鴻海 (2317)-凱基-內湖券商分點個股進出

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
5911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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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	19.6	157.91	8	157.19	156.00	11.6	106,176	0.01%
2024/04/29	20	159.43	15.1	158.54	158.50	5	105,289	0.00%
2024/04/26	9.1	156.16	41.2	155.91	155.00	-32.2	104,036	-0.03%
2024/04/25	23	151.89	3	153.00	151.50	20	102,659	0.02%
2024/04/24	22	150.03	34.9	153.24	156.00	-12.8	101,157	-0.01%
2024/04/23	4	144.75	3.1	145.02	144.00	0.9	98,752	0.00%
2024/04/22	6	143.17	18	143.64	143.00	-12	98,059	-0.01%
2024/04/19	67.8	142.43	24	142.42	143.00	43.8	97,247	0.05%
2024/04/18	6.1	146.27	10	147.30	148.00	-3.9	95,526	0.00%
2024/04/17	9.8	143.25	12.3	145.47	146.50	-2.5	94,851	0.00%
2024/04/16	30.3	139.24	20	140.00	141.00	10.3	93,480	0.01%
2024/04/15	14.2	147.14	40.2	146.53	146.00	-26.1	90,976	-0.03%
2024/04/12	28	151.18	36	152.37	150.50	-8	89,690	-0.01%
2024/04/11	14.8	150.34	22.8	149.75	150.00	-8	87,961	-0.01%
2024/04/10	24.1	156.18	7	155.50	154.50	17.1	85,355	0.02%
2024/04/09	18.2	157.80	10	159.70	158.00	8.2	84,044	0.01%
2024/04/08	7.5	158.53	14	158.14	158.00	-6.5	82,682	-0.01%
2024/04/03	26.3	156.49	13	157.68	159.00	13.3	81,311	0.02%
2024/04/02	12	153.25	91.5	156.02	159.00	-79.5	79,344	-0.10%
2024/04/01	4.4	152.69	13.2	151.45	150.50	-8.9	76,692	-0.01%
2024/03/29	35.9	152.55	23.2	153.43	150.00	12.7	75,560	0.02%
2024/03/28	36.4	152.71	51.3	154.12	155.50	-14.9	73,210	-0.02%
2024/03/27	9.5	145.17	42.2	148.16	148.50	-32.7	70,339	-0.05%
2024/03/26	21.1	143.36	46.1	143.54	142.00	-25	68,483	-0.04%
2024/03/25	14	144.71	38.4	146.32	145.50	-24.3	66,381	-0.04%
2024/03/22	31.4	144.93	56.8	146.11	145.50	-25.5	64,505	-0.04%
2024/03/21	19.2	142.37	67.4	142.26	142.50	-48.2	61,032	-0.08%
2024/03/20	10.1	138.21	59.1	139.33	138.00	-49	58,649	-0.08%
2024/03/19	19	133.42	61.5	134.91	136.00	-42.5	55,781	-0.08%
2024/03/18	50.2	132.71	27.1	134.32	136.00	23.1	53,182	0.04%
2024/03/15	22.6	130.92	89.6	130.69	132.00	-67	49,532	-0.14%
2024/03/14	11	118.32	68	120.25	121.00	-57	43,236	-0.13%
2024/03/13	47	120.57	82.1	121.09	120.50	-35.1	40,314	-0.09%
2024/03/12	39.1	115.40	167.2	115.53	119.00	-128.2	34,910	-0.37%	大賣/鉅額交易
2024/03/11	6	109.00	74.4	109.43	109.50	-68.4	29,389	-0.23%
2024/03/08	12	107.67	3.2	107.19	105.00	8.8	27,431	0.03%
2024/03/07	0	0.00	27.6	107.86	107.50	-27.6	26,533	-0.10%
2024/03/06	0.2	106.00	21	106.21	106.50	-20.8	26,183	-0.08%
2024/03/05	0.2	107.00	8.7	107.90	106.50	-8.5	26,190	-0.03%
2024/03/04	1	106.00	17.1	105.12	106.50	-16.1	25,463	-0.06%
2024/03/01	9	102.22	0	0.00	102.00	9	24,125	0.04%
2024/02/29	30	103.17	0	0.00	103.00	30	24,041	0.12%
2024/02/27	32.1	103.53	7.1	104.00	103.50	25	23,750	0.11%
2024/02/26	0	0.00	3	103.50	103.50	-3	23,649	-0.01%
2024/02/22	0	0.00	3	103.50	103.50	-3	24,119	-0.01%
2024/02/21	1	103.00	4	103.25	103.00	-3	24,289	-0.01%
2024/02/20	0	0.00	5	104.20	103.50	-5	24,762	-0.02%
2024/02/19	10	103.00	5.4	102.19	103.00	4.6	24,617	0.02%
2024/02/16	1	101.00	2.2	101.23	101.50	-1.2	25,053	0.00%
2024/02/15	2	101.25	2	101.25	101.00	0	25,287	0.00%
2024/02/05	1	101.50	1	102.00	101.50	0	25,125	0.00%
2024/02/02	11	102.00	0	0.00	102.00	11	25,105	0.04%
2024/02/01	5	102.00	5	102.50	103.00	0	25,344	0.00%
2024/01/31	4	102.00	12	101.92	102.50	-8	25,428	-0.03%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	1	102.50	4.1	102.49	102.50	-3.1	25,927	-0.01%
2024/01/26	23.1	102.52	1.9	102.77	102.50	21.2	26,364	0.08%
2024/01/25	1	101.50	10.6	101.83	102.00	-9.6	26,353	-0.04%
2024/01/24	10	101.00	1	101.00	100.50	9	26,387	0.03%
2024/01/23	2	100.75	0.4	100.00	101.00	1.6	27,103	0.01%
2024/01/22	22.1	100.23	1	100.00	99.90	21.1	29,035	0.07%
2024/01/19	5	100.50	8	100.00	100.50	-3	29,204	-0.01%
2024/01/18	6.1	99.15	1	99.80	99.90	5.1	29,563	0.02%
2024/01/17	15.6	99.16	0	0.00	98.60	15.6	29,936	0.05%
2024/01/16	1	100.00	1	100.00	100.00	0	30,976	0.00%
2024/01/15	7	100.43	0	0.00	100.00	7	31,922	0.02%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	3.3	100.20	2	101.00	100.50	1.3	32,209	0.00%
2024/01/10	1.7	100.50	0	0.00	100.00	1.7	32,083	0.01%
2024/01/09	0	0.00	0.1	102.00	101.00	-0.1	31,963	0.00%
2024/01/08	2	101.76	0	0.00	101.50	2	31,828	0.01%
2024/01/04	0	0.00	5.9	104.50	104.00	-5.9	31,937	-0.02%
2024/01/03	0	0.00	6	104.50	104.50	-6	32,154	-0.02%
2024/01/02	2	104.50	3	104.50	105.00	-1	32,305	0.00%
2023/12/29	1	104.50	9	104.33	104.50	-8	32,250	-0.02%
2023/12/28	1	103.50	3	104.00	104.00	-2	32,274	-0.01%
2023/12/27	0	0.00	2	103.50	103.50	-2	32,180	-0.01%
2023/12/26	0	0.00	2.7	103.50	104.00	-2.7	32,097	-0.01%
2023/12/25	0.1	103.50	2	103.50	103.50	-1.9	32,284	-0.01%
2023/12/22	0	103.50	0	0.00	103.50	0	32,363	0.00%
