05	104.50	-27	32,160	-0.08%
2023/12/19	0	0.00	4	102.25	102.50	-4	31,507	-0.01%
2023/12/18	0	0.00	4.2	101.98	102.00	-4.2	31,329	-0.01%
2023/12/15	5	101.50	0	0.00	101.50	5	31,177	0.02%
2023/12/14	2	101.50	8	101.81	102.00	-6	30,726	-0.02%
2023/12/13	1	101.00	0	101.00	101.00	1	30,500	0.00%
2023/12/12	0	0.00	0	101.00	101.00	0	30,839	0.00%
2023/12/11	6.1	101.33	3	101.00	101.00	3.1	30,769	0.01%
2023/12/08	0	0.00	2	101.50	101.50	-2	30,658	-0.01%
2023/12/07	11	101.00	23	101.22	101.00	-12	30,887	-0.04%
2023/12/06	10	101.00	2	101.50	101.00	8	30,950	0.03%
2023/12/05	13	100.92	11	101.45	101.00	2	30,895	0.01%
2023/12/04	2	100.50	2	101.00	101.00	0	30,773	0.00%
2023/12/01	3	100.67	0.3	101.00	100.50	2.7	30,811	0.01%
2023/11/30	2	102.00	3.1	101.83	101.50	-1.1	30,592	0.00%
2023/11/29	9	102.72	5	102.50	102.00	4	30,267	0.01%
2023/11/28	60	102.50	65.1	103.00	102.50	-5.1	29,970	-0.02%
2023/11/27	0	0.00	0.2	102.00	101.50	-0.2	30,482	0.00%
2023/11/24	2	101.50	4.1	101.25	101.50	-2.1	30,442	-0.01%
2023/11/22	5	102.00	4	103.50	102.00	1	31,063	0.00%
2023/11/21	10	102.00	13	102.42	102.50	-3	30,942	-0.01%
2023/11/20	28	101.96	1	101.00	101.00	27	31,170	0.09%
2023/11/17	22	102.50	31.6	102.94	102.50	-9.6	30,949	-0.03%
2023/11/16	0.1	101.00	1	101.00	101.00	-0.9	30,387	0.00%
2023/11/15	8.6	100.01	1	100.00	100.50	7.6	30,054	0.03%
2023/11/14	22.1	100.09	56	99.74	100.00	-33.9	29,488	-0.11%
2023/11/13	9	97.89	2.5	97.73	97.70	6.5	29,120	0.02%
2023/11/10	1	97.00	2	97.00	97.20	-1	29,544	0.00%
2023/11/09	1	97.90	20	98.09	97.90	-19	30,337	-0.06%
2023/11/08	12.5	95.98	8	96.90	97.00	4.5	30,321	0.01%
2023/11/07	16	95.94	2	95.70	96.10	14	30,373	0.05%
2023/11/06	2	96.70	1	97.20	96.40	1	30,281	0.00%
2023/11/03	24.8	95.84	14	95.56	95.80	10.8	29,982	0.04%
2023/11/02	11.1	97.09	17.1	97.24	97.00	-6	29,758	-0.02%
2023/11/01	11.2	95.96	1	95.81	95.60	10.2	30,097	0.03%
2023/10/31	23.2	95.76	12.1	96.06	96.50	11.2	30,309	0.04%
2023/10/30	71.4	95.80	79.9	95.19	94.50	-8.5	29,933	-0.03%
2023/10/27	19.5	98.30	0	0.00	98.20	19.5	28,083	0.07%
2023/10/26	1.1	98.52	1	98.30	98.50	0.1	28,036	0.00%
2023/10/25	13	99.05	11	99.29	99.00	2	27,773	0.01%
2023/10/24	12.2	98.51	18	98.27	98.30	-5.8	27,620	-0.02%
2023/10/23	29.1	100.81	22	101.84	100.50	7.1	26,288	0.03%
2023/10/20	21	103.95	26	104.48	103.50	-5	25,919	-0.02%
2023/10/19	38	104.41	0	105.50	103.50	38	25,714	0.15%
2023/10/18	43	105.50	42	105.52	105.50	1	25,514	0.00%
2023/10/17	27.1	106.54	20	107.00	106.50	7.1	25,614	0.03%
2023/10/16	40	106.63	40.3	107.00	107.00	-0.3	26,265	0.00%
2023/10/13	20	107.00	21	107.36	107.50	-1	26,851	0.00%
2023/10/12	30	106.67	32	106.69	107.00	-2	27,096	-0.01%
2023/10/11	0.1	106.00	38	106.42	106.00	-37.9	27,348	-0.14%
2023/10/06	76.1	105.14	106	105.40	105.50	-29.9	27,369	-0.11%	大賣/
2023/10/05	11	103.45	13	103.96	103.50	-2	27,528	-0.01%
2023/10/04	6	102.92	1	102.50	103.00	5	27,645	0.02%
2023/10/03	42	103.94	40	104.13	104.00	2	27,599	0.01%
2023/10/02	29	104.43	35	104.94	104.50	-6	27,816	-0.02%
2023/09/28	16.1	103.84	12	104.00	104.00	4.1	28,735	0.01%
2023/09/27	1	104.00	0.1	104.38	104.00	0.9	29,226	0.00%
2023/09/26	30.3	104.70	0	105.50	104.00	30.3	30,286	0.10%
2023/09/25	61	105.00	50	105.50	105.50	11	31,242	0.04%
2023/09/22	15	105.00	20	105.50	105.00	-5	31,773	-0.02%
2023/09/21	62	105.25	20	105.50	105.00	42	32,181	0.13%
2023/09/20	20	106.05	0	107.00	106.00	20	32,555	0.06%
2023/09/19	5	107.00	7	107.36	106.50	-2	33,360	-0.01%
2023/09/18	9	106.00	1	106.00	106.50	8	34,796	0.02%
2023/09/15	27	106.22	15	106.67	106.00	12	35,058	0.03%
2023/09/14	20	106.50	22	106.95	106.50	-2	34,962	-0.01%
2023/09/13	15	106.17	0.2	106.50	106.00	14.8	35,116	0.04%
2023/09/12	0.1	107.00	15.1	106.60	107.50	-15	35,594	-0.04%
2023/09/11	30	105.17	30	105.50	105.00	0	35,679	0.00%
2023/09/08	10	105.25	20	105.75	106.00	-10	35,975	-0.03%
2023/09/07	22	105.50	15	105.83	105.50	7	36,936	0.02%
2023/09/06	22	106.00	20	106.50	106.00	2	38,325	0.01%
2023/09/05	5.1	106.02	22	106.86	107.00	-16.9	38,319	-0.04%
2023/09/04	41	106.49	20	106.50	106.50	21	38,384	0.05%
2023/09/01	0	0.00	42	107.33	107.50	-42	38,403	-0.11%
2023/08/31	38.1	106.46	39	106.68	106.50	-0.9	38,772	0.00%
2023/08/30	43	106.00	44	106.59	106.00	-1	38,234	0.00%
2023/08/29	130	105.91	102	105.87	106.00	28	38,783	0.07%	大買/大賣/
2023/08/28	6	108.17	1.2	108.51	108.00	4.8	38,485	0.01%
2023/08/25	3	108.17	0	108.00	108.00	3	39,185	0.01%
2023/08/24	157	109.28	157	109.51	109.50	0	40,302	0.00%	大買/大賣/
2023/08/23	19	106.76	51	107.00	106.50	-32	40,756	-0.08%
2023/08/22	45	106.17	49	106.59	106.50	-4	41,061	-0.01%
2023/08/21	76	105.64	85	106.12	106.00	-9	41,271	-0.02%
2023/08/18	32.1	105.85	77	106.14	106.00	-44.9	41,354	-0.11%
2023/08/17	31	106.16	73	106.51	106.50	-42	41,432	-0.10%
2023/08/16	48.1	105.74	12.1	106.00	105.50	36	41,323	0.09%
2023/08/15	45.2	107.57	45	107.81	107.00	0.2	41,146	0.00%
2023/08/14	68.1	109.68	138	109.72	110.00	-69.9	40,542	-0.17%	大賣/
2023/08/11	23	108.78	1	109.00	108.50	22	40,690	0.05%
2023/08/10	12	109.58	119	109.87	110.00	-107	41,012	-0.26%	大賣/鉅額交易
2023/08/09	17.1	110.44	30	111.00	110.50	-12.9	41,109	-0.03%
2023/08/08	55	110.23	20	111.00	110.50	35	41,947	0.08%
2023/08/07	114	111.07	70	111.11	109.50	44	41,823	0.11%	大買/
2023/08/04	72	109.99	212	109.98	111.00	-140	41,358	-0.34%	大賣/鉅額交易
2023/08/02	51	108.83	29.1	108.64	108.00	22	41,384	0.05%
2023/08/01	0	0.00	19	110.08	110.50	-19	40,993	-0.05%
2023/07/31	35	109.29	76	109.61	108.50	-41	40,803	-0.10%
2023/07/28	7	109.50	6	110.83	109.50	1	40,510	0.00%
2023/07/27	158	111.26	79.8	110.89	110.50	78.2	40,589	0.19%	大買/
2023/07/26	124	111.40	62	111.59	111.50	62	40,899	0.15%	大買/
2023/07/25	189	110.13	101.1	110.44	112.00	87.9	40,721	0.22%	大買/大賣/
2023/07/24	138	108.10	52	107.86	108.00	86	39,989	0.22%	大買/
2023/07/21	21	107.26	11	107.05	107.50	10	40,226	0.02%
2023/07/20	83.1	108.15	79	108.29	108.00	4.1	40,260	0.01%
2023/07/19	113.1	111.18	85.1	109.82	108.50	28.1	40,018	0.07%	大買/
2023/07/18	77	111.91	73.1	112.56	112.00	3.9	39,654	0.01%
2023/07/17	56.2	110.11	36.3	110.52	110.50	19.9	39,110	0.05%
2023/07/14	43	108.62	68	107.94	109.50	-25	38,735	-0.06%
2023/07/13	55.2	107.39	21	108.02	107.00	34.2	38,284	0.09%
2023/07/12	89.2	106.25	77	106.62	107.50	12.2	38,042	0.03%
2023/07/11	73	104.68	82	105.17	105.00	-9	37,842	-0.02%
2023/07/10	31	104.65	11.5	105.07	104.50	19.5	37,828	0.05%
2023/07/07	44	104.77	52	105.38	105.50	-8	37,756	-0.02%
2023/07/06	82.1	106.63	73	107.07	105.50	9.1	37,732	0.02%
2023/07/05	73	108.70	22	108.50	108.50	51	36,789	0.14%
2023/07/04	65.1	110.55	3	111.00	110.00	62.1	36,139	0.17%
2023/07/03	54	114.24	112	114.70	115.00	-58	35,462	-0.16%	大賣/
2023/06/30	80	112.01	227	112.69	113.00	-147	34,309	-0.43%	大賣/鉅額交易
2023/06/29	65	115.06	14	115.32	113.00	51	33,829	0.15%
2023/06/28	146	115.14	176	115.29	115.00	-30	33,522	-0.09%	大買/大賣/
2023/06/27	231	115.33	203	115.65	114.00	28	33,179	0.08%	大買/大賣/
2023/06/26	126	114.96	160	114.99	115.50	-34	32,601	-0.10%	大買/大賣/
2023/06/21	61	112.33	67	112.84	113.00	-6	32,082	-0.02%
2023/06/20	8	112.56	7	113.00	112.50	1	32,028	0.00%
2023/06/19	27	112.09	66.3	112.24	112.50	-39.3	31,892	-0.12%
2023/06/16	116.4	111.16	63	111.78	111.00	53.4	31,825	0.17%	大買/
2023/06/15	61	111.58	55	111.95	111.50	6	31,398	0.02%
2023/06/14	7	111.93	81.2	112.07	112.50	-74.2	31,855	-0.23%
2023/06/13	185	112.52	214	112.46	112.50	-29	31,723	-0.09%	大買/大賣/
2023/06/12	242.4	110.63	204.5	110.16	110.50	37.8	30,901	0.12%	大買/大賣/
2023/06/09	73	107.50	95	108.00	108.00	-22	29,760	-0.07%
2023/06/08	102	107.10	54	107.58	107.00	48	29,876	0.16%	大買/
2023/06/07	31	107.50	143	107.85	108.00	-112	30,051	-0.37%	大賣/鉅額交易
2023/06/06	110	106.66	120	107.04	107.00	-10	30,703	-0.03%	大買/大賣/
2023/06/05	135	107.72	33	108.02	107.50	102	30,622	0.33%	大買/鉅額交易
2023/06/02	124	108.04	91.3	108.17	108.00	32.7	31,419	0.10%	大買/
2023/06/01	31	107.05	42.1	107.40	108.00	-11.1	31,156	-0.04%
2023/05/31	113.4	106.26	104	106.61	106.50	9.4	30,871	0.03%	大買/大賣/
2023/05/30	26	106.23	36	106.86	107.00	-10	30,356	-0.03%
2023/05/29	52	104.50	115	104.14	105.50	-63	29,635	-0.21%	大賣/
2023/05/26	116.3	102.20	110	102.50	102.50	6.3	29,233	0.02%	大買/大賣/
2023/05/25	52.1	102.51	40	103.00	102.50	12.1	28,999	0.04%
2023/05/24	81	102.51	74	103.00	103.00	7	28,936	0.02%
2023/05/23	33	102.50	30	103.00	102.50	3	28,904	0.01%
2023/05/22	83	102.50	80	103.00	103.00	3	28,907	0.01%
2023/05/19	46	102.53	46	102.99	103.00	0	29,083	0.00%
2023/05/18	100	102.68	100	103.14	103.00	0	29,193	0.00%
2023/05/17	77	102.36	76	102.80	102.50	1	29,333	0.00%
2023/05/16	142	102.32	143	102.63	102.00	-1	28,993	0.00%	大買/大賣/
2023/05/15	14	102.00	10	102.50	102.00	4	28,601	0.01%
2023/05/12	95.1	105.87	50	105.85	102.50	45.1	28,557	0.16%
2023/05/11	95.1	105.87	50	105.85	105.00	45.1	27,867	0.16%
2023/05/10	20	106.50	20	106.75	106.50	0	27,910	0.00%
2023/05/09	52	105.73	81.3	105.78	106.50	-29.3	28,140	-0.10%
2023/05/08	30	105.00	37	105.47	105.00	-7	28,301	-0.02%
2023/05/05	60	104.54	29	105.00	105.00	31	28,849	0.11%
2023/05/04	28	105.00	21	105.50	105.00	7	29,465	0.02%
2023/05/03	26	105.50	25.1	105.96	105.50	0.9	29,917	0.00%
2023/05/02	36	104.95	77.5	105.07	106.00	-41.4	30,781	-0.13%
2023/04/28	169	104.00	122	104.21	104.50	47	31,312	0.15%	大買/大賣/
2023/04/27	61	103.42	30	103.83	103.50	31	31,454	0.10%
2023/04/26	46	103.51	46	103.84	103.50	0	31,624	0.00%
2023/04/25	94	103.00	95	103.50	103.00	-1	31,354	0.00%
2023/04/24	57	103.51	20	104.00	103.50	37	31,215	0.12%
2023/04/21	69.8	104.29	62	104.65	104.00	7.8	31,240	0.03%
2023/04/20	40	104.00	55	104.50	104.50	-15	31,018	-0.05%
2023/04/19	65	103.72	40	104.25	104.00	25	31,244	0.08%
2023/04/18	30	104.00	35.1	104.36	104.50	-5.1	31,266	-0.02%
2023/04/17	18	103.72	12	104.00	104.00	6	31,594	0.02%
2023/04/14	26	103.52	117	104.09	104.50	-91	32,030	-0.28%	大賣/
2023/04/13	70	102.93	74	103.06	103.00	-4	32,380	-0.01%
2023/04/12	99.6	102.81	70	103.21	102.50	29.6	32,302	0.09%
2023/04/11	106.1	103.07	80	103.56	103.50	26.1	32,585	0.08%	大買/
2023/04/10	75	103.00	85	103.50	103.00	-10	32,478	-0.03%
2023/04/07	40	103.00	31	103.50	103.00	9	32,418	0.03%
2023/04/06	63	103.28	35	103.81	103.50	28	32,371	0.09%
2023/03/31	32	104.02	33	104.50	104.00	-1	31,976	0.00%
2023/03/30	10	103.50	30.5	104.00	104.50	-20.5	32,025	-0.06%
2023/03/29	73	103.09	70	103.54	103.50	3	32,165	0.01%
2023/03/28	60	103.13	61	103.50	103.00	-1	32,556	0.00%
2023/03/27	31	104.02	0	0.00	103.50	31	32,645	0.09%
2023/03/24	163	104.69	212.1	104.96	105.50	-49.1	33,306	-0.15%	大買/大賣/
2023/03/23	34	103.53	37	104.26	103.50	-3	32,568	-0.01%
2023/03/22	31	103.52	38	103.96	103.50	-7	32,454	-0.02%
2023/03/21	55	103.45	79	103.82	103.50	-24	32,672	-0.07%
2023/03/20	65.2	102.81	55	102.86	102.50	10.2	32,644	0.03%
2023/03/17	57	103.52	69	103.76	103.50	-12	32,828	-0.04%
2023/03/16	2	102.00	4	102.38	102.00	-2	32,303	-0.01%
2023/03/15	19	102.29	15	102.90	102.50	4	32,585	0.01%
2023/03/14	46	101.67	46	102.05	102.00	0	33,160	0.00%
2023/03/13	32.1	102.50	32	102.20	103.00	0.1	33,434	0.00%
2023/03/10	45	101.61	42	102.10	102.00	3	34,333	0.01%
2023/03/09	79	103.70	0	0.00	102.50	79	34,973	0.23%
2023/03/08	180	104.03	180.5	104.61	104.00	-0.5	35,167	0.00%	大買/大賣/
2023/03/07	40	105.00	55	105.34	105.00	-15	35,211	-0.04%
2023/03/06	50	103.50	97	103.56	103.50	-47	34,782	-0.14%
2023/03/03	93.9	102.69	102	103.21	102.50	-8.1	34,733	-0.02%	大賣/
2023/03/02	72	101.91	70.2	102.29	102.50	1.8	34,949	0.01%
2023/03/01	52	101.39	81	101.81	102.00	-29	35,010	-0.08%
2023/02/24	111.1	102.00	60	102.50	101.00	51.1	34,736	0.15%	大買/
2023/02/23	10	102.50	10	103.00	103.00	0	34,341	0.00%
2023/02/22	60	101.50	60	102.00	102.00	0	34,713	0.00%
2023/02/21	30	102.50	35	103.00	102.50	-5	34,783	-0.01%
2023/02/20	64.2	102.92	59.1	103.34	103.00	5.1	35,331	0.01%
2023/02/17	30	102.67	32	102.98	103.50	-2	35,745	-0.01%
2023/02/16	45	103.00	52	103.25	103.50	-7	36,384	-0.02%
2023/02/15	21.2	102.09	27	102.24	102.50	-5.8	37,202	-0.02%
2023/02/14	51.1	101.51	52	101.93	102.00	-0.9	37,250	0.00%
2023/02/13	0.1	101.37	1	101.00	101.00	-0.9	37,616	0.00%
2023/02/10	41.2	101.27	40.2	101.46	101.50	1	37,809	0.00%
2023/02/09	1.1	101.49	5	101.00	101.00	-4	38,059	-0.01%
2023/02/08	0	101.00	0	0.00	100.50	0	38,379	0.00%
2023/02/07	21	100.64	15	101.00	100.50	6	38,627	0.02%
2023/02/06	1.5	101.50	4	101.75	101.50	-2.5	38,581	-0.01%
2023/02/03	10	99.81	16	99.78	99.60	-6	38,523	-0.02%
2023/02/02	13	100.38	1	100.50	100.00	12	38,531	0.03%
2023/02/01	0.1	100.50	1	100.00	100.00	-0.9	38,077	0.00%
2023/01/31	2.4	99.76	12	99.95	99.70	-9.6	37,933	-0.03%
2023/01/30	7.1	98.38	1	98.20	98.10	6.1	37,093	0.02%
2023/01/17	2	98.30	0	0.00	98.10	2	36,341	0.01%
2023/01/16	5.1	98.72	0	0.00	98.10	5.1	36,361	0.01%
2023/01/13	0	98.90	0	0.00	98.60	0	36,315	0.00%
2023/01/12	0.2	98.91	1	98.80	98.60	-0.8	36,978	0.00%
2023/01/11	0	99.80	1	99.40	99.10	-1	37,569	0.00%
2023/01/10	1	99.30	4	99.35	99.40	-3	37,879	-0.01%
2023/01/09	7.2	99.30	1	99.30	99.10	6.2	38,027	0.02%
2023/01/06	2	98.45	1	98.70	98.40	1	37,890	0.00%
2023/01/05	12.2	98.08	2	98.00	98.00	10.2	38,045	0.03%
2023/01/04	6.2	98.18	7	98.62	98.10	-0.8	38,079	0.00%
2023/01/03	16.1	98.30	1	98.10	99.10	15.1	38,013	0.04%
2022/12/30	12	99.99	12	99.92	99.90	0	37,602	0.00%
2022/12/29	22.6	99.69	5	99.60	99.70	17.6	37,753	0.05%
2022/12/28	2.1	100.50	0	0.00	100.50	2.1	38,005	0.01%
2022/12/27	1.1	100.50	38	100.50	100.50	-36.9	37,915	-0.10%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	0.1	101.00	3.3	101.00	101.00	-3.1	38,849	-0.01%
2022/12/21	1.1	100.50	4	100.25	100.00	-2.9	39,308	-0.01%
2022/12/20	6.1	100.25	0	0.00	100.00	6.1	39,198	0.02%
2022/12/19	0	101.00	4	101.25	101.50	-4	39,135	-0.01%
2022/12/16	42.1	100.52	6	100.67	100.50	36.1	38,899	0.09%
2022/12/15	23.3	101.59	1	102.50	101.50	22.3	38,102	0.06%
2022/12/14	2	102.00	0	0.00	102.50	2	38,124	0.01%
2022/12/13	33	101.33	0	0.00	101.00	33	38,141	0.09%
2022/12/12	1.1	102.00	0	0.00	102.00	1.1	37,850	0.00%
2022/12/08	1.4	102.00	2	102.50	101.50	-0.6	37,890	0.00%
2022/12/07	0	0.00	1	103.50	102.00	-1	37,817	0.00%
2022/12/06	3.4	103.32	1	103.50	103.00	2.4	37,621	0.01%
2022/12/05	9	106.50	4.1	106.25	105.50	4.9	37,014	0.01%
2022/12/02	5	105.20	61	105.59	105.50	-56	36,500	-0.15%
2022/12/01	8.1	102.50	19	102.47	103.00	-10.9	35,734	-0.03%
2022/11/30	0	0.00	1	101.00	100.50	-1	34,905	0.00%
2022/11/29	3	100.13	2	100.25	100.00	1	34,038	0.00%
2022/11/28	9.1	100.26	2	99.80	100.00	7.1	33,757	0.02%
2022/11/25	0	100.50	0	0.00	100.50	0	33,605	0.00%
2022/11/24	6.1	100.09	9	100.11	101.00	-2.9	33,507	-0.01%
2022/11/23	3.2	101.00	21	101.00	100.50	-17.8	33,169	-0.05%
2022/11/22	1.2	100.50	2	100.00	100.50	-0.8	33,091	0.00%
2022/11/21	4	100.63	0	0.00	100.00	4	32,902	0.01%
2022/11/18	20	100.88	8	101.19	100.50	12	32,636	0.04%
2022/11/17	11	101.27	2	101.25	101.50	9	32,326	0.03%
2022/11/16	39	101.63	0	0.00	101.50	39	32,188	0.12%
2022/11/15	2	101.50	2	101.50	101.50	0	31,685	0.00%
2022/11/14	12	99.98	7	100.04	101.50	5	31,198	0.02%
2022/11/11	10.1	100.45	14	100.89	100.00	-3.9	30,512	-0.01%
2022/11/10	3	100.50	0	0.00	100.50	3	29,543	0.01%
2022/11/09	2	102.00	2	102.00	102.50	0	29,373	0.00%
2022/11/08	21	100.29	0	0.00	100.00	21	29,190	0.07%
2022/11/07	5	100.00	0.8	100.50	100.00	4.2	29,498	0.01%
2022/11/04	12	99.98	0	100.50	100.50	12	29,858	0.04%
2022/11/03	1	100.52	10	101.00	101.00	-9	29,990	-0.03%
2022/11/02	16	101.78	0.8	102.00	102.00	15.2	29,765	0.05%
2022/11/01	9.1	101.23	1	101.50	101.50	8.1	29,668	0.03%
2022/10/31	1	103.00	0	0.00	102.50	1	29,304	0.00%
2022/10/28	4	103.50	8	103.50	104.00	-4	29,222	-0.01%
2022/10/25	1	102.50	2	103.25	103.50	-1	29,293	0.00%
2022/10/24	20	103.00	0	0.00	103.00	20	29,045	0.07%
2022/10/21	2	103.25	0	0.00	103.50	2	28,923	0.01%
2022/10/20	2	101.75	2	102.25	102.50	0	29,034	0.00%
2022/10/19	8	103.19	0	0.00	103.00	8	28,453	0.03%
2022/10/18	8.6	104.17	2	103.25	103.50	6.6	28,204	0.02%
2022/10/17	10	104.75	1	104.50	105.00	9	28,041	0.03%
2022/10/14	4	105.25	10	105.00	105.00	-6	27,956	-0.02%
2022/10/13	0	103.50	1	103.50	103.50	-1	28,122	0.00%
2022/10/12	12.1	103.50	1	103.50	103.00	11.1	27,974	0.04%
2022/10/11	2	104.99	2	104.50	104.00	0	27,628	0.00%
2022/10/07	2	107.50	13.2	107.01	107.50	-11.2	27,413	-0.04%
2022/10/06	11	107.91	10.1	107.01	107.50	0.9	27,815	0.00%
2022/10/05	5	106.50	8	106.81	107.00	-3	27,893	-0.01%
2022/10/04	10	102.50	1	102.50	102.50	9	27,455	0.03%
2022/10/03	1	101.02	1	101.50	101.00	0	27,474	0.00%
2022/09/30	7	100.71	2.1	101.31	102.00	4.9	27,695	0.02%
2022/09/29	2	101.25	6	101.92	101.50	-4	27,913	-0.01%
2022/09/28	6	101.50	1	101.00	100.50	5	28,002	0.02%
2022/09/27	0.1	104.00	0	0.00	103.50	0.1	27,942	0.00%
2022/09/26	9	104.22	1	103.50	104.00	8	28,760	0.03%
2022/09/22	6.1	106.99	1	107.00	107.00	5.1	29,606	0.02%
2022/09/21	2	107.75	15	108.00	107.00	-13	29,763	-0.04%
2022/09/19	0	107.00	16	106.50	107.00	-16	29,797	-0.05%
2022/09/16	5.1	107.21	0	0.00	107.50	5.1	30,004	0.02%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	1	108.00	0.1	108.00	107.50	0.9	30,383	0.00%
2022/09/13	0	109.50	5	109.90	110.00	-5	30,584	-0.02%
2022/09/12	0.1	108.50	2	108.50	108.50	-1.9	30,594	-0.01%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	5	106.90	0	0.00	106.00	5	31,387	0.02%
2022/09/06	5	108.50	0	0.00	108.50	5	31,270	0.02%
2022/09/02	0	0.00	1	107.50	107.50	-1	31,931	0.00%
2022/09/01	6.2	107.43	1	107.00	107.50	5.2	32,046	0.02%
2022/08/31	4	108.00	6	108.17	109.00	-2	31,915	-0.01%
2022/08/30	8	108.00	1	108.50	108.50	7	31,741	0.02%
2022/08/29	8.1	108.07	4	108.00	108.00	4.1	32,006	0.01%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	0	0.00	2	110.00	109.50	-2	32,478	-0.01%
2022/08/24	0	109.50	0	0.00	109.50	0	33,426	0.00%
2022/08/23	8	110.00	1	110.00	110.00	7	34,509	0.02%
2022/08/22	0	111.00	0	0.00	111.00	0	34,940	0.00%
2022/08/19	3	111.00	0	0.00	111.00	3	35,525	0.01%
2022/08/18	1	111.50	0.6	111.50	112.00	0.4	35,898	0.00%
2022/08/17	0	0.00	2.2	111.77	112.50	-2.2	36,728	-0.01%
2022/08/16	2.1	111.00	1	111.00	111.00	1.1	36,840	0.00%
2022/08/15	0	0.00	3.2	112.50	112.00	-3.2	36,930	-0.01%
2022/08/12	0	112.50	7	113.00	112.50	-7	37,208	-0.02%
2022/08/11	11.1	111.60	13	112.27	113.00	-1.9	37,022	-0.01%
2022/08/10	20	110.50	12	109.46	110.00	8	36,918	0.02%
2022/08/09	8	109.00	2	108.25	109.00	6	36,398	0.02%
2022/08/04	10	107.70	9.4	108.27	108.00	0.6	36,249	0.00%
2022/08/03	2	107.00	6	107.17	108.50	-4	35,932	-0.01%
2022/08/02	8	107.00	15	107.13	108.00	-7	35,709	-0.02%
2022/08/01	1	108.52	1.1	108.55	109.00	-0.1	35,441	0.00%
2022/07/29	2	109.00	3	108.50	109.00	-1	35,652	0.00%
2022/07/28	0	0.00	22	108.02	108.50	-22	35,867	-0.06%
2022/07/27	3	108.00	4	108.75	108.00	-1	36,003	0.00%
2022/07/26	0	0.00	3	107.67	108.00	-3	35,778	-0.01%
2022/07/25	10	108.00	2	107.50	107.50	8	35,635	0.02%
2022/07/22	5	105.90	5.2	106.00	106.00	-0.2	35,447	0.00%
2022/07/21	5	104.01	2	105.25	105.50	3	35,462	0.01%
2022/07/20	10	104.20	1	104.50	103.50	9	35,419	0.03%