2023/12/21	0	103.17	2	103.00	103.50	-2	32,468	-0.01%
2023/12/20	0	102.50	7.1	103.55	104.50	-7.1	32,160	-0.02%
2023/12/19	0	0.00	5	102.00	102.50	-5	31,507	-0.02%
2023/12/18	0	101.75	5	101.60	102.00	-5	31,329	-0.02%
2023/12/15	3	101.17	0	0.00	101.50	3	31,177	0.01%
2023/12/14	2.1	101.50	0	0.00	102.00	2.1	30,726	0.01%
2023/12/13	2.1	100.51	1	101.00	101.00	1.1	30,500	0.00%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	1	100.50	0	101.00	101.00	1	30,769	0.00%
2023/12/08	0.1	101.00	4	101.50	101.50	-3.9	30,658	-0.01%
2023/12/06	3	101.50	2	101.50	101.00	1	30,950	0.00%
2023/12/05	4	101.00	0	0.00	101.00	4	30,895	0.01%
2023/12/04	1	100.50	5.1	101.00	101.00	-4.1	30,773	-0.01%
2023/12/01	0	0.00	3	100.50	100.50	-3	30,811	-0.01%
2023/11/30	2.4	101.50	1.4	101.50	101.50	1	30,592	0.00%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	1.2	102.50	5	102.00	102.50	-3.8	29,970	-0.01%
2023/11/27	3	101.50	4	103.00	101.50	-1	30,482	0.00%
2023/11/24	3	101.67	0	0.00	101.50	3	30,442	0.01%
2023/11/22	6	103.50	6	102.58	102.00	0	31,063	0.00%
2023/11/21	0	0.00	7.2	101.93	102.50	-7.2	30,942	-0.02%
2023/11/20	7	101.43	3	101.33	101.00	4	31,170	0.01%
2023/11/17	1	102.50	9.9	102.58	102.50	-8.9	30,949	-0.03%
2023/11/16	0.1	101.00	6.9	100.93	101.00	-6.8	30,387	-0.02%
2023/11/15	6.1	100.33	2	99.90	100.50	4.1	30,054	0.01%
2023/11/14	2.1	99.52	24.6	99.28	100.00	-22.5	29,488	-0.08%
2023/11/13	3.2	97.74	0	0.00	97.70	3.2	29,120	0.01%
2023/11/10	0	0.00	30.2	97.10	97.20	-30.2	29,544	-0.10%
2023/11/09	7.1	97.90	3	98.23	97.90	4.1	30,337	0.01%
2023/11/08	0	0.00	43	96.73	97.00	-43	30,321	-0.14%
2023/11/07	6.3	95.76	6	95.80	96.10	0.3	30,373	0.00%
2023/11/06	1	96.40	7	97.04	96.40	-6	30,281	-0.02%
2023/11/03	16.2	95.54	11.8	95.59	95.80	4.4	29,982	0.01%
2023/11/02	2	97.10	8	96.75	97.00	-6	29,758	-0.02%
2023/11/01	7.1	95.79	12	96.00	95.60	-4.9	30,097	-0.02%
2023/10/31	58.1	96.20	10	96.07	96.50	48.1	30,309	0.16%
2023/10/30	88.2	94.89	49.1	94.51	94.50	39.1	29,933	0.13%
2023/10/27	12.2	98.27	0	0.00	98.20	12.2	28,083	0.04%
2023/10/26	25	98.37	13	98.50	98.50	12	28,036	0.04%
2023/10/25	16.3	99.02	12	99.03	99.00	4.3	27,773	0.02%
2023/10/24	86.9	98.37	4	98.55	98.30	82.9	27,620	0.30%
2023/10/23	43.8	100.61	8	100.50	100.50	35.8	26,288	0.14%
2023/10/20	25	103.80	0	0.00	103.50	25	25,919	0.10%
2023/10/19	13.1	103.97	0.6	104.00	103.50	12.5	25,714	0.05%
2023/10/18	6	105.83	0	0.00	105.50	6	25,514	0.02%
2023/10/17	3	106.50	0	0.00	106.50	3	25,614	0.01%
2023/10/16	0	0.00	2	106.50	107.00	-2	26,265	-0.01%
2023/10/13	0	0.00	2.1	107.24	107.50	-2.1	26,851	-0.01%
2023/10/12	0	0.00	0.2	106.67	107.00	-0.2	27,096	0.00%
2023/10/06	1.1	105.05	1	105.50	105.50	0.1	27,369	0.00%
2023/10/05	1.5	103.50	2	103.50	103.50	-0.5	27,528	0.00%
2023/10/04	10.7	102.95	1.1	103.00	103.00	9.6	27,645	0.03%
2023/10/03	3	104.00	0	0.00	104.00	3	27,599	0.01%
2023/10/02	4	104.88	0	0.00	104.50	4	27,816	0.01%
2023/09/28	4.5	104.06	0	0.00	104.00	4.5	28,735	0.02%
2023/09/27	8	103.94	1	104.35	104.00	7	29,226	0.02%
2023/09/26	5.1	104.40	0	0.00	104.00	5.1	30,286	0.02%
2023/09/25	5.2	105.02	3.5	105.07	105.50	1.7	31,242	0.01%
2023/09/22	6.1	105.01	0	0.00	105.00	6.1	31,773	0.02%
2023/09/21	5.1	105.40	3	105.00	105.00	2.1	32,181	0.01%
2023/09/20	3	106.00	3.1	106.50	106.00	-0.1	32,555	0.00%
2023/09/19	0.3	107.33	3	107.00	106.50	-2.7	33,360	-0.01%
2023/09/18	0.1	106.50	0	0.00	106.50	0.1	34,796	0.00%
2023/09/15	5.1	106.01	0	0.00	106.00	5.1	35,058	0.01%
2023/09/13	14.1	106.18	4.4	106.31	106.00	9.7	35,116	0.03%
2023/09/12	0	0.00	13	107.38	107.50	-13	35,594	-0.04%
2023/09/11	3.6	105.50	3	105.00	105.00	0.6	35,679	0.00%
2023/09/08	0.1	105.50	0.2	105.50	106.00	-0.1	35,975	0.00%
2023/09/07	1	105.50	1	106.00	105.50	0	36,936	0.00%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	20	106.50	1.6	106.59	107.00	18.4	38,319	0.05%
2023/09/04	5.1	106.30	23	106.04	106.50	-17.9	38,384	-0.05%
2023/09/01	0	0.00	1.2	107.00	107.50	-1.2	38,403	0.00%
2023/08/31	2	106.50	7	106.07	106.50	-5	38,772	-0.01%
2023/08/30	0	0.00	9	106.00	106.00	-9	38,234	-0.02%
2023/08/29	13.1	105.69	14	106.36	106.00	-0.9	38,783	0.00%
2023/08/25	5.5	108.09	0.8	108.00	108.00	4.7	39,185	0.01%
2023/08/24	0	0.00	13.2	109.42	109.50	-13.2	40,302	-0.03%
2023/08/23	1	106.50	5.6	106.55	106.50	-4.6	40,756	-0.01%
2023/08/22	40	106.50	0.5	106.50	106.50	39.5	41,061	0.10%
2023/08/21	2	106.00	6	105.92	106.00	-4	41,271	-0.01%
2023/08/18	27	106.48	0	0.00	106.00	27	41,354	0.07%
2023/08/17	1	107.00	7.1	106.93	106.50	-6.1	41,432	-0.01%
2023/08/16	18.3	105.70	3	105.50	105.50	15.3	41,323	0.04%
2023/08/15	52.7	107.55	9	108.33	107.00	43.7	41,146	0.11%
2023/08/14	5	110.00	0	0.00	110.00	5	40,542	0.01%
2023/08/11	7	109.07	0	0.00	108.50	7	40,690	0.02%
2023/08/10	3	110.33	0	0.00	110.00	3	41,012	0.01%