2022/07/19	5	104.00	19	104.50	104.00	-14	35,511	-0.04%
2022/07/18	6.2	104.84	1	104.50	105.00	5.2	35,446	0.01%
2022/07/15	1	105.50	1	105.50	105.00	0	35,469	0.00%
2022/07/14	34	104.50	9	105.00	105.00	25	35,384	0.07%
2022/07/13	7	103.29	4	103.38	102.50	3	34,910	0.01%
2022/07/12	9	100.11	3	100.50	100.50	6	34,569	0.02%
2022/07/11	11	101.09	0	0.00	101.00	11	34,330	0.03%
2022/07/08	2	102.25	1	103.50	102.00	1	34,172	0.00%
2022/07/07	0	0.00	5	101.70	103.50	-5	33,867	-0.01%
2022/07/06	7	101.07	2	102.00	100.50	5	33,478	0.01%
2022/07/05	4	102.50	0	0.00	102.50	4	33,199	0.01%
2022/07/04	32.1	100.49	2	100.00	100.00	30.1	32,860	0.09%
2022/07/01	16	106.91	10	107.60	106.00	6	32,262	0.02%
2022/06/30	4	110.00	0	0.00	109.00	4	31,744	0.01%
2022/06/29	0	0.00	1	112.00	111.00	-1	31,393	0.00%
2022/06/28	10.1	111.51	3.2	111.81	112.00	6.9	31,168	0.02%
2022/06/27	1	111.50	4	111.63	111.00	-3	31,040	-0.01%
2022/06/24	1	109.50	3	109.83	110.00	-2	30,863	-0.01%
2022/06/23	14	108.96	9	108.45	108.00	5	30,701	0.02%
2022/06/22	0	0.00	2	109.50	109.50	-2	30,281	-0.01%
2022/06/21	0	112.00	2	111.25	112.00	-2	30,597	-0.01%
2022/06/20	13.2	109.35	11	109.41	109.00	2.2	30,276	0.01%
2022/06/17	3	109.83	1	110.00	109.50	2	30,071	0.01%
2022/06/16	11	112.09	2	113.50	111.50	9	29,597	0.03%
2022/06/15	1	111.50	3	112.17	112.00	-2	30,439	-0.01%
2022/06/14	5	111.50	4	110.63	111.50	1	30,755	0.00%
2022/06/13	7.1	111.92	6	112.00	111.50	1.1	30,823	0.00%
2022/06/10	2	114.50	0.4	114.50	114.00	1.6	30,587	0.01%
2022/06/09	1	115.00	12	115.04	115.50	-11	30,617	-0.04%
2022/06/08	41	114.50	8.8	114.45	114.00	32.2	30,518	0.11%
2022/06/07	9	113.94	3	114.00	113.50	6	30,625	0.02%
2022/06/06	5	115.50	18	115.58	115.50	-13	30,483	-0.04%
2022/06/02	5	114.50	13	114.85	114.00	-8	30,890	-0.03%
2022/06/01	5.4	114.32	24.4	114.67	114.50	-19	31,010	-0.06%
2022/05/31	1	112.50	29.2	111.93	113.00	-28.2	30,133	-0.09%
2022/05/30	0	0.00	2.2	109.09	110.50	-2.2	28,871	-0.01%
2022/05/27	7	110.71	11	110.37	110.00	-4	28,372	-0.01%
2022/05/26	10	109.50	15	109.50	109.00	-5	27,992	-0.02%
2022/05/25	3	109.17	27	109.15	109.50	-24	27,818	-0.09%
2022/05/24	3	108.50	3	108.50	108.00	0	27,347	0.00%
2022/05/23	2	108.74	2.3	108.02	108.00	-0.3	26,969	0.00%
2022/05/20	2	107.75	60	108.29	107.00	-58	26,832	-0.22%
2022/05/19	1	107.00	11	106.59	107.50	-10	26,456	-0.04%
2022/05/18	9	106.78	16.1	106.47	107.00	-7.1	26,023	-0.03%
2022/05/16	1	104.00	1	104.00	104.50	0	25,323	0.00%
2022/05/13	0.1	104.00	2	103.50	104.00	-1.9	25,172	-0.01%
2022/05/11	4	103.62	49	103.00	103.00	-45	25,124	-0.18%
2022/05/10	2	103.50	0	0.00	104.00	2	25,133	0.01%
2022/05/06	1	104.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	2	105.25	1	105.50	104.50	1	25,631	0.00%
2022/05/04	2	104.50	7	104.00	104.00	-5	25,602	-0.02%
2022/05/03	1	102.02	1	102.00	102.50	0	25,586	0.00%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	3.7	101.14	101.50	-2.7	26,305	-0.01%
2022/04/27	1	99.90	2	100.00	100.00	-1	26,323	0.00%
2022/04/26	4	101.25	1	101.00	101.00	3	26,227	0.01%
2022/04/25	20.2	100.93	44	101.48	100.50	-23.8	26,131	-0.09%
2022/04/22	0	103.50	2	102.50	103.50	-2	25,723	-0.01%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/20	1	102.00	0	0.00	103.00	1	26,106	0.00%
2022/04/19	1	102.00	2	102.50	102.00	-1	26,095	0.00%
2022/04/18	2	102.50	2.2	102.55	102.50	-0.2	26,235	0.00%
2022/04/15	0	0.00	5	103.50	103.00	-5	26,622	-0.02%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	3	104.00	0	0.00	104.00	3	27,740	0.01%
2022/04/12	79	102.57	0	0.00	102.00	79	29,846	0.26%
2022/04/11	3	102.01	5	102.50	102.00	-2	29,853	-0.01%
2022/04/08	1.1	102.55	0	0.00	103.00	1.1	29,736	0.00%
2022/04/07	5	103.80	0	0.00	103.00	5	29,605	0.02%
2022/04/06	1	104.50	3	104.83	105.00	-2	29,253	-0.01%
2022/04/01	2	104.51	2	104.75	104.50	0	28,990	0.00%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	1.2	105.08	0.1	105.50	105.50	1.1	28,608	0.00%
2022/03/29	1	105.00	6	105.17	105.50	-5	28,506	-0.02%
2022/03/28	7	105.71	0	0.00	106.00	7	28,443	0.02%
2022/03/25	2	106.50	11	106.50	106.00	-9	28,332	-0.03%
2022/03/24	10	107.20	4	107.50	106.50	6	28,289	0.02%
2022/03/23	0.1	104.61	1	105.00	105.50	-0.9	27,980	0.00%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	0.00	5.2	104.50	106.00	-5.2	28,271	-0.02%
2022/03/17	5	103.50	8	104.19	104.00	-3	27,192	-0.01%
2022/03/16	2	101.00	10	101.00	101.50	-8	26,806	-0.03%
2022/03/15	10.6	101.26	0	0.00	101.00	10.6	26,458	0.04%
2022/03/14	0	103.00	1	102.50	102.50	-1	26,525	0.00%
2022/03/11	1	103.50	16	103.53	103.50	-15	26,516	-0.06%
2022/03/10	0	0.00	1	103.50	103.00	-1	26,500	0.00%
2022/03/09	2	101.50	0	0.00	101.50	2	26,385	0.01%
2022/03/08	21.2	101.52	2	100.50	101.50	19.2	26,349	0.07%
2022/03/07	19	103.00	20	102.50	102.50	-1	25,720	0.00%
2022/03/04	1	105.00	4	104.13	105.00	-3	25,816	-0.01%
2022/03/01	0	0.00	1	104.50	104.50	-1	26,204	0.00%
2022/02/25	4	102.88	0	0.00	103.00	4	26,220	0.02%
2022/02/24	3	103.17	2	103.25	102.50	1	26,098	0.00%
2022/02/23	1	105.00	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	2.1	104.26	1	104.00	104.50	1.1	25,709	0.00%
2022/02/21	0	106.00	2	106.00	106.00	-2	25,784	-0.01%
2022/02/17	1	106.50	22	105.89	106.00	-21	25,998	-0.08%
2022/02/16	10	105.50	4	105.25	105.50	6	26,003	0.02%
2022/02/15	12	104.50	0	0.00	104.00	12	26,223	0.05%
2022/02/14	1	104.00	0	0.00	104.00	1	26,310	0.00%
2022/02/11	1.1	105.53	1	106.00	106.00	0.1	26,318	0.00%
2022/02/10	0	0.00	2	106.50	106.50	-2	26,440	-0.01%
2022/02/09	1	106.00	16	106.09	106.50	-15	26,437	-0.06%
2022/02/08	3	105.50	11	104.96	105.50	-8	26,352	-0.03%
2022/01/26	11	102.41	1	102.50	102.00	10	25,471	0.04%
2022/01/25	15	102.83	1	102.50	103.00	14	25,257	0.06%
2022/01/24	16	103.66	1	104.00	103.00	15	25,076	0.06%
2022/01/21	8.3	102.14	2	102.00	102.00	6.3	24,727	0.03%
2022/01/20	37.1	103.50	4	103.88	103.00	33.1	24,415	0.14%
2022/01/19	3	103.67	0	0.00	103.50	3	24,199	0.01%
2022/01/17	13	103.58	1	103.50	103.50	12	24,204	0.05%
2022/01/14	9.4	103.61	5	103.30	103.50	4.4	24,181	0.02%
2022/01/13	3	105.00	3	105.17	105.50	0	24,050	0.00%
2022/01/12	4	104.13	1	104.50	104.50	3	24,214	0.01%
2022/01/11	1.1	104.50	4	104.00	104.50	-2.9	24,338	-0.01%
2022/01/10	6	104.83	13	105.27	104.50	-7	24,605	-0.03%
2022/01/07	65	106.50	3	107.17	106.50	62	24,846	0.25%
2022/01/06	10.1	107.54	23	107.83	107.00	-12.9	24,497	-0.05%
2022/01/05	43.4	108.75	63	109.11	109.00	-19.6	23,990	-0.08%
2022/01/04	51	103.99	8.9	103.50	103.50	42.1	22,264	0.19%
2022/01/03	4	103.63	0	0.00	103.00	4	22,420	0.02%
2021/12/30	0	0.00	48	104.00	104.00	-48	22,693	-0.21%
2021/12/28	0	0.00	7	105.00	105.50	-7	23,528	-0.03%
2021/12/27	4	104.50	1	104.50	104.50	3	23,690	0.01%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0.1	104.50	0	0.00	104.50	0.1	24,777	0.00%
2021/12/20	2.4	103.47	0	0.00	103.00	2.4	24,788	0.01%
2021/12/17	4.1	103.51	0	0.00	103.50	4.1	24,743	0.02%
2021/12/16	1	104.00	0	0.00	103.50	1	24,530	0.00%
2021/12/15	1.1	104.53	0	0.00	105.00	1.1	24,606	0.00%
2021/12/14	3	105.00	3	104.67	104.50	0	24,867	0.00%
2021/12/13	5.4	105.28	0	0.00	104.50	5.4	24,882	0.02%
2021/12/10	2	105.00	3	105.00	105.00	-1	25,648	0.00%
2021/12/08	1	106.50	0	0.00	105.00	1	25,632	0.00%
2021/12/07	2.1	105.76	0	0.00	106.00	2.1	25,267	0.01%
2021/12/06	10	105.50	1	107.00	106.50	9	25,185	0.04%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	0	0.00	3	105.83	105.00	-3	25,365	-0.01%
2021/12/01	0	105.50	5	105.00	105.50	-5	25,219	-0.02%
2021/11/29	3.2	103.00	4	103.63	103.50	-0.8	24,913	0.00%
2021/11/26	9	103.89	1	104.00	103.50	8	24,820	0.03%
2021/11/25	6.1	105.50	220	105.50	105.00	-213.9	24,927	-0.86%	大賣/鉅額交易
2021/11/24	3	105.17	10	106.00	105.50	-7	24,868	-0.03%
2021/11/23	10.1	106.00	0	0.00	106.00	10.1	24,601	0.04%
2021/11/22	0	107.00	0	0.00	106.50	0	24,446	0.00%
2021/11/19	9.1	107.22	3	106.50	106.50	6.1	24,384	0.03%
2021/11/18	16	106.88	0	0.00	107.00	16	24,337	0.07%
2021/11/17	18	107.11	0	0.00	107.00	18	24,205	0.07%
2021/11/16	1.1	108.00	0	0.00	108.00	1.1	24,180	0.00%
2021/11/15	0	0.00	6	108.58	108.00	-6	24,775	-0.02%
2021/11/12	0.2	109.00	3	108.50	109.00	-2.8	24,877	-0.01%
2021/11/11	3.5	108.29	0	0.00	107.50	3.5	24,858	0.01%
2021/11/10	0.1	109.00	3	108.33	109.00	-2.9	25,126	-0.01%
2021/11/09	0	0.00	27	107.96	108.00	-27	25,521	-0.11%
2021/11/08	3	107.50	10	107.50	107.50	-7	25,431	-0.03%
2021/11/05	3	108.67	1	108.00	109.00	2	25,877	0.01%
2021/11/04	0	108.00	0.9	108.00	108.00	-0.9	26,297	0.00%
2021/11/03	0.2	108.00	0	0.00	107.50	0.2	26,495	0.00%
2021/11/02	0	0.00	5	108.00	107.50	-5	26,978	-0.02%
2021/11/01	4.2	106.91	10	107.00	106.50	-5.8	26,974	-0.02%
2021/10/29	6	107.08	3	107.00	107.00	3	27,025	0.01%
2021/10/28	0	0.00	3	108.33	108.50	-3	27,041	-0.01%
2021/10/27	1	108.00	3	108.17	108.00	-2	27,205	-0.01%
2021/10/26	0	0.00	10.6	108.88	109.00	-10.6	27,413	-0.04%
2021/10/25	0	0.00	1	108.50	108.00	-1	27,459	0.00%
2021/10/22	1	108.50	2	108.00	107.50	-1	27,653	0.00%
2021/10/21	0.1	108.00	2	107.50	108.00	-1.9	27,868	-0.01%
2021/10/20	56	107.90	4	107.25	107.50	52	27,916	0.19%
2021/10/19	1	107.00	8	107.31	107.00	-7	27,785	-0.03%
2021/10/18	9	108.83	12	109.50	107.50	-3	28,334	-0.01%
2021/10/15	19.1	109.42	12.4	108.32	109.50	6.7	28,682	0.02%
2021/10/14	0	0.00	2	107.00	106.50	-2	28,303	-0.01%
2021/10/13	5.1	104.62	4	105.25	105.50	1.1	28,537	0.00%
2021/10/12	3	105.50	80.4	104.51	105.00	-77.4	28,786	-0.27%
2021/10/08	0	0.00	2.1	107.50	108.00	-2.1	29,185	-0.01%
2021/10/07	91.1	106.06	2	106.25	107.00	89.1	29,179	0.31%
2021/10/06	193	103.94	10	104.00	103.00	183	29,150	0.63%	大買/鉅額交易
2021/10/05	8.2	101.33	1	101.50	101.50	7.2	28,786	0.03%
2021/10/04	1.1	103.06	0	0.00	103.00	1.1	28,567	0.00%
2021/10/01	6	103.50	31	103.48	103.00	-25	28,543	-0.09%
2021/09/30	1	105.00	6	105.00	105.00	-5	28,439	-0.02%
2021/09/29	5.5	104.91	0	0.00	105.00	5.5	28,792	0.02%
2021/09/28	6	106.50	0	0.00	106.50	6	29,592	0.02%
2021/09/27	0	0.00	7	107.43	107.50	-7	29,497	-0.02%
2021/09/24	0	107.50	24	107.92	107.50	-24	29,530	-0.08%
2021/09/23	7	107.29	16	107.00	106.50	-9	29,793	-0.03%
2021/09/22	33.2	106.50	0	0.00	107.00	33.2	29,774	0.11%
2021/09/17	20	109.00	23	108.96	108.50	-3	29,528	-0.01%
2021/09/16	23	108.00	0	0.00	107.50	23	29,476	0.08%
2021/09/15	7	109.36	16.1	109.35	108.50	-9.1	29,612	-0.03%
2021/09/14	7	107.29	0	0.00	107.50	7	29,019	0.02%
2021/09/13	20.5	107.02	1	107.50	106.50	19.5	29,065	0.07%
2021/09/10	32.5	107.10	10	107.00	108.00	22.5	29,390	0.08%
2021/09/09	1	106.50	1	107.00	107.00	0	29,660	0.00%
2021/09/08	3.2	107.36	0	0.00	107.50	3.2	29,623	0.01%
2021/09/07	4	109.00	8.3	108.88	108.50	-4.3	29,547	-0.01%
2021/09/06	35	111.14	5	112.50	111.00	30	29,553	0.10%
2021/09/03	7	112.21	1	112.50	112.50	6	29,849	0.02%
2021/09/02	8	111.50	6.2	111.18	111.50	1.8	29,768	0.01%
2021/09/01	0.2	111.23	1	111.00	111.00	-0.8	29,654	0.00%
2021/08/31	1	109.50	14	110.14	111.00	-13	29,587	-0.04%
2021/08/30	1	108.50	5	107.80	109.00	-4	29,418	-0.01%
2021/08/27	0	0.00	35	107.94	108.00	-35	29,666	-0.12%
2021/08/26	2.2	108.00	1	107.99	107.50	1.1	29,835	0.00%
2021/08/25	5.2	107.92	5	108.70	108.50	0.2	30,168	0.00%
2021/08/24	0	109.00	9	108.50	109.00	-9	30,304	-0.03%
2021/08/23	0.1	107.50	11.1	106.69	107.50	-11	30,576	-0.04%
2021/08/20	10	104.20	1	103.50	104.50	9	30,649	0.03%
2021/08/19	21.1	104.23	6.2	103.44	103.00	14.9	31,163	0.05%
2021/08/18	5.1	105.51	2	106.25	107.00	3.1	30,717	0.01%
2021/08/17	1.4	107.00	3	107.00	106.50	-1.6	31,031	-0.01%
2021/08/16	11.1	107.10	3	107.00	107.50	8.1	31,124	0.03%
2021/08/13	20	109.10	27	109.22	109.00	-7	31,441	-0.02%
2021/08/11	5	107.71	15	107.37	109.00	-10	31,859	-0.03%
2021/08/10	11	109.77	10	109.55	108.50	1	32,440	0.00%
2021/08/09	7	111.64	0	0.00	112.00	7	33,341	0.02%
2021/08/06	14	112.07	8	111.88	112.50	6	33,684	0.02%
2021/08/05	33	111.56	3.7	111.59	112.00	29.3	34,169	0.09%
2021/08/04	0	0.00	3	111.83	112.00	-3	36,329	-0.01%
2021/08/03	5	111.20	7	111.21	111.50	-2	37,309	-0.01%
2021/08/02	2.1	111.55	8	112.06	113.00	-5.9	37,640	-0.02%
2021/07/30	23	110.15	14	110.11	110.00	9	38,246	0.02%
2021/07/29	4	110.25	3	111.00	111.00	1	38,400	0.00%
2021/07/28	6	109.92	3	109.67	110.50	3	39,142	0.01%
2021/07/27	0.1	111.50	8	111.25	111.50	-7.9	40,042	-0.02%
2021/07/26	10	109.45	5	111.00	110.00	5	40,774	0.01%
2021/07/23	22	110.73	22	110.55	110.50	0	40,978	0.00%
2021/07/22	26	110.96	13	111.00	110.50	13	41,267	0.03%
2021/07/21	24.1	114.66	39	113.14	112.50	-14.9	41,185	-0.04%
2021/07/20	9	114.94	3	114.83	114.50	6	40,817	0.01%
2021/07/19	21	117.26	4	116.50	116.50	17	41,033	0.04%
2021/07/16	4	118.63	20.1	118.57	119.50	-16.1	41,627	-0.04%
2021/07/15	45	118.72	14	119.00	119.50	31	41,646	0.07%
2021/07/14	59	116.92	3.2	116.79	116.00	55.8	41,038	0.14%
2021/07/13	13	117.00	9	116.28	116.50	4	41,122	0.01%
2021/07/12	3.1	115.48	1	115.00	115.00	2.1	41,396	0.01%
2021/07/09	8	114.06	13.4	114.31	114.00	-5.4	41,770	-0.01%
2021/07/08	6	115.17	9	115.50	115.50	-3	42,184	-0.01%
2021/07/07	2.4	115.63	2	115.50	115.00	0.4	42,614	0.00%
2021/07/06	4	116.13	8	116.50	116.50	-4	43,302	-0.01%
2021/07/05	6.1	114.76	39	114.58	117.00	-33	43,911	-0.08%
2021/07/02	3	112.00	3	112.17	111.50	0	43,223	0.00%
2021/07/01	1.1	112.00	12	111.92	112.00	-10.9	43,510	-0.03%
2021/06/30	1	112.00	1	113.00	112.00	0	43,940	0.00%
2021/06/29	0	0.00	8.5	112.00	111.50	-8.5	45,039	-0.02%
2021/06/28	14	111.50	0	0.00	111.50	14	46,909	0.03%
2021/06/25	15	113.93	17	113.76	113.00	-2	47,286	0.00%
2021/06/24	46.1	112.91	9	112.89	113.00	37	47,379	0.08%
2021/06/23	1.1	110.54	48	110.02	111.50	-46.9	47,741	-0.10%
2021/06/22	8	109.31	3	109.00	108.50	5	48,354	0.01%
2021/06/21	17	109.15	2	110.00	108.50	15	49,335	0.03%
2021/06/18	0	0.00	1	112.00	111.50	-1	50,635	0.00%
2021/06/17	2	111.50	1	112.00	113.00	1	51,947	0.00%
2021/06/16	1.3	112.00	12	112.00	111.50	-10.7	54,351	-0.02%
2021/06/15	8	112.75	0	0.00	113.00	8	56,251	0.01%
2021/06/11	32.1	113.47	29	113.14	113.50	3.1	58,242	0.01%
2021/06/10	7	109.71	3	110.33	110.50	4	59,189	0.01%
2021/06/09	12	110.50	2	109.50	109.50	10	60,027	0.02%
2021/06/08	5	110.80	4	110.75	110.50	1	61,243	0.00%
2021/06/07	4	110.50	3	110.50	110.50	1	62,197	0.00%
2021/06/04	9	110.89	5	111.50	112.00	4	62,654	0.01%
2021/06/03	2	111.50	4	111.25	111.00	-2	62,906	0.00%
2021/06/02	5	113.30	4	113.63	112.00	1	63,414	0.00%
2021/06/01	13.1	114.19	1	114.50	114.50	12.1	64,306	0.02%
2021/05/31	5.1	113.48	8	113.06	113.50	-2.9	65,255	0.00%
2021/05/28	2	111.00	5	111.00	111.00	-3	66,126	0.00%
2021/05/27	9	108.39	1	109.00	109.50	8	66,575	0.01%
2021/05/26	4	111.25	5	111.90	111.50	-1	67,559	0.00%
2021/05/25	7	112.64	14.1	111.61	112.00	-7.1	69,013	-0.01%
2021/05/24	0	0.00	2.6	108.91	109.50	-2.6	69,079	0.00%
2021/05/21	7.1	109.36	9.1	109.10	109.50	-2	69,408	0.00%
2021/05/20	2	105.00	7	106.00	106.00	-5	69,516	-0.01%
2021/05/19	5	105.00	11	105.23	105.00	-6	70,236	-0.01%
2021/05/18	10	104.45	51	102.29	107.00	-41	70,231	-0.06%
2021/05/17	23.9	99.35	12	99.80	98.20	11.9	70,387	0.02%
2021/05/14	10.1	105.15	8	104.88	104.50	2.1	70,236	0.00%
2021/05/13	17	101.65	7.2	102.82	103.00	9.8	70,571	0.01%
2021/05/12	43.4	101.22	80	101.72	102.00	-36.6	70,334	-0.05%
2021/05/11	26.5	108.50	44.2	108.70	107.00	-17.7	69,233	-0.03%
2021/05/10	9	113.28	6	114.08	113.00	3	69,994	0.00%
2021/05/07	52	115.80	20.3	115.37	117.50	31.7	72,312	0.04%
2021/05/06	4	111.63	4	112.63	112.50	0	73,359	0.00%
2021/05/05	6.2	111.58	7.1	111.23	110.00	-0.9	74,195	0.00%
2021/05/04	42.4	109.32	35.2	109.06	108.50	7.2	75,249	0.01%
2021/05/03	18.1	113.33	9	112.89	112.50	9.1	76,133	0.01%
2021/04/29	12	116.96	4	117.38	116.00	8	78,603	0.01%
2021/04/28	41.2	117.50	5	117.50	117.00	36.2	79,282	0.05%
2021/04/27	26	119.75	16.7	119.85	118.50	9.4	80,842	0.01%
2021/04/26	43.2	118.24	4	118.50	117.50	39.2	81,368	0.05%
2021/04/23	3	118.17	5.1	118.81	119.00	-2.1	82,262	0.00%
2021/04/22	14.7	118.85	2	118.50	117.50	12.7	84,441	0.01%
2021/04/21	8	120.25	7	120.21	120.00	1	88,574	0.00%
2021/04/20	3	121.67	0	0.00	122.00	3	89,305	0.00%
2021/04/19	19	122.34	22	121.66	121.50	-3	90,633	0.00%
2021/04/16	6	123.42	10	123.10	123.50	-4	91,260	0.00%
2021/04/15	11.1	120.59	9	120.39	121.00	2.1	92,273	0.00%
2021/04/14	12	121.54	11	120.77	121.50	1	93,500	0.00%
2021/04/13	1	121.04	10	122.10	122.50	-9	96,281	-0.01%
2021/04/12	71	120.27	9.9	120.45	120.50	61.1	99,322	0.06%
2021/04/09	52	120.35	4	121.50	120.00	48	102,027	0.05%
2021/04/08	3	122.50	1	122.50	122.50	2	101,224	0.00%
2021/04/07	16.1	123.44	2.3	123.72	123.50	13.8	101,243	0.01%
2021/04/06	10	122.85	14	123.03	122.50	-4	101,439	0.00%
2021/04/01	41	122.06	49.5	122.55	121.50	-8.5	101,864	-0.01%
2021/03/31	43	124.77	49	125.03	124.00	-6	102,143	-0.01%
2021/03/30	8	128.69	18.9	129.24	129.50	-10.9	100,661	-0.01%
2021/03/29	16	127.84	12	128.13	128.50	4	100,823	0.00%
2021/03/26	9	126.83	13	126.85	126.50	-4	101,700	0.00%
2021/03/25	15	127.53	16	127.75	126.50	-1	101,299	0.00%
2021/03/24	18.3	128.70	13	129.61	128.00	5.3	100,686	0.01%
2021/03/23	27	131.31	44	132.05	130.50	-17	99,806	-0.02%
2021/03/22	20.9	125.58	114.8	127.37	130.00	-93.9	98,701	-0.10%	大賣/
2021/03/19	62	125.54	7.6	125.05	123.50	54.4	97,546	0.06%
2021/03/18	10.1	130.29	62.3	129.76	129.50	-52.2	95,637	-0.05%
2021/03/17	24	126.35	72	125.78	126.00	-48	94,357	-0.05%
2021/03/16	10	122.05	31.1	122.70	123.00	-21.1	92,873	-0.02%
2021/03/15	34	119.54	27	120.67	121.00	7	92,452	0.01%
2021/03/12	15	118.83	37	119.34	120.00	-22	93,263	-0.02%
2021/03/11	38	116.97	10	117.20	117.00	28	94,385	0.03%
2021/03/10	26	115.96	9	116.11	115.50	17	93,926	0.02%
2021/03/09	4	113.75	6	113.83	115.00	-2	93,640	0.00%
2021/03/08	1	113.50	23	114.04	113.50	-22	93,481	-0.02%
2021/03/05	10	114.20	25	114.30	115.00	-15	92,985	-0.02%
2021/03/04	4	113.88	21	113.67	114.50	-17	92,545	-0.02%
2021/03/03	21	115.26	14	114.39	115.50	7	91,575	0.01%
2021/03/02	3.1	113.80	23	112.83	112.00	-19.9	90,689	-0.02%
2021/02/26	22	112.68	8	113.50	112.00	14	90,179	0.02%
2021/02/25	13	115.08	41	114.88	116.50	-28	88,553	-0.03%
2021/02/24	27	112.85	9	111.94	110.50	18	87,097	0.02%
2021/02/23	23.1	111.15	13	110.23	111.50	10.1	86,598	0.01%
2021/02/22	9.1	111.93	10	112.65	111.00	-0.9	86,137	0.00%
2021/02/19	16.4	110.38	18.8	110.42	110.00	-2.4	85,645	0.00%
2021/02/18	19	113.45	7	113.64	113.00	12	84,850	0.01%
2021/02/17	27	113.96	56	114.09	114.00	-29	84,908	-0.03%
2021/02/05	12	114.33	4.1	114.26	113.50	7.9	83,928	0.01%
2021/02/04	10	114.70	10	113.95	114.00	0	83,134	0.00%
2021/02/03	7.1	116.43	6	116.42	116.50	1.1	82,680	0.00%
2021/02/02	10	115.30	9	116.00	116.50	1	82,107	0.00%
2021/02/01	19.1	110.65	50	110.22	113.00	-30.9	81,389	-0.04%
2021/01/29	40.4	114.96	53.2	114.64	111.50	-12.8	79,640	-0.02%
2021/01/28	40	118.80	20	118.75	118.50	20	76,874	0.03%
2021/01/27	10.2	123.53	18.3	123.44	123.00	-8.1	75,136	-0.01%
2021/01/26	36	123.01	113.2	121.59	122.00	-77.2	73,916	-0.10%	大賣/
2021/01/25	39.2	120.81	50.6	120.93	123.00	-11.4	72,070	-0.02%