2023/08/09	4	110.50	4	110.50	110.50	0	41,109	0.00%
2023/08/08	3	110.00	10	110.50	110.50	-7	41,947	-0.02%
2023/08/07	20	109.75	2	112.00	109.50	18	41,823	0.04%
2023/08/04	3	110.17	1	110.50	111.00	2	41,358	0.00%
2023/08/02	3.1	108.66	0	0.00	108.00	3.1	41,384	0.01%
2023/08/01	2	110.25	2	110.25	110.50	0	40,993	0.00%
2023/07/31	8	109.19	1	110.00	108.50	7	40,803	0.02%
2023/07/28	3	109.67	1	111.00	109.50	2	40,510	0.00%
2023/07/27	14.2	111.00	1	112.00	110.50	13.2	40,589	0.03%
2023/07/26	4.1	111.62	3	111.50	111.50	1.1	40,899	0.00%
2023/07/25	4	110.88	11.5	111.24	112.00	-7.5	40,721	-0.02%
2023/07/24	0	0.00	10	107.80	108.00	-10	39,989	-0.03%
2023/07/21	4	107.38	4	107.38	107.50	0	40,226	0.00%
2023/07/20	7	108.36	3	109.00	108.00	4	40,260	0.01%
2023/07/19	15.1	110.70	3.3	111.17	108.50	11.8	40,018	0.03%
2023/07/18	2	110.50	5	111.70	112.00	-3	39,654	-0.01%
2023/07/17	7.8	110.13	14	110.07	110.50	-6.2	39,110	-0.02%
2023/07/14	2	109.00	5.5	108.18	109.50	-3.5	38,735	-0.01%
2023/07/13	14.1	108.25	6	108.50	107.00	8.1	38,284	0.02%
2023/07/12	2	107.25	8	107.19	107.50	-6	38,042	-0.02%
2023/07/11	10.1	104.70	1	105.00	105.00	9.1	37,842	0.02%
2023/07/10	16.4	105.12	5	106.00	104.50	11.4	37,828	0.03%
2023/07/07	23.6	105.49	9	105.44	105.50	14.6	37,756	0.04%
2023/07/06	12.4	105.74	0	0.00	105.50	12.4	37,732	0.03%
2023/07/05	16.3	108.46	2	108.00	108.50	14.3	36,789	0.04%
2023/07/04	24.3	110.07	4	111.50	110.00	20.3	36,139	0.06%
2023/07/03	5	114.50	13.4	114.39	115.00	-8.4	35,462	-0.02%
2023/06/30	12	112.33	3	112.17	113.00	9	34,309	0.03%
2023/06/29	9.2	114.11	0	0.00	113.00	9.2	33,829	0.03%
2023/06/28	1	115.00	5.3	114.52	115.00	-4.3	33,522	-0.01%
2023/06/27	6	114.42	4.2	115.12	114.00	1.8	33,179	0.01%
2023/06/26	1.3	115.38	15.6	115.10	115.50	-14.3	32,601	-0.04%
2023/06/21	0	0.00	22	112.93	113.00	-22	32,082	-0.07%
2023/06/20	2	112.50	1	113.00	112.50	1	32,028	0.00%
2023/06/19	12	111.58	6.3	112.32	112.50	5.7	31,892	0.02%
2023/06/16	43	111.97	6	111.17	111.00	37	31,825	0.12%
2023/06/15	6.2	111.66	7	111.57	111.50	-0.8	31,398	0.00%
2023/06/14	6	112.42	3	112.50	112.50	3	31,855	0.01%
2023/06/13	26	112.44	28	112.75	112.50	-2	31,723	-0.01%
2023/06/12	5	109.80	97	109.24	110.50	-92	30,901	-0.30%
2023/06/09	2	107.50	10	108.00	108.00	-8	29,760	-0.03%
2023/06/08	104	107.03	1	107.00	107.00	103	29,876	0.34%	大買/鉅額交易
2023/06/07	1	107.50	2	107.50	108.00	-1	30,051	0.00%
2023/06/06	12	106.04	2	107.00	107.00	10	30,703	0.03%
2023/06/05	1	108.00	1.5	108.00	107.50	-0.5	30,622	0.00%
2023/06/02	43.5	107.80	3	108.17	108.00	40.5	31,419	0.13%
2023/06/01	0	0.00	8.4	107.26	108.00	-8.4	31,156	-0.03%
2023/05/31	4	107.00	1.4	106.50	106.50	2.7	30,871	0.01%
2023/05/30	2	107.25	35.8	107.04	107.00	-33.8	30,356	-0.11%
2023/05/29	12	104.29	2.5	104.74	105.50	9.5	29,635	0.03%
2023/05/26	20.2	102.50	3.5	102.43	102.50	16.7	29,233	0.06%
2023/05/25	2	102.75	0	0.00	102.50	2	28,999	0.01%
2023/05/23	1	103.00	0	0.00	102.50	1	28,904	0.00%
2023/05/22	5	102.50	3.7	102.60	103.00	1.3	28,907	0.00%
2023/05/19	31	102.50	0	0.00	103.00	31	29,083	0.11%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	5	102.50	0	0.00	102.50	5	29,333	0.02%
2023/05/16	3	102.50	0	0.00	102.00	3	28,993	0.01%
2023/05/15	3.2	102.03	0	0.00	102.00	3.2	28,601	0.01%
2023/05/12	0.1	104.50	1	105.50	102.50	-0.9	28,557	0.00%
2023/05/11	0.1	104.50	1	105.50	105.00	-0.9	27,867	0.00%
2023/05/10	2	106.00	2.5	106.28	106.50	-0.5	27,910	0.00%
2023/05/09	0	0.00	19	106.24	106.50	-19	28,140	-0.07%
2023/05/05	0	0.00	4	105.00	105.00	-4	28,849	-0.01%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	21	105.50	0	0.00	105.50	21	29,917	0.07%
2023/05/02	1	105.50	15	105.50	106.00	-14	30,781	-0.05%
2023/04/28	0	0.00	5	104.00	104.50	-5	31,312	-0.02%
2023/04/26	0	0.00	11	104.18	103.50	-11	31,624	-0.03%
2023/04/25	5	103.10	0	0.00	103.00	5	31,354	0.02%
2023/04/21	0.1	104.00	11	104.91	104.00	-10.9	31,240	-0.03%
2023/04/20	1	104.00	12	104.46	104.50	-11	31,018	-0.04%
2023/04/19	11	104.00	10	104.50	104.00	1	31,244	0.00%
2023/04/18	0	0.00	12	104.38	104.50	-12	31,266	-0.04%
2023/04/17	1	103.50	1.1	104.00	104.00	-0.1	31,594	0.00%
2023/04/14	0	0.00	10	104.50	104.50	-10	32,030	-0.03%
2023/04/13	1.1	103.00	0	0.00	103.00	1.1	32,380	0.00%
2023/04/12	4.2	102.64	5.6	102.55	102.50	-1.4	32,302	0.00%
2023/04/11	2.2	103.27	0.6	103.50	103.50	1.6	32,585	0.00%
2023/04/10	7	103.14	3	103.00	103.00	4	32,478	0.01%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	0.1	104.00	0	0.00	103.50	0.1	32,371	0.00%
2023/03/31	0	0.00	0.1	104.50	104.00	-0.1	31,976	0.00%
2023/03/29	1	103.50	0	0.00	103.50	1	32,165	0.00%
2023/03/28	1	103.50	0	0.00	103.00	1	32,556	0.00%
2023/03/27	1.5	104.17	0.5	104.00	103.50	1	32,645	0.00%
2023/03/24	3	105.00	15.1	105.43	105.50	-12.1	33,306	-0.04%
2023/03/22	1	104.00	0	0.00	103.50	1	32,454	0.00%
2023/03/21	0	0.00	22	104.00	103.50	-22	32,672	-0.07%
2023/03/20	2	103.00	0	0.00	102.50	2	32,644	0.01%
2023/03/17	0	0.00	17	103.71	103.50	-17	32,828	-0.05%
2023/03/16	2.1	102.74	1	102.00	102.00	1.1	32,303	0.00%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	0.1	102.00	0	0.00	102.00	0.1	33,160	0.00%
2023/03/13	1	102.50	3.1	101.85	103.00	-2.1	33,434	-0.01%
2023/03/10	3	102.00	0	0.00	102.00	3	34,333	0.01%
2023/03/09	7.3	102.84	0	0.00	102.50	7.3	34,973	0.02%
2023/03/08	0.1	104.50	7	104.79	104.00	-7	35,167	-0.02%
2023/03/07	1	105.50	48	105.00	105.00	-47	35,211	-0.13%
2023/03/06	1	103.50	18	103.75	103.50	-17	34,782	-0.05%
2023/03/03	1	102.50	21	103.26	102.50	-20	34,733	-0.06%
2023/03/02	0	0.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	1	100.00	1	102.00	102.00	0	35,010	0.00%
2023/02/24	3.1	101.68	0	103.00	101.00	3.1	34,736	0.01%
2023/02/22	1	102.00	1	101.50	102.00	0	34,713	0.00%
2023/02/21	0	102.50	6	102.50	102.50	-6	34,783	-0.02%
2023/02/20	0.2	103.25	1	102.50	103.00	-0.8	35,331	0.00%
2023/02/17	0	0.00	8	103.06	103.50	-8	35,745	-0.02%
2023/02/16	2	103.00	11	103.32	103.50	-9	36,384	-0.02%
2023/02/15	0.1	102.00	4	101.50	102.50	-3.9	37,202	-0.01%
2023/02/14	0	0.00	0.1	101.50	102.00	-0.1	37,250	0.00%
2023/02/13	0	0.00	4	101.38	101.00	-4	37,616	-0.01%
2023/02/10	3	101.50	4	101.50	101.50	-1	37,809	0.00%
2023/02/09	0	101.00	2	100.75	101.00	-2	38,059	-0.01%
2023/02/08	16	100.84	0.2	101.00	100.50	15.8	38,379	0.04%
2023/02/07	5	100.80	0.5	100.53	100.50	4.5	38,627	0.01%
2023/02/06	30	101.47	15	101.67	101.50	15	38,581	0.04%
2023/02/03	4.2	99.60	1	99.60	99.60	3.1	38,523	0.01%
2023/02/02	23.2	100.26	0	0.00	100.00	23.2	38,531	0.06%
2023/02/01	1	100.00	1	100.50	100.00	0	38,077	0.00%
2023/01/31	15.5	99.73	16	100.16	99.70	-0.5	37,933	0.00%
2023/01/30	14.5	98.20	15	98.40	98.10	-0.5	37,093	0.00%
2023/01/17	3	98.20	5	98.22	98.10	-2	36,341	-0.01%
2023/01/16	7.3	98.46	0	0.00	98.10	7.3	36,361	0.02%
2023/01/13	1	99.00	4.2	98.90	98.60	-3.2	36,315	-0.01%
2023/01/12	2	99.00	0	0.00	98.60	2	36,978	0.01%
2023/01/11	4	99.38	1	99.80	99.10	3	37,569	0.01%
2023/01/10	10	99.30	2	99.30	99.40	8	37,879	0.02%
2023/01/09	10	99.20	5	99.48	99.10	5	38,027	0.01%
2023/01/06	5	98.68	0	0.00	98.40	5	37,890	0.01%
2023/01/05	18.1	98.20	13	98.28	98.00	5.1	38,045	0.01%
2023/01/04	13.8	98.14	0	0.00	98.10	13.8	38,079	0.04%
2023/01/03	19.1	98.83	5	99.20	99.10	14.1	38,013	0.04%
2022/12/30	14	99.99	0	100.50	99.90	14	37,602	0.04%
2022/12/29	12.8	99.78	0	100.00	99.70	12.8	37,753	0.03%
2022/12/28	7	100.00	0	0.00	100.50	7	38,005	0.02%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	2	100.50	1	101.00	101.00	1	38,849	0.00%
2022/12/21	6.6	100.50	1	100.00	100.00	5.6	39,308	0.01%
2022/12/20	8.5	100.56	0	0.00	100.00	8.5	39,198	0.02%
2022/12/19	1	100.50	1	101.00	101.50	0	39,135	0.00%
2022/12/16	3.1	100.51	0	0.00	100.50	3.1	38,899	0.01%
2022/12/15	1	101.50	1	102.50	101.50	0	38,102	0.00%
2022/12/14	0	102.50	5	102.30	102.50	-5	38,124	-0.01%
2022/12/13	4.7	101.14	0.4	101.50	101.00	4.2	38,141	0.01%
2022/12/12	1.1	102.00	2	101.75	102.00	-1	37,850	0.00%
2022/12/09	2	102.25	1	102.50	102.00	1	38,145	0.00%
2022/12/08	5.1	101.80	4	102.00	101.50	1.1	37,890	0.00%
2022/12/07	2.1	102.50	0	0.00	102.00	2.1	37,817	0.01%
2022/12/06	16.3	103.38	102	103.01	103.00	-85.7	37,621	-0.23%	大賣/
2022/12/05	19	105.84	16.2	105.97	105.50	2.8	37,014	0.01%
2022/12/02	109	104.69	13	105.08	105.50	96	36,500	0.26%	大買/
2022/12/01	9	102.61	1	102.50	103.00	8	35,734	0.02%
2022/11/30	7	100.79	0	0.00	100.50	7	34,905	0.02%
2022/11/29	1.2	100.42	4	99.98	100.00	-2.8	34,038	-0.01%
2022/11/28	25.6	99.91	1	100.00	100.00	24.6	33,757	0.07%
2022/11/25	22	100.52	10	101.00	100.50	12	33,605	0.04%
2022/11/24	1	100.00	2	100.50	101.00	-1	33,507	0.00%
2022/11/23	11	101.00	0	101.00	100.50	11	33,169	0.03%
2022/11/22	1	100.50	3	100.00	100.50	-2	33,091	-0.01%
2022/11/21	2.2	100.50	0	0.00	100.00	2.2	32,902	0.01%
2022/11/18	14.4	101.32	1	100.53	100.50	13.4	32,636	0.04%
2022/11/17	4	101.13	0	0.00	101.50	4	32,326	0.01%
2022/11/16	6	101.92	7	101.71	101.50	-1	32,188	0.00%
2022/11/15	2	101.51	1	102.00	101.50	1	31,685	0.00%
2022/11/14	4.1	100.62	0	101.50	101.50	4.1	31,198	0.01%
2022/11/11	26.4	100.44	1	100.50	100.00	25.4	30,512	0.08%
2022/11/10	4	100.63	0	0.00	100.50	4	29,543	0.01%
2022/11/09	12	101.79	1	102.50	102.50	11	29,373	0.04%
2022/11/08	28.1	100.06	0	0.00	100.00	28.1	29,190	0.10%
2022/11/07	38.2	100.20	0	0.00	100.00	38.2	29,498	0.13%
2022/11/04	22.7	100.03	1	99.90	100.50	21.7	29,858	0.07%
2022/11/03	2	101.00	0	0.00	101.00	2	29,990	0.01%
2022/11/02	13	101.69	5.8	101.57	102.00	7.2	29,765	0.02%
2022/11/01	7.1	101.37	1	101.50	101.50	6.1	29,668	0.02%