2021/01/22	87.4	120.39	129.2	120.13	121.50	-41.8	70,174	-0.06%	大賣/
2021/01/21	23.1	116.74	31	115.52	117.00	-8	67,021	-0.01%
2021/01/20	137.2	115.90	79.2	115.46	114.50	58	66,129	0.09%	大買/
2021/01/19	42	115.05	16	114.94	115.00	26	64,197	0.04%
2021/01/18	19.1	113.54	29	114.21	114.00	-9.9	63,005	-0.02%
2021/01/15	33	115.71	55.6	115.14	115.50	-22.6	61,737	-0.04%
2021/01/14	32	113.34	86.2	113.09	116.00	-54.2	59,302	-0.09%
2021/01/13	46	106.55	8	106.06	106.50	38	54,542	0.07%
2021/01/12	34	104.53	26.1	104.33	104.00	8	53,983	0.01%
2021/01/11	20	107.48	13.4	107.34	107.50	6.6	53,647	0.01%
2021/01/08	49.4	107.72	32	107.75	108.00	17.4	53,291	0.03%
2021/01/07	31	106.40	28.5	106.47	107.00	2.6	51,832	0.00%
2021/01/06	68.5	105.47	60.4	105.42	105.00	8.1	50,561	0.02%
2021/01/05	106.6	102.77	82.4	103.57	104.00	24.2	47,274	0.05%	大買/
2021/01/04	131	96.07	107.8	95.88	99.90	23.3	44,037	0.05%	大買/大賣/
2020/12/31	40	91.66	21.8	91.73	92.00	18.2	40,427	0.05%
2020/12/30	3	91.27	20.1	91.22	91.60	-17.1	40,179	-0.04%
2020/12/29	5	90.76	17	90.87	90.40	-12	39,796	-0.03%
2020/12/28	20	92.10	23.4	92.50	91.80	-3.4	39,355	-0.01%
2020/12/25	52.5	91.56	43	91.58	91.80	9.5	38,556	0.02%
2020/12/24	26	89.40	7	89.57	89.60	19	37,188	0.05%
2020/12/23	3.5	88.89	19	88.95	88.80	-15.5	37,032	-0.04%
2020/12/22	43.1	88.96	20.1	89.63	87.70	23	36,732	0.06%
2020/12/21	2.1	87.80	0.9	88.00	88.00	1.2	36,124	0.00%
2020/12/18	2	87.90	25	87.72	87.70	-23	35,941	-0.06%
2020/12/17	30	87.80	11	87.84	87.80	19	35,866	0.05%
2020/12/16	16	87.75	38	88.02	88.20	-22	35,716	-0.06%
2020/12/15	6	87.17	8	86.71	87.10	-2	35,463	-0.01%
2020/12/14	25	88.22	7	88.87	87.70	18	35,162	0.05%
2020/12/11	13.5	86.89	15	87.34	87.60	-1.5	34,666	0.00%
2020/12/10	0	0.00	3	87.67	87.70	-3	33,930	-0.01%
2020/12/09	11.7	88.92	21	88.47	89.00	-9.3	33,480	-0.03%
2020/12/08	78	88.38	12	88.40	87.60	66	32,621	0.20%
2020/12/07	41	85.25	42	85.17	87.90	-1	31,140	0.00%
2020/12/04	19	82.89	14	83.14	82.90	5	28,798	0.02%
2020/12/03	9	82.09	8	82.30	82.00	1	28,368	0.00%
2020/12/02	2	82.50	0	0.00	82.70	2	28,204	0.01%
2020/12/01	0.1	82.50	7	82.56	82.90	-6.9	28,227	-0.02%
2020/11/30	8	82.24	8	82.70	82.30	0	28,504	0.00%
2020/11/27	1	82.80	0	0.00	82.60	1	27,917	0.00%
2020/11/26	3	82.80	7	82.97	83.00	-4	27,869	-0.01%
2020/11/25	0	0.00	13	82.00	82.00	-13	27,823	-0.05%
2020/11/24	6	82.00	4	82.30	82.00	2	27,853	0.01%
2020/11/23	0.1	82.60	7	82.93	82.90	-6.9	27,877	-0.02%
2020/11/20	0	0.00	4	82.30	82.50	-4	27,738	-0.01%
2020/11/19	1	82.60	0	0.00	82.90	1	27,618	0.00%
2020/11/18	0.2	83.00	11.4	83.17	83.20	-11.2	27,595	-0.04%
2020/11/17	1	82.90	0	0.00	83.00	1	27,491	0.00%
2020/11/16	9	82.43	8	82.78	82.60	1	27,885	0.00%
2020/11/13	2	81.70	0	0.00	81.40	2	27,577	0.01%
2020/11/12	0	0.00	14	81.73	81.90	-14	27,494	-0.05%
2020/11/11	2.1	81.13	30	80.90	81.60	-27.9	27,213	-0.10%
2020/11/10	3	80.70	3	80.67	80.80	0	27,174	0.00%
2020/11/09	2	80.60	42	80.99	81.20	-40	28,235	-0.14%
2020/11/06	5	79.62	2	79.55	79.70	3	28,321	0.01%
2020/11/05	3	78.80	1.1	79.19	79.00	1.9	28,488	0.01%
2020/11/04	15	78.88	0	0.00	78.80	15	29,073	0.05%
2020/11/03	6	78.38	7	78.47	78.30	-1	29,122	0.00%
2020/11/02	0.7	78.20	30.3	77.92	78.30	-29.6	29,432	-0.10%
2020/10/29	8	77.40	1	77.30	78.00	7	29,550	0.02%
2020/10/28	18	79.24	0	0.00	78.30	18	30,059	0.06%
2020/10/27	8	79.63	4	79.90	80.00	4	30,234	0.01%
2020/10/26	0	0.00	1	80.60	80.20	-1	30,632	0.00%
2020/10/23	6	81.00	3	80.83	80.70	3	31,049	0.01%
2020/10/22	1.2	80.77	2.8	80.67	80.80	-1.6	32,073	-0.01%
2020/10/21	0.2	80.40	5	81.00	80.40	-4.8	32,779	-0.01%
2020/10/20	11	81.17	4	81.65	81.40	7	33,058	0.02%
2020/10/19	2	81.20	27	80.16	81.30	-25	33,610	-0.07%
2020/10/16	26	78.63	21	78.83	78.60	5	33,408	0.01%
2020/10/15	0	0.00	1	77.80	78.10	-1	33,847	0.00%
2020/10/14	3	78.00	0	0.00	78.00	3	34,602	0.01%
2020/10/13	1	78.30	4	78.53	78.90	-3	34,800	-0.01%
2020/10/12	1	78.50	1	78.70	78.70	0	35,259	0.00%
2020/10/08	10	77.92	0	0.00	78.00	10	35,425	0.03%
2020/10/07	10	77.40	1	77.40	77.40	9	35,744	0.03%
2020/10/06	5	78.00	16	78.07	77.80	-11	36,066	-0.03%
2020/10/05	0.1	77.70	5	77.70	77.70	-4.9	36,653	-0.01%
2020/09/30	2.2	77.60	3	77.63	77.40	-0.8	37,159	0.00%
2020/09/29	0	0.00	3	78.17	77.00	-3	37,455	-0.01%
2020/09/28	2	75.50	5	76.02	76.90	-3	37,793	-0.01%
2020/09/25	3.3	74.52	1	75.40	74.30	2.3	38,001	0.01%
2020/09/24	12.3	75.58	6	75.70	75.00	6.3	38,076	0.02%
2020/09/23	2	76.75	0	0.00	76.70	2	37,687	0.01%
2020/09/22	2	76.75	0	0.00	76.80	2	38,132	0.01%
2020/09/21	4	77.63	0	0.00	77.40	4	38,706	0.01%
2020/09/18	1	78.00	0	0.00	77.60	1	40,000	0.00%
2020/09/17	9	78.58	2	78.30	78.10	7	40,947	0.02%
2020/09/16	10	78.63	3	78.80	78.80	7	41,362	0.02%
2020/09/15	0.1	79.10	8	79.36	79.10	-7.9	41,339	-0.02%
2020/09/14	0	0.00	9	79.06	79.40	-9	41,646	-0.02%
2020/09/11	0	78.50	0	0.00	78.50	0	41,491	0.00%
2020/09/10	0	0.00	5	78.40	78.50	-5	41,523	-0.01%
2020/09/08	12	77.63	0	0.00	77.50	12	41,473	0.03%
2020/09/07	1	77.10	1	76.90	77.30	0	41,611	0.00%
2020/09/04	13	76.85	0	0.00	76.90	13	41,954	0.03%
2020/09/03	18.6	78.22	16	78.53	77.70	2.6	41,789	0.01%
2020/09/02	0	0.00	1	77.10	77.80	-1	41,734	0.00%
2020/09/01	1	76.70	0	0.00	77.00	1	42,211	0.00%
2020/08/31	12	77.47	1	77.60	76.90	11	42,474	0.03%
2020/08/28	2	77.60	5	77.30	77.50	-3	42,692	-0.01%
2020/08/27	11	78.14	5	77.50	77.50	6	42,988	0.01%
2020/08/26	3.8	78.08	8	78.18	78.20	-4.2	43,281	-0.01%
2020/08/24	2	77.90	7.4	77.81	77.60	-5.4	43,891	-0.01%
2020/08/21	13	77.92	14	77.95	78.20	-1	43,964	0.00%
2020/08/20	40	78.80	34	77.21	77.10	6	43,929	0.01%
2020/08/19	1	79.60	14	80.59	79.30	-13	43,368	-0.03%
2020/08/18	7	79.74	1	79.80	79.80	6	43,283	0.01%
2020/08/17	22	80.24	0.5	80.20	80.20	21.5	43,604	0.05%
2020/08/14	1	80.20	22	80.37	80.40	-21	43,618	-0.05%
2020/08/13	45	79.67	32	80.46	79.50	13	43,559	0.03%
2020/08/12	22	80.61	30	80.58	81.40	-8	42,948	-0.02%
2020/08/11	26	80.08	17	80.19	79.80	9	43,139	0.02%
2020/08/10	13	79.70	38	79.98	80.50	-25	43,407	-0.06%
2020/08/07	20	78.94	3	79.17	78.30	17	43,275	0.04%
2020/08/06	16	79.02	33	79.15	79.00	-17	43,625	-0.04%
2020/08/05	5	78.20	0	0.00	77.90	5	43,829	0.01%
2020/08/04	2	77.90	10	78.00	78.10	-8	44,340	-0.02%
2020/08/03	27.2	77.77	12	78.45	77.10	15.2	44,597	0.03%
2020/07/31	26	78.73	35.7	78.70	78.40	-9.7	44,108	-0.02%
2020/07/30	17.6	78.15	18	78.04	78.00	-0.4	43,832	0.00%
2020/07/29	32	78.46	52	78.13	78.00	-20	43,666	-0.05%
2020/07/28	96.1	79.86	46	79.98	78.40	50.1	43,848	0.11%
2020/07/27	37.3	78.49	55	78.23	78.00	-17.7	43,342	-0.04%
2020/07/24	20	81.19	37	80.40	80.00	-17	42,760	-0.04%
2020/07/23	63	81.70	18.1	81.83	82.10	44.9	42,348	0.11%
2020/07/22	6	85.47	59	85.34	85.90	-53	41,517	-0.13%
2020/07/21	28	85.72	16.2	85.68	85.30	11.8	40,594	0.03%
2020/07/20	71	86.92	14	86.16	86.80	57	39,798	0.14%
2020/07/17	19	88.15	21	88.12	88.00	-2	39,066	-0.01%
2020/07/16	33	87.40	23	87.73	87.60	10	39,095	0.03%
2020/07/15	4	86.75	10	86.67	86.60	-6	38,790	-0.02%
2020/07/14	14	86.74	24	86.94	86.30	-10	39,163	-0.03%
2020/07/13	7	85.93	20	86.31	86.70	-13	39,298	-0.03%
2020/07/10	18	85.90	9	85.20	84.80	9	39,392	0.02%
2020/07/09	24	86.50	13	86.37	86.20	11	39,134	0.03%
2020/07/08	7.7	86.97	6	86.92	87.00	1.7	38,728	0.00%
2020/07/07	8	86.33	12	86.66	87.00	-4	38,430	-0.01%
2020/07/06	0	0.00	23	86.25	86.40	-23	38,484	-0.06%
2020/07/03	38	85.39	23	85.27	85.30	15	39,251	0.04%
2020/07/02	3	85.33	5	85.80	86.00	-2	39,318	-0.01%
2020/07/01	27	86.23	16	86.66	85.90	11	39,567	0.03%
2020/06/30	23	85.97	45	86.12	86.30	-22	39,234	-0.06%
2020/06/29	54	84.20	49	84.99	85.20	5	38,911	0.01%
2020/06/24	22	82.81	32	82.88	83.50	-10	37,861	-0.03%
2020/06/23	12	79.73	15	79.94	80.20	-3	37,387	-0.01%
2020/06/22	10	78.40	15	78.57	78.90	-5	37,269	-0.01%
2020/06/19	13	78.28	2	78.80	78.80	11	37,883	0.03%
2020/06/18	7	78.07	5	78.50	78.50	2	37,988	0.01%
2020/06/17	29	78.24	5	78.20	78.20	24	38,713	0.06%
2020/06/16	0	0.00	3	78.17	78.40	-3	40,122	-0.01%
2020/06/15	5	77.70	60	77.45	77.00	-55	41,533	-0.13%
2020/06/12	13	77.49	13	77.72	78.00	0	42,349	0.00%
2020/06/11	10	78.90	20	78.79	78.60	-10	42,992	-0.02%
2020/06/10	1	79.70	14	79.70	79.90	-13	43,388	-0.03%
2020/06/09	1	79.20	24	79.81	79.50	-23	44,767	-0.05%
2020/06/08	8	79.30	51	79.11	79.70	-43	45,559	-0.09%
2020/06/05	10	78.23	5	78.46	78.50	5	45,175	0.01%
2020/06/04	11	78.32	7	78.27	78.40	4	45,232	0.01%
2020/06/03	10	78.00	14	77.95	78.10	-4	45,254	-0.01%
2020/06/02	29.8	76.89	23	77.02	77.10	6.8	45,186	0.02%
2020/06/01	14	76.36	8	76.43	76.20	6	45,106	0.01%
2020/05/29	9	74.42	13	75.05	75.80	-4	45,158	-0.01%
2020/05/28	5	75.58	19	75.68	75.30	-14	44,994	-0.03%
2020/05/27	5	74.80	6	75.32	75.30	-1	45,453	0.00%
2020/05/26	8	73.95	36	74.72	74.80	-28	45,969	-0.06%
2020/05/25	16.2	73.06	14	73.43	73.60	2.2	46,216	0.00%
2020/05/22	22	73.86	23	73.80	73.60	-1	46,552	0.00%
2020/05/21	7	74.53	7	74.83	74.70	0	46,325	0.00%
2020/05/20	5	74.62	12	74.60	74.50	-7	46,417	-0.02%
2020/05/19	17	75.05	3	75.50	74.80	14	46,489	0.03%
2020/05/18	41.2	75.42	12	75.67	75.00	29.2	46,100	0.06%
2020/05/15	27	77.24	10	77.45	77.10	17	45,526	0.04%
2020/05/14	25	78.30	2	78.50	78.20	23	45,023	0.05%
2020/05/13	26	78.08	37	78.33	78.80	-11	44,680	-0.02%
2020/05/12	23	77.53	1.2	77.50	77.30	21.8	44,565	0.05%
2020/05/11	12	78.19	9	78.46	78.90	3	44,747	0.01%
2020/05/08	2	76.20	13	76.36	76.20	-11	44,242	-0.02%
2020/05/07	0.5	75.30	4	75.13	75.20	-3.5	44,308	-0.01%
2020/05/06	2	74.30	6	74.58	74.30	-4	44,218	-0.01%
2020/05/05	7	74.29	0	0.00	74.10	7	44,492	0.02%
2020/05/04	12	74.31	5	74.58	74.50	7	44,768	0.02%
2020/04/30	1.5	76.67	4	76.60	77.00	-2.5	44,694	-0.01%
2020/04/29	0	0.00	8.6	75.68	75.60	-8.6	44,975	-0.02%
2020/04/27	6	74.82	13	74.86	74.90	-7	47,798	-0.01%
2020/04/24	3	74.00	0	0.00	73.80	3	47,910	0.01%
2020/04/23	16	73.98	15	74.67	74.00	1	48,896	0.00%
2020/04/22	5	73.30	7	73.24	73.90	-2	48,768	0.00%
2020/04/21	13	74.18	1	74.30	73.50	12	48,703	0.02%
2020/04/20	15	75.78	15.4	76.28	76.20	-0.4	48,171	0.00%
2020/04/17	51	75.85	59.8	75.83	75.80	-8.8	48,024	-0.02%
2020/04/16	37	74.31	15	74.85	74.00	22	47,392	0.05%
2020/04/15	19	74.31	12	74.53	74.10	7	47,157	0.01%
2020/04/14	4	73.68	7	74.10	74.40	-3	47,387	-0.01%
2020/04/13	4	73.38	12	73.38	73.10	-8	47,485	-0.02%
2020/04/10	4	73.55	17	73.72	73.90	-13	47,506	-0.03%
2020/04/09	5	73.98	4	74.85	74.00	1	47,817	0.00%
2020/04/08	50	73.91	33	73.13	75.00	17	47,242	0.04%
2020/04/07	10	71.00	12	71.55	71.20	-2	45,981	0.00%
2020/04/06	7	69.96	2	69.95	70.20	5	45,466	0.01%
2020/04/01	2	70.15	6	70.10	70.00	-4	44,975	-0.01%
2020/03/31	7	70.23	33.4	69.95	69.90	-26.4	44,733	-0.06%
2020/03/30	8	69.30	2	70.00	70.00	6	44,283	0.01%
2020/03/27	32	71.15	10	71.34	70.10	22	43,919	0.05%
2020/03/26	6	70.98	2	70.80	71.00	4	43,204	0.01%
2020/03/25	14	71.86	29.8	71.78	71.40	-15.8	43,208	-0.04%
2020/03/24	15	69.72	32	70.35	69.40	-17	42,793	-0.04%
2020/03/23	12	67.83	0	0.00	67.50	12	43,074	0.03%
2020/03/20	18	69.25	20.6	69.81	70.80	-2.6	42,561	-0.01%
2020/03/19	29	67.45	6	68.07	66.30	23	41,412	0.06%
2020/03/18	8	70.26	12	70.58	70.00	-4	40,185	-0.01%
2020/03/17	45.3	70.98	10.6	70.83	70.60	34.7	39,472	0.09%
2020/03/16	21.8	72.67	19	72.35	71.10	2.8	38,858	0.01%
2020/03/13	35	71.90	14	70.84	74.60	21	38,007	0.06%
2020/03/12	70.2	75.24	7	76.49	74.70	63.2	36,846	0.17%
2020/03/11	7	79.09	4	78.60	78.60	3	35,761	0.01%
2020/03/10	12	78.88	9	78.83	79.40	3	35,582	0.01%
2020/03/09	29	79.22	29	79.51	79.10	0	35,358	0.00%
2020/03/06	30	80.99	3	81.23	80.80	27	35,166	0.08%
2020/03/05	28	83.23	25	82.78	82.70	3	35,040	0.01%
2020/03/04	20	81.65	22	81.68	81.70	-2	35,049	-0.01%
2020/03/03	31	81.19	45	81.17	81.00	-14	34,888	-0.04%
2020/03/02	45.1	79.31	22	79.74	79.20	23.1	34,638	0.07%
2020/02/27	38.3	80.59	0	0.00	80.30	38.3	34,937	0.11%
2020/02/26	24.4	81.57	0	0.00	81.10	24.4	34,982	0.07%
2020/02/25	13	80.43	9	82.01	82.30	4	34,763	0.01%
2020/02/24	5	80.74	4	80.60	80.70	1	34,847	0.00%
2020/02/21	14	81.89	0	0.00	81.70	14	35,036	0.04%
2020/02/20	8.1	82.85	22	82.89	82.80	-13.9	36,338	-0.04%
2020/02/19	8	83.06	4	84.48	83.80	4	36,346	0.01%
2020/02/18	5	83.50	0	0.00	83.40	5	36,642	0.01%
2020/02/17	9	83.90	1	84.00	83.90	8	37,750	0.02%
2020/02/14	3	85.00	0	0.00	84.90	3	38,341	0.01%
2020/02/13	10	85.86	7	85.60	84.70	3	39,439	0.01%
2020/02/12	21	83.53	224	84.13	85.50	-203	40,708	-0.50%	大賣/鉅額交易
2020/02/11	17	83.14	77	82.99	82.90	-60	41,559	-0.14%
2020/02/10	20	80.56	3	81.07	82.00	17	42,608	0.04%
2020/02/07	0	0.00	2	82.70	82.90	-2	43,602	0.00%
2020/02/06	11	83.16	19	83.22	83.60	-8	45,059	-0.02%
2020/02/05	16	82.18	7	82.16	82.20	9	46,922	0.02%
2020/02/04	3	82.53	13	83.61	82.20	-10	48,200	-0.02%
2020/02/03	17	80.15	22	79.16	82.20	-5	48,094	-0.01%
2020/01/31	108.6	83.47	31.8	83.51	83.20	76.8	47,505	0.16%	大買/
2020/01/30	23.1	83.90	121	85.19	83.10	-97.9	47,070	-0.21%	大賣/
2020/01/20	6	92.30	18	92.69	92.30	-12	44,925	-0.03%
2020/01/17	171	92.14	74.2	92.09	92.30	96.8	44,926	0.22%	大買/
2020/01/16	1	89.90	10	89.80	90.00	-9	44,307	-0.02%
2020/01/15	0.1	89.60	2	90.00	89.90	-1.9	45,467	0.00%
2020/01/14	2	90.00	14.8	89.99	90.00	-12.8	46,469	-0.03%
2020/01/13	0	0.00	10	89.08	89.60	-10	46,698	-0.02%
2020/01/10	1	88.10	23	88.51	89.00	-22	47,630	-0.05%
2020/01/09	24	87.38	14.8	87.44	87.10	9.2	48,452	0.02%
2020/01/08	25	87.05	10.3	87.29	86.50	14.7	48,573	0.03%
2020/01/07	8	89.43	3	88.50	89.10	5	48,302	0.01%
2020/01/06	8	90.26	1	90.60	90.50	7	48,395	0.01%
2020/01/03	18	91.13	3.5	91.16	91.60	14.5	48,271	0.03%
2020/01/02	2	90.90	12	90.97	90.80	-10	48,116	-0.02%
2019/12/31	0	0.00	6	90.90	90.80	-6	48,193	-0.01%
2019/12/30	4	91.20	1	90.90	90.90	3	48,265	0.01%
2019/12/27	0	0.00	7	91.53	91.50	-7	48,462	-0.01%
2019/12/26	1	90.90	10	91.05	90.80	-9	48,560	-0.02%
2019/12/25	0.2	90.80	2	90.80	91.00	-1.8	49,146	0.00%
2019/12/24	2.5	90.90	0.4	90.90	90.90	2.1	49,384	0.00%
2019/12/23	1	91.29	1	91.00	91.50	0	49,552	0.00%
2019/12/20	1	91.10	26	91.72	91.10	-25	49,578	-0.05%
2019/12/19	1	91.70	8	91.70	92.20	-7	49,260	-0.01%
2019/12/18	20	92.60	50	92.27	92.40	-30	48,958	-0.06%
2019/12/17	10	91.20	8	91.13	91.60	2	48,539	0.00%
2019/12/16	0	0.00	7	91.49	91.60	-7	48,561	-0.01%
2019/12/13	2.2	91.28	0	0.00	91.00	2.2	48,552	0.00%
2019/12/11	0	91.00	16	90.95	91.30	-16	48,865	-0.03%
2019/12/10	12	90.33	1	90.30	90.30	11	49,354	0.02%
2019/12/09	0	0.00	19	91.01	91.00	-19	49,715	-0.04%
2019/12/06	14	89.79	19	90.40	90.50	-5	49,472	-0.01%
2019/12/05	1	90.00	8	90.24	89.90	-7	49,467	-0.01%
2019/12/04	11	88.89	12.6	89.38	89.50	-1.6	49,622	0.00%
2019/12/03	0.1	89.80	5	89.50	90.00	-4.9	49,672	-0.01%
2019/12/02	22	88.59	6	88.35	88.60	16	49,485	0.03%
2019/11/29	12	89.58	3	89.97	88.50	9	49,213	0.02%
2019/11/28	11	90.00	11	90.51	89.80	0	48,897	0.00%
2019/11/27	2	90.30	15.4	90.43	90.60	-13.4	49,237	-0.03%
2019/11/26	11.2	89.83	11.8	90.15	89.90	-0.6	49,243	0.00%
2019/11/25	26	90.01	7	91.03	89.60	19	48,294	0.04%
2019/11/22	3	91.47	15.6	91.77	91.40	-12.6	47,978	-0.03%
2019/11/21	3.3	91.68	5.6	91.06	92.50	-2.3	47,972	0.00%
2019/11/20	4	91.65	7	92.31	91.90	-3	47,375	-0.01%
2019/11/19	3.1	91.65	34.8	92.03	92.80	-31.7	47,024	-0.07%
2019/11/18	1	90.50	27.1	90.25	90.50	-26.1	45,679	-0.06%
2019/11/15	3	90.10	14	90.59	90.10	-11	45,397	-0.02%
2019/11/14	13	90.25	46.3	90.43	89.30	-33.3	45,007	-0.07%
2019/11/13	40	89.78	13	89.42	89.70	27	44,081	0.06%
2019/11/12	47	89.70	39.9	90.52	91.00	7.2	43,699	0.02%
2019/11/11	22	88.75	33	88.65	87.90	-11	42,815	-0.03%
2019/11/08	12	92.13	44	91.78	90.90	-32	41,247	-0.08%
2019/11/07	4.1	90.50	29	90.48	90.80	-24.9	39,749	-0.06%
2019/11/06	8	90.33	31	90.13	90.40	-23	38,542	-0.06%
2019/11/05	8	89.59	89.6	89.58	90.00	-81.6	37,282	-0.22%
2019/11/04	25.6	87.03	80	88.16	89.00	-54.4	36,054	-0.15%
2019/11/01	38	83.23	24.7	84.09	84.80	13.3	34,294	0.04%
2019/10/31	18	81.00	19	80.97	80.60	-1	33,093	0.00%
2019/10/30	13	80.18	10	80.21	80.20	3	32,959	0.01%
2019/10/29	2	80.40	56	80.18	80.80	-54	32,835	-0.16%
2019/10/28	0	0.00	8.1	80.36	80.10	-8.1	32,576	-0.02%
2019/10/25	12	80.56	4	80.45	80.20	8	32,470	0.02%
2019/10/24	12	80.80	11	80.76	80.50	1	32,252	0.00%
2019/10/23	13.3	79.97	28	80.05	80.50	-14.8	32,630	-0.05%
2019/10/22	14	78.51	21	79.27	79.50	-7	32,364	-0.02%
2019/10/21	0	0.00	7	77.07	77.60	-7	31,601	-0.02%
2019/10/18	9	77.28	3	77.43	76.90	6	31,704	0.02%
2019/10/17	3	76.80	30.9	76.09	77.20	-27.9	30,791	-0.09%
2019/10/16	8	75.38	6.9	74.81	75.00	1.1	29,769	0.00%
2019/10/15	2	75.05	4	74.80	74.70	-2	29,704	-0.01%
2019/10/14	0	0.00	5	74.24	74.50	-5	30,027	-0.02%
2019/10/09	4.4	72.91	0	0.00	72.90	4.4	29,767	0.01%
2019/10/08	2	73.80	15	73.87	74.00	-13	29,894	-0.04%
2019/10/07	4	73.75	8.8	73.46	73.40	-4.8	29,759	-0.02%
2019/10/04	1	72.70	1	72.70	72.70	0	29,672	0.00%
2019/10/03	1	71.70	2	71.85	72.00	-1	29,708	0.00%
2019/10/02	1.1	72.31	3	72.37	72.30	-1.9	29,572	-0.01%
2019/10/01	5.4	72.45	4	72.62	72.60	1.4	29,331	0.00%
2019/09/27	14	73.61	2.8	73.71	73.20	11.2	28,815	0.04%
2019/09/26	14	74.20	1	74.60	74.00	13	28,901	0.04%
2019/09/25	13	74.22	7	74.49	74.80	6	28,895	0.02%
2019/09/24	4	74.78	1	75.20	74.90	3	29,218	0.01%
2019/09/23	1	74.50	2	74.70	74.70	-1	29,240	0.00%
2019/09/20	21	74.00	1	74.10	74.50	20	29,577	0.07%
2019/09/19	25.4	74.15	23	74.09	73.50	2.4	29,314	0.01%
2019/09/18	4	74.30	2	74.80	74.40	2	29,144	0.01%
2019/09/17	20	74.64	17	75.10	74.60	3	29,059	0.01%
2019/09/16	6	75.20	46	75.71	76.00	-40	29,303	-0.14%
2019/09/12	32	75.89	39	75.60	76.00	-7	29,068	-0.02%
2019/09/11	42	74.75	4	74.68	74.50	38	28,869	0.13%
2019/09/10	5	74.00	0	0.00	74.10	5	28,884	0.02%
2019/09/09	5	74.78	3	75.13	74.70	2	29,030	0.01%
2019/09/06	9	75.19	1	75.60	75.00	8	29,372	0.03%
2019/09/05	0	0.00	33	74.70	74.90	-33	29,587	-0.11%
2019/09/04	24	74.09	2	74.50	74.30	22	29,815	0.07%
2019/09/03	12	73.92	0.3	73.80	73.60	11.7	29,905	0.04%
2019/09/02	0	74.00	3	73.97	74.00	-3	30,251	-0.01%
2019/08/30	11	73.75	10	73.73	74.20	1	30,587	0.00%
2019/08/29	4	71.93	10	72.00	71.90	-6	30,724	-0.02%
2019/08/27	2	72.30	1	72.60	72.20	1	31,307	0.00%
2019/08/26	5	71.82	0	0.00	72.00	5	31,562	0.02%
2019/08/23	0	0.00	53	73.49	73.30	-53	31,812	-0.17%
2019/08/22	2	73.95	1	73.70	73.90	1	32,267	0.00%
2019/08/21	62.2	73.43	2	73.45	73.50	60.2	34,158	0.18%
2019/08/20	4	72.50	22	72.52	72.40	-18	34,127	-0.05%
2019/08/19	1	72.40	6	72.58	72.40	-5	34,491	-0.01%
2019/08/16	24	72.18	3	72.50	72.00	21	35,197	0.06%
2019/08/15	10	71.63	1	71.40	71.60	9	35,147	0.03%
2019/08/14	5	73.26	3	73.17	72.60	2	35,268	0.01%
2019/08/13	6	72.98	20	73.10	72.90	-14	35,218	-0.04%
2019/08/12	20	73.50	3.6	73.63	73.70	16.4	35,749	0.05%
2019/08/08	5	73.10	2	73.40	73.10	3	36,472	0.01%
2019/08/07	9	73.52	2	73.25	72.90	7	37,306	0.02%
2019/08/06	16	71.93	4	72.00	73.30	12	37,843	0.03%
2019/08/05	15	73.69	2	72.85	72.80	13	37,786	0.03%
2019/08/02	54	76.18	1	76.40	75.50	53	37,404	0.14%
2019/08/01	1	78.10	42	78.00	77.90	-41	37,162	-0.11%
2019/07/31	6	78.40	1	78.50	78.60	5	37,041	0.01%
2019/07/30	25	77.90	2	77.90	77.80	23	37,167	0.06%