2022/10/31	5	102.20	1	102.50	102.50	4	29,304	0.01%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/25	3	102.34	2	103.50	103.50	1	29,293	0.00%
2022/10/21	1	102.50	1	103.50	103.50	0	28,923	0.00%
2022/10/20	2	101.50	0.8	103.00	102.50	1.2	29,034	0.00%
2022/10/19	2	103.25	0	0.00	103.00	2	28,453	0.01%
2022/10/18	3	103.83	0	0.00	103.50	3	28,204	0.01%
2022/10/17	0	0.00	2	105.00	105.00	-2	28,041	-0.01%
2022/10/14	1.1	105.00	0	0.00	105.00	1.1	27,956	0.00%
2022/10/13	2.3	103.11	0	0.00	103.50	2.3	28,122	0.01%
2022/10/12	0.1	103.81	0	0.00	103.00	0.1	27,974	0.00%
2022/10/11	0.5	105.00	20	104.50	104.00	-19.5	27,628	-0.07%
2022/10/07	6	107.33	0	0.00	107.50	6	27,413	0.02%
2022/10/06	0	0.00	1	107.00	107.50	-1	27,815	0.00%
2022/10/05	0.5	106.50	8	106.94	107.00	-7.5	27,893	-0.03%
2022/10/04	1	102.48	0	0.00	102.50	1	27,455	0.00%
2022/10/03	20	101.00	10	101.00	101.00	10	27,474	0.04%
2022/09/29	12	101.21	0	0.00	101.50	12	27,913	0.04%
2022/09/28	6.1	101.43	0	0.00	100.50	6.1	28,002	0.02%
2022/09/27	2	103.50	0	0.00	103.50	2	27,942	0.01%
2022/09/26	2.3	105.42	0	0.00	104.00	2.3	28,760	0.01%
2022/09/23	0.1	107.00	1	106.50	106.50	-0.9	29,122	0.00%
2022/09/22	0.7	107.50	0	0.00	107.00	0.7	29,606	0.00%
2022/09/21	2	107.25	1	108.00	107.00	1	29,763	0.00%
2022/09/20	1	108.00	2	108.00	108.50	-1	29,793	0.00%
2022/09/19	3.1	106.84	0	0.00	107.00	3.1	29,797	0.01%
2022/09/16	5	107.10	0.3	107.50	107.50	4.7	30,004	0.02%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	2	107.75	0	0.00	107.50	2	30,383	0.01%
2022/09/13	5	109.30	1	110.00	110.00	4	30,584	0.01%
2022/09/12	0	0.00	1	108.50	108.50	-1	30,594	0.00%
2022/09/08	0.1	107.00	1	106.50	107.00	-1	31,113	0.00%
2022/09/07	7	106.79	1	107.50	106.00	6	31,387	0.02%
2022/09/06	2	107.75	1	108.00	108.50	1	31,270	0.00%
2022/09/05	0	108.00	0.1	108.00	108.00	-0.1	31,528	0.00%
2022/09/02	1.2	107.54	2	108.00	107.50	-0.9	31,931	0.00%
2022/09/01	24.1	107.48	0.2	108.00	107.50	23.8	32,046	0.07%
2022/08/31	1.1	108.05	2	108.75	109.00	-1	31,915	0.00%
2022/08/30	21.2	108.00	0	0.00	108.50	21.2	31,741	0.07%
2022/08/29	6.1	108.50	2	108.00	108.00	4.1	32,006	0.01%
2022/08/26	0.3	110.48	2	110.00	110.50	-1.7	32,155	-0.01%
2022/08/25	7.1	109.51	0	0.00	109.50	7.1	32,478	0.02%
2022/08/24	8.2	109.74	0	0.00	109.50	8.2	33,426	0.02%
2022/08/23	14	110.00	2	110.00	110.00	12	34,509	0.03%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/19	5	111.00	0	0.00	111.00	5	35,525	0.01%
2022/08/18	6	111.50	0	0.00	112.00	6	35,898	0.02%
2022/08/17	5	111.50	11	112.14	112.50	-6	36,728	-0.02%
2022/08/16	4.5	111.03	1	111.00	111.00	3.5	36,840	0.01%
2022/08/15	3	112.00	9	112.33	112.00	-6	36,930	-0.02%
2022/08/12	0.1	113.00	17.1	112.71	112.50	-17	37,208	-0.05%
2022/08/11	0	0.00	42.1	112.46	113.00	-42.1	37,022	-0.11%
2022/08/10	0	0.00	2	110.00	110.00	-2	36,918	-0.01%
2022/08/09	5.1	108.50	1	108.00	109.00	4	36,398	0.01%
2022/08/08	1	107.50	6	107.50	108.00	-5	36,343	-0.01%
2022/08/05	1.1	108.02	0	0.00	108.00	1.1	36,295	0.00%
2022/08/04	1	107.00	0	0.00	108.00	1	36,249	0.00%
2022/08/03	0.2	107.63	13.5	107.57	108.50	-13.3	35,932	-0.04%
2022/08/02	0	0.00	3	107.50	108.00	-3	35,709	-0.01%
2022/08/01	0	0.00	0	109.00	109.00	0	35,441	0.00%
2022/07/29	0	0.00	6	108.83	109.00	-6	35,652	-0.02%
2022/07/28	7.1	108.50	1	108.50	108.50	6.1	35,867	0.02%
2022/07/27	2	108.25	0	0.00	108.00	2	36,003	0.01%
2022/07/26	0.1	107.00	4	107.75	108.00	-3.9	35,778	-0.01%
2022/07/25	1	107.50	2	106.50	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	0	106.50	106.00	0	35,447	0.00%
2022/07/20	1.4	104.00	0	0.00	103.50	1.4	35,419	0.00%
2022/07/19	0.1	104.50	0	0.00	104.00	0.1	35,511	0.00%
2022/07/15	1	105.00	6	105.50	105.00	-5	35,469	-0.01%
2022/07/14	0	0.00	2.1	104.52	105.00	-2.1	35,384	-0.01%
2022/07/13	3	103.00	6	103.33	102.50	-3	34,910	-0.01%
2022/07/12	2	100.00	0	0.00	100.50	2	34,569	0.01%
2022/07/11	5	101.00	1	101.00	101.00	4	34,330	0.01%
2022/07/08	2	102.25	0	0.00	102.00	2	34,172	0.01%
2022/07/07	0	0.00	2	102.50	103.50	-2	33,867	-0.01%
2022/07/06	10.2	100.91	0	0.00	100.50	10.2	33,478	0.03%
2022/07/05	2.1	101.76	7	102.57	102.50	-5	33,199	-0.01%
2022/07/04	22.1	100.25	0	0.00	100.00	22.1	32,860	0.07%
2022/07/01	7	107.21	11.8	107.19	106.00	-4.8	32,262	-0.01%
2022/06/30	6	109.25	24	109.48	109.00	-18	31,744	-0.06%
2022/06/29	4	111.38	0	111.00	111.00	4	31,393	0.01%
2022/06/28	0	0.00	10	111.50	112.00	-10	31,168	-0.03%
2022/06/27	5	111.60	1	112.00	111.00	4	31,040	0.01%
2022/06/24	1	110.00	1.8	109.72	110.00	-0.8	30,863	0.00%
2022/06/23	4	108.50	10	109.00	108.00	-6	30,701	-0.02%
2022/06/22	4.1	110.38	0	0.00	109.50	4.1	30,281	0.01%
2022/06/21	0	112.00	2	111.50	112.00	-2	30,597	-0.01%
2022/06/17	5.1	109.70	2	109.50	109.50	3.1	30,071	0.01%
2022/06/16	0	112.00	6	111.92	111.50	-6	29,597	-0.02%
2022/06/15	0.1	112.50	2.3	112.00	112.00	-2.2	30,439	-0.01%