2019/07/29	5	78.10	16	78.13	78.40	-11	37,511	-0.03%
2019/07/26	1	78.40	0.7	78.60	78.40	0.3	37,626	0.00%
2019/07/25	101.6	78.18	2	78.40	78.60	99.6	37,671	0.26%	大買/
2019/07/24	8	81.16	80.4	81.22	81.30	-72.4	37,192	-0.19%
2019/07/23	15	80.96	1	81.00	80.90	14	36,534	0.04%
2019/07/22	25	80.48	18	80.23	80.60	7	36,414	0.02%
2019/07/19	0	0.00	1	79.70	79.30	-1	36,308	0.00%
2019/07/18	25	79.08	0	0.00	79.00	25	36,773	0.07%
2019/07/17	2	79.70	32	79.59	79.30	-30	37,533	-0.08%
2019/07/16	47	79.99	48	80.05	80.00	-1	37,702	0.00%
2019/07/15	7	76.97	2	77.20	78.10	5	38,121	0.01%
2019/07/11	2.1	78.20	36.8	78.50	78.20	-34.7	41,245	-0.08%
2019/07/10	2	78.10	1	78.70	77.90	1	42,238	0.00%
2019/07/09	3	78.17	3	78.60	77.90	0	43,101	0.00%
2019/07/08	0	0.00	4	78.80	79.00	-4	43,727	-0.01%
2019/07/04	0.1	77.80	4	77.70	77.70	-3.9	44,538	-0.01%
2019/07/03	18	77.88	4	77.60	77.50	14	44,768	0.03%
2019/07/02	10.6	79.01	7	79.40	79.10	3.6	45,091	0.01%
2019/07/01	0	0.00	8	79.23	79.40	-8	45,435	-0.02%
2019/06/28	3	77.70	0	0.00	77.40	3	46,469	0.01%
2019/06/27	1	77.00	5	77.48	77.40	-4	48,925	-0.01%
2019/06/26	0	0.00	3	76.30	76.30	-3	49,037	-0.01%
2019/06/25	3	76.53	2	77.20	76.40	1	48,862	0.00%
2019/06/24	7	76.59	7	77.03	77.10	0	48,644	0.00%
2019/06/21	10.4	77.84	7	78.09	76.80	3.4	48,291	0.01%
2019/06/20	9	77.59	2.9	77.56	77.70	6.1	47,665	0.01%
2019/06/19	2	76.70	11	77.10	77.20	-9	47,481	-0.02%
2019/06/18	4	75.65	8.6	76.49	75.90	-4.6	46,966	-0.01%
2019/06/17	2	76.10	5	76.30	76.40	-3	46,586	-0.01%
2019/06/14	3	74.70	2	75.20	75.10	1	46,296	0.00%
2019/06/13	1	74.00	2	74.00	74.20	-1	45,938	0.00%
2019/06/12	3	73.47	12	73.23	73.70	-9	45,892	-0.02%
2019/06/11	12	72.35	17.8	72.35	72.40	-5.8	45,480	-0.01%
2019/06/10	3	71.70	7	72.17	72.10	-4	45,277	-0.01%
2019/06/06	9	71.14	2	71.00	71.10	7	44,971	0.02%
2019/06/05	14	72.28	8	72.15	71.00	6	44,606	0.01%
2019/06/04	11	72.40	11	72.23	71.80	0	44,249	0.00%
2019/06/03	6	72.42	3	72.97	73.40	3	43,903	0.01%
2019/05/31	12	73.96	3	73.90	73.90	9	43,607	0.02%
2019/05/30	3	72.70	5	73.00	73.40	-2	42,989	0.00%
2019/05/29	12	71.01	6	71.60	72.20	6	42,844	0.01%
2019/05/28	11.2	71.48	6	71.90	71.20	5.2	42,521	0.01%
2019/05/27	9.4	71.56	3.4	71.56	71.40	6	40,574	0.01%
2019/05/24	21.3	71.51	3	71.40	71.40	18.3	40,541	0.05%
2019/05/23	20.1	71.87	14	71.57	71.50	6.1	40,262	0.02%
2019/05/22	17	74.17	6	74.60	74.00	11	39,723	0.03%
2019/05/21	5.2	74.99	0	75.30	75.00	5.2	39,988	0.01%
2019/05/20	9	75.19	8	74.99	75.00	1	39,825	0.00%
2019/05/17	26	75.65	5	76.42	74.70	21	39,707	0.05%
2019/05/16	13.1	76.87	31	77.70	75.90	-17.9	39,278	-0.05%
2019/05/15	38	77.94	14.2	77.90	77.80	23.8	38,512	0.06%
2019/05/14	8	79.26	16	79.61	79.70	-8	37,886	-0.02%
2019/05/13	5	82.18	32	81.50	81.20	-27	37,563	-0.07%
2019/05/10	2	84.55	19	83.80	83.70	-17	37,575	-0.05%
2019/05/09	3.2	84.97	0.8	84.50	84.30	2.4	37,560	0.01%
2019/05/08	5.3	85.73	0	0.00	85.90	5.3	37,350	0.01%
2019/05/07	1	85.90	4	86.88	86.60	-3	37,276	-0.01%
2019/05/06	10.6	85.38	0	0.00	84.90	10.6	37,269	0.03%
2019/05/03	0.2	87.90	1	87.30	88.20	-0.9	36,812	0.00%
2019/05/02	0.2	86.90	36	86.70	86.90	-35.9	36,616	-0.10%
2019/04/30	0	0.00	0.5	86.90	86.90	-0.5	36,365	0.00%
2019/04/26	4.2	86.98	0	0.00	87.40	4.2	35,703	0.01%
2019/04/25	9	86.37	34	86.18	86.80	-25	35,423	-0.07%
2019/04/24	3.2	86.71	25	87.72	86.90	-21.8	35,170	-0.06%
2019/04/23	68.3	87.85	12.8	87.16	88.30	55.5	34,864	0.16%
2019/04/22	7.2	88.18	20	88.18	87.80	-12.9	34,003	-0.04%
2019/04/19	25	89.74	26.6	90.09	88.90	-1.6	33,706	0.00%
2019/04/18	13.2	94.05	35	94.24	91.60	-21.8	32,619	-0.07%
2019/04/17	21	91.90	27.2	91.31	91.80	-6.2	30,553	-0.02%
2019/04/16	35.2	90.33	33	90.12	89.90	2.2	29,346	0.01%
2019/04/15	27	88.40	26	88.45	89.30	1	28,411	0.00%
2019/04/12	2	86.10	11.2	86.09	86.50	-9.2	27,828	-0.03%
2019/04/11	0	0.00	3	83.93	83.80	-3	27,456	-0.01%
2019/04/10	1	83.00	1	83.00	83.00	0	26,990	0.00%
2019/04/09	2	82.50	2	82.45	82.50	0	26,686	0.00%
2019/04/08	0.2	82.00	10	82.80	82.40	-9.8	26,501	-0.04%
2019/04/03	8	81.50	3.6	81.72	81.90	4.4	25,825	0.02%
2019/04/02	9.2	82.27	16.7	82.28	82.00	-7.5	25,304	-0.03%
2019/04/01	28	79.91	42	80.00	80.80	-14	23,838	-0.06%
2019/03/29	0	0.00	6.6	72.74	73.50	-6.6	21,133	-0.03%
2019/03/28	1	71.70	1	71.60	71.80	0	21,058	0.00%
2019/03/27	0	0.00	3	71.90	71.90	-3	21,359	-0.01%
2019/03/26	0	0.00	1	71.80	71.80	-1	21,516	0.00%
2019/03/25	5	71.50	1	71.30	71.20	4	21,784	0.02%
2019/03/22	1	73.30	0	0.00	73.00	1	21,732	0.00%
2019/03/21	0	0.00	1	72.90	73.00	-1	21,996	0.00%
2019/03/20	0	0.00	1	72.30	72.40	-1	22,458	0.00%
2019/03/19	0	0.00	3	72.17	72.30	-3	23,024	-0.01%
2019/03/18	0	0.00	11	71.72	72.00	-11	23,226	-0.05%
2019/03/15	10	71.00	2	71.00	70.60	8	23,470	0.03%
2019/03/13	2	71.05	10	70.72	70.70	-8	24,214	-0.03%
2019/03/08	1	70.70	0	0.00	70.70	1	24,916	0.00%
2019/03/07	3	71.57	0	0.00	71.60	3	25,765	0.01%
2019/03/06	0	0.00	6.6	72.29	72.50	-6.6	26,193	-0.03%
2019/03/05	3	71.53	17	71.66	71.90	-14	26,787	-0.05%
2019/03/04	4.5	71.67	4	72.10	72.20	0.5	26,928	0.00%
2019/02/27	5.2	72.70	0	0.00	72.70	5.2	26,754	0.02%
2019/02/26	4	72.80	0	0.00	72.80	4	26,722	0.01%
2019/02/25	1	73.10	14	73.46	73.40	-13	26,937	-0.05%
2019/02/21	0	0.00	2	73.40	73.80	-2	27,552	-0.01%
2019/02/20	1	72.60	15	72.73	73.20	-14	27,545	-0.05%
2019/02/19	5	71.60	1	72.20	72.00	4	27,169	0.01%
2019/02/18	11.1	71.32	18	71.45	71.00	-6.9	27,351	-0.03%
2019/02/15	5	70.60	1	71.20	70.30	4	27,533	0.01%
2019/02/14	0	0.00	71	71.98	71.40	-71	27,638	-0.26%
2019/02/13	3.2	72.00	24	72.13	72.00	-20.9	27,733	-0.08%
2019/02/12	1	71.10	7	71.04	72.00	-6	27,694	-0.02%
2019/02/11	6.2	70.16	4	70.75	69.90	2.2	27,543	0.01%
2019/01/30	2	70.00	3	70.40	70.00	-1	27,311	0.00%
2019/01/29	4.6	69.91	8	70.13	69.90	-3.4	27,329	-0.01%
2019/01/28	0	0.00	8.8	70.80	70.80	-8.8	27,288	-0.03%
2019/01/25	5	70.90	5	70.56	70.70	0	27,511	0.00%
2019/01/24	0	0.00	5	69.80	70.00	-5	27,455	-0.02%
2019/01/23	3	69.87	0.8	69.90	69.70	2.2	27,740	0.01%
2019/01/22	1	70.40	1	70.40	70.70	0	27,933	0.00%
2019/01/21	4	71.20	4	71.00	71.20	0	28,393	0.00%
2019/01/18	0	0.00	17	70.66	70.80	-17	29,728	-0.06%
2019/01/17	13	70.27	11	70.67	70.40	2	30,927	0.01%
2019/01/16	2	69.80	19	70.36	70.20	-17	31,610	-0.05%
2019/01/15	1	70.50	16.1	70.28	70.30	-15.1	31,959	-0.05%
2019/01/14	0.5	69.00	1	68.70	68.70	-0.5	32,168	0.00%
2019/01/11	15	69.60	20	69.80	69.40	-5	33,547	-0.01%
2019/01/10	0	0.00	1.6	69.28	69.30	-1.6	33,515	0.00%
2019/01/09	5	69.50	1	70.00	69.90	4	33,515	0.01%
2019/01/08	2	68.45	0	0.00	68.60	2	33,510	0.01%
2019/01/07	1.2	68.72	2	69.15	69.30	-0.8	33,710	0.00%
2019/01/04	4	67.50	1.8	67.83	67.60	2.2	33,606	0.01%
2019/01/02	13	70.16	0	0.00	70.10	13	33,501	0.04%
2018/12/28	1	70.80	0	0.00	70.80	1	33,856	0.00%
2018/12/27	0	0.00	1	71.60	70.80	-1	34,100	0.00%
2018/12/26	2	70.45	5	70.90	70.20	-3	34,354	-0.01%
2018/12/25	0.2	70.70	0.8	70.70	70.70	-0.7	34,538	0.00%
2018/12/24	1.2	71.18	6	71.35	71.40	-4.8	35,126	-0.01%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	3	70.60	0	0.00	71.40	3	35,779	0.01%
2018/12/20	71	71.22	2.7	71.80	71.50	68.3	35,804	0.19%
2018/12/19	0	0.00	1	71.80	71.80	-1	35,643	0.00%
2018/12/18	0	0.00	1	70.50	70.80	-1	35,873	0.00%
2018/12/17	2	71.45	0	0.00	71.10	2	36,093	0.01%
2018/12/14	0	0.00	1	71.70	71.50	-1	36,528	0.00%
2018/12/13	6	72.55	32.8	72.58	73.00	-26.8	36,813	-0.07%
2018/12/12	10	71.05	2.7	70.78	71.20	7.3	37,341	0.02%
2018/12/11	0	0.00	24	68.50	68.40	-24	37,568	-0.06%
2018/12/10	3	67.73	0	0.00	67.70	3	37,759	0.01%
2018/12/07	1	69.40	3	69.30	69.10	-2	37,568	-0.01%
2018/12/06	6	69.45	7	69.47	69.00	-1	37,365	0.00%
2018/12/05	12	71.82	2	72.30	71.60	10	36,597	0.03%
2018/12/03	1	73.50	0.8	74.00	74.00	0.2	36,977	0.00%
2018/11/30	0	0.00	0.4	72.40	71.90	-0.4	36,598	0.00%
2018/11/29	3.6	73.57	5	74.08	72.40	-1.4	35,692	0.00%
2018/11/28	2	72.95	8	72.51	73.10	-6	35,289	-0.02%
2018/11/27	2	70.50	0	0.00	70.70	2	34,839	0.01%
2018/11/26	2	70.95	1	71.50	71.00	1	34,800	0.00%
2018/11/23	0	0.00	0.8	70.10	70.00	-0.8	34,663	0.00%
2018/11/22	6.6	70.02	0	0.00	69.50	6.6	34,653	0.02%
2018/11/21	1	69.00	7	69.90	70.60	-6	34,466	-0.02%
2018/11/20	9.2	71.50	13	71.07	71.00	-3.8	34,147	-0.01%
2018/11/19	1	73.80	0	0.00	73.40	1	33,901	0.00%
2018/11/16	3	73.87	0	0.00	74.30	3	34,199	0.01%
2018/11/15	6	74.08	2	74.50	74.50	4	35,037	0.01%
2018/11/14	7	74.29	1	73.20	73.30	6	34,998	0.02%
2018/11/13	1	74.50	1	74.40	74.40	0	34,972	0.00%
2018/11/12	0.2	76.30	1	76.20	76.20	-0.8	34,899	0.00%
2018/11/09	4	76.03	8.4	76.14	76.10	-4.4	35,101	-0.01%
2018/11/08	1.4	76.71	0	0.00	76.60	1.4	35,138	0.00%
2018/11/07	1	78.00	2	78.05	77.90	-1	35,022	0.00%
2018/11/06	6	78.37	1	79.10	77.30	5	35,016	0.01%
2018/11/05	11	80.27	1.2	80.00	80.00	9.8	35,081	0.03%
2018/11/01	3.4	79.81	4	79.85	79.90	-0.6	35,105	0.00%
2018/10/31	0.1	78.80	7.2	78.63	78.80	-7.1	35,267	-0.02%
2018/10/30	0.4	76.40	6.8	76.08	76.40	-6.4	35,030	-0.02%
2018/10/29	9	76.04	4	76.58	75.50	5	35,063	0.01%
2018/10/26	16.7	77.59	30	76.98	76.20	-13.3	35,074	-0.04%
2018/10/17	39	70.08	3.4	70.18	68.10	35.6	34,592	0.10%
2018/10/16	8	70.06	12	70.24	70.40	-4	33,758	-0.01%
2018/10/15	4	70.63	7	70.74	70.50	-3	33,489	-0.01%
2018/10/12	6	70.67	7	71.86	71.90	-1	33,508	0.00%
2018/10/11	32	70.43	44	70.31	70.10	-12	33,512	-0.04%
2018/10/09	0	0.00	3	75.63	75.30	-3	32,293	-0.01%
2018/10/08	2	75.30	0	0.00	75.50	2	32,342	0.01%
2018/10/05	6	75.45	59.7	75.54	75.60	-53.7	32,631	-0.16%
2018/10/04	10	76.85	2	76.20	76.20	8	32,542	0.02%
2018/10/03	1	77.90	25	77.60	77.80	-24	32,668	-0.07%
2018/10/02	3	78.93	5	79.20	78.10	-2	32,896	-0.01%
2018/10/01	11	80.00	7	80.07	79.90	4	32,641	0.01%
2018/09/27	0	0.00	1	78.10	78.70	-1	32,499	0.00%
2018/09/26	6	77.57	6	77.35	77.30	0	32,279	0.00%
2018/09/25	1	76.10	1	75.50	76.10	0	32,142	0.00%
2018/09/21	6	75.30	0	0.00	75.80	6	32,370	0.02%
2018/09/20	10	75.70	18	75.60	75.60	-8	32,265	-0.02%
2018/09/19	4.1	76.04	7	76.34	76.40	-2.9	32,294	-0.01%
2018/09/18	2	76.00	3	76.40	75.80	-1	32,335	0.00%
2018/09/14	1	77.60	3	77.07	77.90	-2	32,799	-0.01%
2018/09/13	11.5	76.10	11.3	76.01	76.00	0.3	32,828	0.00%
2018/09/12	7	77.76	33	77.38	77.00	-26	32,740	-0.08%
2018/09/11	6	76.25	4	76.40	77.70	2	32,803	0.01%
2018/09/10	25	75.38	64	75.29	75.10	-39	33,096	-0.12%
2018/09/07	29	78.07	13	78.02	77.70	16	32,715	0.05%
2018/09/06	6	79.67	0	0.00	79.30	6	32,743	0.02%
2018/09/05	4	80.15	12	80.27	80.10	-8	32,558	-0.02%
2018/09/04	1	80.30	0	0.00	80.10	1	32,939	0.00%
2018/09/03	4	80.30	6	80.18	80.10	-2	33,317	-0.01%
2018/08/31	12.6	80.51	1	80.50	80.50	11.6	34,592	0.03%
2018/08/30	36	81.20	0	0.00	80.90	36	35,372	0.10%
2018/08/29	2	81.25	18	81.40	81.40	-16	35,704	-0.04%
2018/08/28	4	81.25	22	81.24	81.20	-18	35,877	-0.05%
2018/08/27	3	80.90	2	80.95	81.00	1	36,077	0.00%
2018/08/24	13	81.28	3	81.20	81.10	10	36,106	0.03%
2018/08/23	15	81.40	39	81.56	81.80	-24	37,143	-0.06%
2018/08/22	12	81.50	21	81.59	81.70	-9	37,444	-0.02%
2018/08/21	6	81.08	2	81.20	81.00	4	37,825	0.01%
2018/08/20	18	81.31	1	81.10	81.00	17	38,555	0.04%
2018/08/17	12	81.57	1	81.70	81.10	11	39,047	0.03%
2018/08/16	4	81.25	15	81.32	81.20	-11	39,033	-0.03%
2018/08/15	1	80.60	14.3	80.64	81.10	-13.3	38,932	-0.03%
2018/08/14	11	81.54	34	81.34	81.30	-23	38,576	-0.06%
2018/08/13	19	84.85	8	84.80	83.80	11	37,744	0.03%
2018/08/10	0	0.00	16	85.70	85.90	-16	37,559	-0.04%
2018/08/09	0	0.00	3.7	85.40	85.20	-3.7	37,496	-0.01%
2018/08/08	2	84.70	76	84.88	85.00	-74	37,984	-0.19%
2018/08/07	21	84.74	28	84.96	84.40	-7	38,653	-0.02%
2018/08/06	0	0.00	33	84.37	84.60	-33	40,277	-0.08%
2018/08/03	1	83.30	5	83.56	83.80	-4	40,685	-0.01%
2018/08/02	14	84.06	2	83.00	82.80	12	40,725	0.03%
2018/08/01	1	83.90	22	83.99	84.10	-21	40,747	-0.05%
2018/07/31	5	83.50	5	83.90	83.80	0	40,718	0.00%
2018/07/30	2	84.05	12	83.60	84.20	-10	40,734	-0.02%
2018/07/27	0	0.00	3	83.33	83.20	-3	40,533	-0.01%
2018/07/26	13	82.43	13	82.72	83.50	0	40,985	0.00%
2018/07/25	5	82.70	5	82.90	82.70	0	41,156	0.00%
2018/07/24	39	85.43	129.5	85.59	85.20	-90.5	41,023	-0.22%	大賣/
2018/07/23	1.3	85.38	11	85.38	85.50	-9.7	40,405	-0.02%
2018/07/20	13	85.38	0	0.00	85.30	13	40,448	0.03%
2018/07/19	17	85.06	4	84.93	85.20	13	40,634	0.03%
2018/07/18	1	83.50	15	83.86	84.10	-14	41,177	-0.03%
2018/07/17	1	82.90	0	0.00	82.90	1	41,148	0.00%
2018/07/16	15	83.07	0	0.00	82.80	15	41,273	0.04%
2018/07/13	0	0.00	15	82.57	82.90	-15	42,018	-0.04%
2018/07/12	2	81.20	91	81.23	81.20	-89	42,639	-0.21%
2018/07/11	59	81.62	62	81.37	81.60	-3	42,885	-0.01%
2018/07/10	13	80.55	0	0.00	80.50	13	42,680	0.03%
2018/07/09	13	80.95	7	81.26	80.80	6	42,584	0.01%
2018/07/06	6	80.63	20	80.55	80.50	-14	42,830	-0.03%
2018/07/05	2	81.20	0	0.00	81.20	2	42,840	0.00%
2018/07/04	1	80.80	21	81.42	81.60	-20	43,143	-0.05%
2018/07/03	15	81.02	4	80.88	80.70	11	43,802	0.03%
2018/07/02	35	82.26	12	82.03	81.00	23	44,386	0.05%
2018/06/29	14	82.67	2	81.20	83.20	12	44,722	0.03%
2018/06/28	5	80.80	0	0.00	80.50	5	46,328	0.01%
2018/06/27	7	80.97	0	0.00	80.90	7	46,430	0.02%
2018/06/26	38	80.56	29.9	80.71	81.00	8.1	46,386	0.02%
2018/06/25	33	81.93	16	82.16	81.50	17	46,072	0.04%
2018/06/22	15.2	82.19	15	82.05	82.30	0.2	45,973	0.00%
2018/06/21	42	83.04	0	0.00	82.70	42	45,954	0.09%
2018/06/20	4	82.55	55	82.27	83.00	-51	46,402	-0.11%
2018/06/19	9.2	83.34	2	83.40	83.00	7.2	46,024	0.02%
2018/06/15	14	84.94	1	85.00	85.00	13	45,391	0.03%
2018/06/14	21	85.99	11.2	85.75	85.50	9.9	44,934	0.02%
2018/06/13	20	88.00	23	87.73	87.80	-3	44,377	-0.01%
2018/06/12	12	87.48	2	87.70	87.70	10	45,087	0.02%
2018/06/11	2	87.35	4	87.50	87.40	-2	45,024	0.00%
2018/06/08	157.5	90.43	254	89.67	88.30	-96.6	45,184	-0.21%	大買/大賣/
2018/06/07	101	89.91	88	89.57	91.20	13	44,916	0.03%	大買/
2018/06/06	110	88.92	57	88.14	89.10	53	44,888	0.12%	大買/
2018/06/05	40	87.93	22	87.88	88.10	18	45,553	0.04%
2018/06/04	31	87.69	1	87.90	87.80	30	45,573	0.07%
2018/06/01	0	0.00	3	86.30	86.60	-3	45,724	-0.01%
2018/05/31	21.2	86.99	5	87.00	85.70	16.2	45,907	0.04%
2018/05/30	5	87.06	3	87.33	87.40	2	45,020	0.00%
2018/05/29	8.8	87.91	29	88.52	87.60	-20.3	44,829	-0.05%
2018/05/28	35.2	88.26	9	88.57	88.80	26.2	44,821	0.06%
2018/05/25	8	85.91	26	86.05	86.50	-18	44,419	-0.04%
2018/05/24	2	84.00	1	84.20	84.10	1	44,188	0.00%
2018/05/23	8	84.04	1	84.40	83.60	7	44,702	0.02%
2018/05/22	6	84.13	5	85.10	84.00	1	45,124	0.00%
2018/05/21	0	0.00	2	85.20	85.00	-2	45,700	0.00%
2018/05/18	7	84.11	1	84.90	83.90	6	46,339	0.01%
2018/05/17	3.3	85.10	1	85.40	84.20	2.3	47,022	0.00%
2018/05/16	27	85.46	0.1	84.80	84.60	26.9	47,215	0.06%
2018/05/15	26	86.93	11.7	86.94	86.00	14.3	47,488	0.03%
2018/05/14	99	88.48	44	89.06	89.00	55	48,662	0.11%
2018/05/11	21	83.95	13	84.68	85.00	8	47,388	0.02%
2018/05/10	1	82.90	0	0.00	82.90	1	47,391	0.00%
2018/05/09	2	81.90	1	82.10	81.80	1	47,644	0.00%
2018/05/08	3	81.87	35	82.02	82.60	-32	48,053	-0.07%
2018/05/07	0	0.00	4	81.68	81.60	-4	48,209	-0.01%
2018/05/04	22	80.60	3	80.73	80.40	19	48,519	0.04%
2018/05/03	46	80.28	0	0.00	80.10	46	48,855	0.09%
2018/05/02	22	82.76	0	0.00	81.80	22	48,950	0.04%
2018/04/30	5	82.62	1	82.90	82.90	4	49,029	0.01%
2018/04/27	4	80.88	5	81.38	81.50	-1	49,363	0.00%
2018/04/26	27	80.88	6	81.27	80.60	21	49,915	0.04%
2018/04/25	6	79.98	4	80.33	80.40	2	50,957	0.00%
2018/04/24	28	81.17	17	80.78	80.60	11	51,057	0.02%
2018/04/23	9	83.19	12	83.43	83.00	-3	50,484	-0.01%
2018/04/20	6	84.13	5	84.06	84.00	1	50,371	0.00%
2018/04/19	162.2	85.15	10	83.88	85.00	152.2	50,547	0.30%	大買/鉅額交易
2018/04/18	60.2	85.33	8	85.14	84.80	52.2	50,204	0.10%
2018/04/17	6	86.72	0	0.00	86.50	6	50,087	0.01%
2018/04/16	4	87.33	9	87.39	87.60	-5	50,333	-0.01%
2018/04/13	53	87.00	4	87.10	87.00	49	50,506	0.10%
2018/04/12	9	86.99	1	87.00	86.80	8	50,851	0.02%
2018/04/11	6	87.53	14	87.85	87.30	-8	51,181	-0.02%
2018/04/10	16	87.19	10	87.10	87.00	6	51,411	0.01%
2018/04/09	13	87.27	0	0.00	87.40	13	51,757	0.03%
2018/04/03	15.1	87.08	15.1	87.28	87.20	0.1	51,281	0.00%
2018/04/02	24	88.39	10	88.10	88.10	14	50,921	0.03%
2018/03/31	67.1	89.10	17.5	88.57	88.50	49.6	50,680	0.10%
2018/03/30	10	91.68	9	91.77	91.40	1	48,765	0.00%
2018/03/29	11	90.01	2	90.00	90.00	9	48,632	0.02%
2018/03/28	10	90.45	2	90.10	90.10	8	48,333	0.02%
2018/03/27	2	91.15	5	91.22	91.20	-3	48,237	-0.01%
2018/03/26	6	89.92	3	89.90	90.20	3	48,082	0.01%
2018/03/23	22	90.86	6	90.75	90.40	16	48,202	0.03%
2018/03/22	1	92.60	3.6	93.08	92.80	-2.6	48,376	-0.01%
2018/03/21	3	92.50	32	92.49	92.40	-29	48,263	-0.06%
2018/03/20	7	92.64	85	92.50	92.60	-78	48,615	-0.16%
2018/03/19	7	92.71	5	93.06	92.90	2	48,662	0.00%
2018/03/16	10.5	93.00	3	93.37	92.80	7.5	48,767	0.02%
2018/03/15	22	93.05	7	94.07	93.40	15	48,424	0.03%
2018/03/14	9	93.72	0	0.00	93.30	9	48,939	0.02%
2018/03/13	19	95.39	15	95.65	95.20	4	48,868	0.01%
2018/03/12	19	93.66	12	94.09	94.30	7	48,136	0.01%
2018/03/09	29	92.03	50	91.82	91.90	-21	48,311	-0.04%
2018/03/08	6	89.47	33	89.33	89.40	-27	48,434	-0.06%
2018/03/07	3	89.27	4	88.90	88.50	-1	48,600	0.00%
2018/03/06	5	88.48	8.1	88.12	88.20	-3.1	49,225	-0.01%
2018/03/05	5	87.16	1	87.40	87.00	4	49,994	0.01%
2018/03/02	5	87.24	7	87.66	87.80	-2	49,680	0.00%
2018/03/01	10	87.85	0	0.00	87.90	10	49,850	0.02%
2018/02/27	1	89.00	3	88.10	88.10	-2	49,752	0.00%
2018/02/26	21	89.31	5	89.30	88.80	16	49,448	0.03%
2018/02/23	10	88.48	15	88.87	88.90	-5	49,325	-0.01%
2018/02/22	15.1	88.02	2	87.90	87.90	13.1	49,530	0.03%
2018/02/21	16	88.71	7	88.66	88.20	9	49,335	0.02%
2018/02/12	22	87.78	10	87.79	87.60	12	48,915	0.02%
2018/02/09	29	86.73	18	87.04	87.50	11	48,743	0.02%
2018/02/08	14	89.56	30	89.50	89.00	-16	48,453	-0.03%
2018/02/07	107	90.65	7	90.50	90.00	100	49,905	0.20%	大買/
2018/02/06	60	90.03	12	89.35	89.20	48	49,153	0.10%
2018/02/05	20	92.92	10	93.02	92.80	10	47,142	0.02%
2018/02/02	16	94.02	8	95.10	95.20	8	47,140	0.02%
2018/02/01	14	93.93	1	94.20	93.50	13	47,024	0.03%
2018/01/31	24	92.45	14	92.52	92.20	10	46,756	0.02%
2018/01/30	6	93.93	23	93.97	93.60	-17	46,299	-0.04%
2018/01/29	4	94.85	3	94.70	94.70	1	46,043	0.00%
2018/01/26	5	95.26	6	95.60	95.40	-1	45,847	0.00%
2018/01/25	4	95.43	5	95.90	95.40	-1	45,486	0.00%
2018/01/24	34	96.18	32	95.90	95.90	2	44,848	0.00%
2018/01/23	24	95.89	8	96.43	96.90	16	44,696	0.04%
2018/01/22	18	97.02	0	0.00	96.60	18	44,513	0.04%
2018/01/19	51	96.27	38.6	96.26	96.90	12.4	43,848	0.03%
2018/01/18	6.1	94.28	22	94.55	93.80	-15.9	42,486	-0.04%
2018/01/17	16	93.18	5	93.16	93.40	11	42,043	0.03%
2018/01/16	29	93.38	10	93.30	93.40	19	41,887	0.05%
2018/01/15	1	92.60	10	93.13	93.30	-9	41,766	-0.02%
2018/01/12	5	91.84	26	92.08	91.80	-21	41,540	-0.05%
2018/01/11	30	91.69	33	91.39	91.40	-3	41,459	-0.01%
2018/01/10	15	91.01	4	90.80	90.80	11	40,939	0.03%
2018/01/09	3	92.07	2	92.15	91.80	1	40,640	0.00%
2018/01/08	15.1	91.87	3	91.80	91.80	12.1	40,616	0.03%
2018/01/05	13	92.12	5	92.70	93.00	8	40,275	0.02%
2018/01/04	12	92.78	3	92.87	92.60	9	39,996	0.02%
2018/01/03	15	94.22	1	94.20	94.00	14	39,819	0.04%
2018/01/02	2.2	95.02	3	95.40	95.00	-0.8	39,215	0.00%