2022/06/14	4	111.13	2.1	110.52	111.50	1.9	30,755	0.01%
2022/06/13	0.2	112.00	0	0.00	111.50	0.2	30,823	0.00%
2022/06/10	7	114.50	0	0.00	114.00	7	30,587	0.02%
2022/06/09	2	115.00	0	0.00	115.50	2	30,617	0.01%
2022/06/08	24	114.44	1	114.00	114.00	23	30,518	0.08%
2022/06/07	12.1	113.92	7	114.21	113.50	5.1	30,625	0.02%
2022/06/06	0	0.00	7.1	115.22	115.50	-7.1	30,483	-0.02%
2022/06/02	2	114.25	0.4	114.50	114.00	1.6	30,890	0.01%
2022/06/01	7	114.57	8.1	115.06	114.50	-1.1	31,010	0.00%
2022/05/31	2	112.50	14.1	111.83	113.00	-12.1	30,133	-0.04%
2022/05/30	1	110.00	15	110.47	110.50	-14	28,871	-0.05%
2022/05/27	0	0.00	7	110.50	110.00	-7	28,372	-0.02%
2022/05/26	11	109.36	0	0.00	109.00	11	27,992	0.04%
2022/05/25	6	109.67	8.2	109.44	109.50	-2.2	27,818	-0.01%
2022/05/24	0.1	108.50	0	108.50	108.00	0.1	27,347	0.00%
2022/05/23	1	108.00	5	108.40	108.00	-4	26,969	-0.01%
2022/05/20	10	107.70	9.3	108.15	107.00	0.7	26,832	0.00%
2022/05/19	2.4	105.74	8.5	106.15	107.50	-6.1	26,456	-0.02%
2022/05/18	2	106.25	8	106.81	107.00	-6	26,023	-0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	25,518	0.00%
2022/05/16	3.1	104.00	16	104.00	104.50	-13	25,323	-0.05%
2022/05/13	3	103.50	1	104.00	104.00	2	25,172	0.01%
2022/05/12	2	102.50	0	0.00	102.00	2	25,217	0.01%
2022/05/10	0.4	104.00	1	102.50	104.00	-0.6	25,133	0.00%
2022/05/09	0	0.00	2	104.00	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	2	103.50	104.00	-2	25,527	-0.01%
2022/05/05	1	105.00	0	0.00	104.50	1	25,631	0.00%
2022/05/04	0.3	104.00	10	104.05	104.00	-9.7	25,602	-0.04%
2022/05/03	0.1	102.00	2.7	102.50	102.50	-2.7	25,586	-0.01%
2022/04/29	0	0.00	5.8	102.00	102.00	-5.8	25,993	-0.02%
2022/04/28	11	100.95	14	100.61	101.50	-3	26,305	-0.01%
2022/04/27	12.1	99.98	8	100.13	100.00	4.1	26,323	0.02%
2022/04/26	16	100.84	1	101.00	101.00	15	26,227	0.06%
2022/04/25	5.2	100.92	0	0.00	100.50	5.2	26,131	0.02%
2022/04/22	2	102.50	0	0.00	103.50	2	25,723	0.01%
2022/04/21	2	103.00	0	0.00	103.00	2	26,086	0.01%
2022/04/20	3	102.33	0	0.00	103.00	3	26,106	0.01%
2022/04/19	2	102.50	1	103.00	102.00	1	26,095	0.00%
2022/04/18	4	102.50	9.3	102.50	102.50	-5.3	26,235	-0.02%
2022/04/15	0	0.00	2	103.50	103.00	-2	26,622	-0.01%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	0	0.00	0.6	103.50	104.00	-0.6	27,740	0.00%
2022/04/12	7.2	102.23	5	103.00	102.00	2.2	29,846	0.01%
2022/04/11	9.1	102.01	0.9	102.00	102.00	8.2	29,853	0.03%
2022/04/08	9	103.00	0	0.00	103.00	9	29,736	0.03%
2022/04/07	28	103.66	0	0.00	103.00	28	29,605	0.09%
2022/04/06	2	104.50	0.2	104.50	105.00	1.8	29,253	0.01%
2022/04/01	11	104.77	0	0.00	104.50	11	28,990	0.04%
2022/03/30	4.1	105.01	1	106.00	105.50	3.1	28,608	0.01%
2022/03/29	5	105.00	0	0.00	105.50	5	28,506	0.02%
2022/03/28	4.5	105.50	0	0.00	106.00	4.5	28,443	0.02%
2022/03/25	3.1	106.16	1.5	106.16	106.00	1.7	28,332	0.01%
2022/03/24	4	106.50	22.1	106.18	106.50	-18.1	28,289	-0.06%
2022/03/23	10	104.55	2	105.00	105.50	8	27,980	0.03%
2022/03/22	1.1	104.05	0.1	104.50	104.00	1	28,224	0.00%
2022/03/21	1.2	105.08	0	0.00	104.50	1.2	28,256	0.00%
2022/03/18	0	0.00	20	104.38	106.00	-20	28,271	-0.07%
2022/03/17	6	104.33	12	103.88	104.00	-6	27,192	-0.02%
2022/03/16	12.4	100.81	3	101.33	101.50	9.4	26,806	0.04%
2022/03/15	2.2	101.09	4	101.13	101.00	-1.8	26,458	-0.01%
2022/03/14	0	0.00	1	103.00	102.50	-1	26,525	0.00%
2022/03/11	4	103.38	4	103.50	103.50	0	26,516	0.00%
2022/03/10	1.1	103.00	5	103.30	103.00	-4	26,500	-0.01%
2022/03/09	9.4	101.79	10	102.00	101.50	-0.6	26,385	0.00%
2022/03/08	30.3	101.04	11	102.14	101.50	19.3	26,349	0.07%
2022/03/07	8	102.88	8.2	103.00	102.50	-0.2	25,720	0.00%
2022/03/04	0.1	104.50	2	104.50	105.00	-2	25,816	-0.01%
2022/03/03	1	105.50	2	105.00	104.50	-1	25,972	0.00%
2022/03/02	0	0.00	3	104.50	104.50	-3	26,143	-0.01%
2022/03/01	0.1	104.50	3.1	104.84	104.50	-3.1	26,204	-0.01%
2022/02/25	21.1	103.02	0	103.50	103.00	21	26,220	0.08%
2022/02/24	9.3	103.11	4	103.00	102.50	5.3	26,098	0.02%
2022/02/23	2	104.50	0	0.00	105.00	2	25,606	0.01%
2022/02/22	3.9	104.48	1	104.50	104.50	2.9	25,709	0.01%
2022/02/21	2	105.00	2	106.25	106.00	0	25,784	0.00%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/17	1.1	105.95	1	106.00	106.00	0.1	25,998	0.00%
2022/02/16	0	105.50	0	0.00	105.50	0	26,003	0.00%
2022/02/14	1	104.00	0	0.00	104.00	1	26,310	0.00%
2022/02/11	5	105.30	0	0.00	106.00	5	26,318	0.02%
2022/02/10	1	106.00	0	0.00	106.50	1	26,440	0.00%
2022/02/09	2	106.00	3	106.17	106.50	-1	26,437	0.00%
2022/02/08	5	105.30	2.1	105.48	105.50	2.9	26,352	0.01%
2022/02/07	1	103.00	0	0.00	103.00	1	25,826	0.00%
2022/01/26	19.1	102.29	1	102.50	102.00	18.1	25,471	0.07%
2022/01/25	0.3	102.83	1	102.50	103.00	-0.7	25,257	0.00%
2022/01/24	11.1	103.50	22	103.32	103.00	-10.9	25,076	-0.04%
2022/01/21	3.2	102.20	1	102.50	102.00	2.2	24,727	0.01%
2022/01/20	1	103.00	0	0.00	103.00	1	24,415	0.00%
2022/01/19	3.1	104.16	20	103.35	103.50	-17	24,199	-0.07%
2022/01/17	0.1	104.00	3	103.67	103.50	-3	24,204	-0.01%
2022/01/14	16	103.63	0	0.00	103.50	16	24,181	0.07%
2022/01/13	1	105.50	5	105.50	105.50	-4	24,050	-0.02%
2022/01/12	7	104.36	3	104.00	104.50	4	24,214	0.02%
2022/01/11	3	104.17	1	104.50	104.50	2	24,338	0.01%
2022/01/10	6.1	104.93	0	105.00	104.50	6.1	24,605	0.02%
2022/01/07	4.1	106.51	2	106.50	106.50	2.1	24,846	0.01%
2022/01/06	10	107.00	5	107.30	107.00	5	24,497	0.02%
2022/01/05	23	108.48	24	108.79	109.00	-1	23,990	0.00%
2022/01/04	1	104.00	0	0.00	103.50	1	22,264	0.00%
2022/01/03	3.2	104.13	1	103.50	103.00	2.2	22,420	0.01%
2021/12/30	1	104.50	2	104.00	104.00	-1	22,693	0.00%
2021/12/29	0	105.00	0	0.00	105.00	0	23,058	0.00%
2021/12/27	2	105.00	21	104.10	104.50	-19	23,690	-0.08%
2021/12/24	0	0.00	2	105.00	104.00	-2	24,112	-0.01%
2021/12/23	0	0.00	10	103.50	104.00	-10	24,295	-0.04%
2021/12/21	1	104.00	1	104.50	104.50	0	24,777	0.00%
2021/12/20	2	103.00	0	0.00	103.00	2	24,788	0.01%
2021/12/17	3	103.50	0	0.00	103.50	3	24,743	0.01%
2021/12/16	5.3	104.25	0	0.00	103.50	5.3	24,530	0.02%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/13	6	105.83	0	0.00	104.50	6	24,882	0.02%
2021/12/10	1	105.50	2	105.02	105.00	-1	25,648	0.00%
2021/12/09	1.2	105.50	0	0.00	106.00	1.2	25,628	0.00%
2021/12/08	11.3	105.97	4	105.50	105.00	7.3	25,632	0.03%
2021/12/07	17	106.00	2	107.00	106.00	15	25,267	0.06%
2021/12/06	0.5	106.50	1	107.00	106.50	-0.5	25,185	0.00%
2021/12/03	3	105.50	2	105.75	105.00	1	25,281	0.00%
2021/12/02	1	105.01	0.1	105.00	105.00	0.9	25,365	0.00%
2021/12/01	2	105.25	4	105.75	105.50	-2	25,219	-0.01%
2021/11/30	11.1	104.09	4.4	103.55	103.50	6.7	25,243	0.03%
2021/11/29	1	104.00	0	0.00	103.50	1	24,913	0.00%
2021/11/26	4	103.88	6	103.50	103.50	-2	24,820	-0.01%
2021/11/25	7	105.57	0	0.00	105.00	7	24,927	0.03%
2021/11/24	9.8	105.35	0	0.00	105.50	9.8	24,868	0.04%
2021/11/23	12.2	106.05	2	106.25	106.00	10.2	24,601	0.04%
2021/11/22	2	106.75	1	106.50	106.50	1	24,446	0.00%
2021/11/19	1	107.00	0	107.50	106.50	1	24,384	0.00%
2021/11/17	14	107.79	1	107.00	107.00	13	24,205	0.05%
2021/11/16	0	108.50	0	0.00	108.00	0	24,180	0.00%
2021/11/15	12.1	109.25	0	0.00	108.00	12.1	24,775	0.05%
2021/11/12	3	108.00	6	109.50	109.00	-3	24,877	-0.01%
2021/11/11	22	107.50	0	0.00	107.50	22	24,858	0.09%
2021/11/10	1	109.00	2	108.75	109.00	-1	25,126	0.00%
2021/11/09	3	107.33	3	107.33	108.00	0	25,521	0.00%
2021/11/08	7	107.14	3	107.17	107.50	4	25,431	0.02%
2021/11/05	1.1	108.00	6	107.67	109.00	-4.9	25,877	-0.02%
2021/11/04	0	0.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	2	108.00	0	0.00	107.50	2	26,495	0.01%
2021/11/02	1	107.50	2.1	107.98	107.50	-1.1	26,978	0.00%
2021/11/01	2	107.00	4.3	107.47	106.50	-2.3	26,974	-0.01%
2021/10/29	1	107.00	2.7	107.50	107.00	-1.7	27,025	-0.01%
2021/10/28	2	108.50	3	108.00	108.50	-1	27,041	0.00%
2021/10/27	2.1	108.26	2	108.50	108.00	0.1	27,205	0.00%
2021/10/26	1	108.51	1	109.00	109.00	0	27,413	0.00%
2021/10/25	1	108.50	14	108.50	108.00	-13	27,459	-0.05%
2021/10/22	6	107.50	3	107.67	107.50	3	27,653	0.01%
2021/10/21	0	0.00	3	108.00	108.00	-3	27,868	-0.01%
2021/10/20	1	107.00	0.2	107.50	107.50	0.8	27,916	0.00%
2021/10/19	14.5	107.57	0	0.00	107.00	14.5	27,785	0.05%
2021/10/18	4.1	109.60	3	109.50	107.50	1.1	28,334	0.00%
2021/10/15	2.3	109.24	9.3	108.95	109.50	-7	28,682	-0.02%
2021/10/14	24	107.02	0	0.00	106.50	24	28,303	0.08%
2021/10/13	2	105.00	3	105.67	105.50	-1	28,537	0.00%
2021/10/12	3	105.17	1	104.50	105.00	2	28,786	0.01%
2021/10/08	1	107.50	0	0.00	108.00	1	29,185	0.00%
2021/10/07	1	106.00	5	106.50	107.00	-4	29,179	-0.01%
2021/10/06	2.1	103.28	2	104.00	103.00	0.1	29,150	0.00%
2021/10/05	4.6	101.46	0.4	102.00	101.50	4.2	28,786	0.01%
2021/10/04	9	102.95	0.2	103.50	103.00	8.8	28,567	0.03%
2021/10/01	6.2	103.83	7	103.50	103.00	-0.8	28,543	0.00%
2021/09/30	3.2	105.02	1	105.00	105.00	2.2	28,439	0.01%
2021/09/29	17.1	104.94	0	0.00	105.00	17.1	28,792	0.06%
2021/09/28	2	106.75	0	0.00	106.50	2	29,592	0.01%
2021/09/27	0.2	108.00	1	108.00	107.50	-0.8	29,497	0.00%
2021/09/24	1	107.50	2.1	107.52	107.50	-1.1	29,530	0.00%
2021/09/23	6.1	107.00	0	0.00	106.50	6.1	29,793	0.02%
2021/09/22	10	106.40	0	0.00	107.00	10	29,774	0.03%
2021/09/17	2	107.50	0	0.00	108.50	2	29,528	0.01%
2021/09/16	0.1	108.50	1	108.00	107.50	-0.9	29,476	0.00%
2021/09/15	5	109.60	9	109.83	108.50	-4	29,612	-0.01%
2021/09/14	0	0.00	6	107.50	107.50	-6	29,019	-0.02%
2021/09/13	2.6	107.49	2	107.00	106.50	0.6	29,065	0.00%
2021/09/10	2	108.00	0	0.00	108.00	2	29,390	0.01%
2021/09/09	3	107.17	1	107.50	107.00	2	29,660	0.01%
2021/09/08	5	108.40	2	107.50	107.50	3	29,623	0.01%
2021/09/07	19	108.53	6	109.00	108.50	13	29,547	0.04%
2021/09/06	0	0.00	1	111.05	111.00	-1	29,553	0.00%
2021/09/03	0	0.00	1	112.00	112.50	-1	29,849	0.00%
2021/09/02	5.2	111.29	3	111.33	111.50	2.2	29,768	0.01%
2021/09/01	1.2	110.50	6	111.08	111.00	-4.8	29,654	-0.02%
2021/08/31	0	0.00	2	109.50	111.00	-2	29,587	-0.01%
2021/08/30	1.4	108.64	2	108.50	109.00	-0.6	29,418	0.00%
2021/08/27	2	108.00	1	107.50	108.00	1	29,666	0.00%
2021/08/26	0	0.00	1	107.50	107.50	-1	29,835	0.00%
2021/08/25	0	109.00	0	0.00	108.50	0	30,168	0.00%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	1	107.00	1.1	107.05	107.50	-0.1	30,576	0.00%
2021/08/20	4.5	103.94	1	103.50	104.50	3.5	30,649	0.01%
2021/08/19	16	103.72	0	0.00	103.00	16	31,163	0.05%
2021/08/18	5.1	105.61	9.4	105.33	107.00	-4.4	30,717	-0.01%
2021/08/17	3.1	106.37	1	107.50	106.50	2.1	31,031	0.01%
2021/08/16	10.3	107.27	1	106.50	107.50	9.3	31,124	0.03%
2021/08/13	3.1	109.48	4	109.13	109.00	-0.9	31,441	0.00%
2021/08/12	2	109.50	1	109.50	109.00	1	31,378	0.00%
2021/08/11	13.3	108.30	8.1	107.58	109.00	5.2	31,859	0.02%
2021/08/10	17.4	109.16	10	110.25	108.50	7.4	32,440	0.02%
2021/08/09	1	111.50	3	112.00	112.00	-2	33,341	-0.01%
2021/08/06	3.2	111.59	8.1	112.31	112.50	-4.9	33,684	-0.01%
2021/08/05	1	111.50	1	111.50	112.00	0	34,169	0.00%
2021/08/04	0	0.00	0.9	112.00	112.00	-0.9	36,329	0.00%
2021/08/03	4	111.50	2	112.00	111.50	2	37,309	0.01%
2021/08/02	1.1	110.50	10	111.70	113.00	-8.9	37,640	-0.02%
2021/07/30	3	110.17	3	110.83	110.00	0	38,246	0.00%
2021/07/29	1	111.00	1	111.00	111.00	0	38,400	0.00%
2021/07/28	8.1	109.88	3	109.83	110.50	5.1	39,142	0.01%
2021/07/27	0	0.00	16	111.13	111.50	-16	40,042	-0.04%
2021/07/26	8.1	109.50	2.8	109.64	110.00	5.3	40,774	0.01%
2021/07/23	4.2	110.29	4.3	110.88	110.50	-0.1	40,978	0.00%
2021/07/22	5.2	109.93	11	110.91	110.50	-5.8	41,267	-0.01%
2021/07/21	23.1	113.03	0.7	114.00	112.50	22.5	41,185	0.05%
2021/07/20	11.1	115.18	2	114.75	114.50	9.1	40,817	0.02%
2021/07/19	8.4	117.06	14	117.11	116.50	-5.7	41,033	-0.01%
2021/07/16	5.2	118.62	4	119.00	119.50	1.2	41,627	0.00%
2021/07/15	2	118.50	15.5	118.42	119.50	-13.5	41,646	-0.03%
2021/07/14	1.1	116.96	24	116.58	116.00	-22.9	41,038	-0.06%
2021/07/13	1	116.50	45	116.53	116.50	-44	41,122	-0.11%
2021/07/12	0.1	115.00	1	115.00	115.00	-0.9	41,396	0.00%
2021/07/09	7.2	113.87	8	114.25	114.00	-0.8	41,770	0.00%
2021/07/08	2	115.25	1	115.50	115.50	1	42,184	0.00%
2021/07/07	53.1	115.50	3	116.00	115.00	50.1	42,614	0.12%
2021/07/06	5.1	116.20	11.5	116.39	116.50	-6.5	43,302	-0.01%
2021/07/05	13	115.04	63.2	115.69	117.00	-50.2	43,911	-0.11%
2021/07/02	6.1	111.92	3	111.50	111.50	3	43,223	0.01%
2021/07/01	4.1	112.00	10	111.95	112.00	-5.9	43,510	-0.01%
2021/06/30	0.2	112.50	2	113.00	112.00	-1.8	43,940	0.00%
2021/06/29	1.1	112.00	18	112.00	111.50	-17	45,039	-0.04%
2021/06/28	6	112.17	1	111.50	111.50	5	46,909	0.01%
2021/06/25	3.1	113.68	9	114.00	113.00	-5.9	47,286	-0.01%
2021/06/24	13.1	112.12	6	112.42	113.00	7.1	47,379	0.02%
2021/06/23	2.2	110.55	19	109.76	111.50	-16.8	47,741	-0.04%
2021/06/22	5.2	109.00	10	109.15	108.50	-4.8	48,354	-0.01%
2021/06/21	21	108.91	6	109.17	108.50	15	49,335	0.03%
2021/06/18	3	112.17	1	112.50	111.50	2	50,635	0.00%
2021/06/17	4	110.88	2	112.25	113.00	2	51,947	0.00%
2021/06/16	9.3	111.85	8.5	111.80	111.50	0.8	54,351	0.00%
2021/06/15	8	112.50	4	113.00	113.00	4	56,251	0.01%
2021/06/11	3.1	112.66	18.7	113.47	113.50	-15.6	58,242	-0.03%
2021/06/10	2.3	110.21	3	111.50	110.50	-0.7	59,189	0.00%
2021/06/09	22	110.02	0	0.00	109.50	22	60,027	0.04%
2021/06/08	4	110.25	4	110.50	110.50	0	61,243	0.00%
2021/06/07	3.4	110.72	1	111.50	110.50	2.4	62,197	0.00%
2021/06/04	4.2	109.89	6	110.75	112.00	-1.8	62,654	0.00%
2021/06/03	6	111.42	2.6	112.27	111.00	3.4	62,906	0.01%
2021/06/02	7.1	112.01	4.2	113.33	112.00	2.9	63,414	0.00%
2021/06/01	4.9	114.00	12	114.42	114.50	-7.1	64,306	-0.01%
2021/05/31	3.2	112.38	13.1	112.98	113.50	-9.9	65,255	-0.02%
2021/05/28	7	110.50	5.2	111.00	111.00	1.8	66,126	0.00%
2021/05/27	20	108.50	4.3	109.15	109.50	15.7	66,575	0.02%
2021/05/26	2	111.25	0	0.00	111.50	2	67,559	0.00%
2021/05/25	11.3	111.59	6	112.58	112.00	5.3	69,013	0.01%
2021/05/24	8	109.13	5.5	109.32	109.50	2.5	69,079	0.00%
2021/05/21	3.1	108.84	39.1	109.04	109.50	-36	69,408	-0.05%
2021/05/20	0	0.00	37.3	105.93	106.00	-37.3	69,516	-0.05%
2021/05/19	12	105.75	14	104.96	105.00	-2	70,236	0.00%
2021/05/18	10	102.55	27	104.50	107.00	-17	70,231	-0.02%
2021/05/17	29.3	99.94	14.3	99.18	98.20	14.9	70,387	0.02%
2021/05/14	12.7	104.96	3	105.17	104.50	9.7	70,236	0.01%
2021/05/13	11.1	102.27	7	101.29	103.00	4	70,571	0.01%
2021/05/12	14.4	101.56	42.6	102.43	102.00	-28.3	70,334	-0.04%
2021/05/11	45.4	108.33	2	109.25	107.00	43.4	69,233	0.06%
2021/05/10	12.1	113.83	1	113.00	113.00	11.1	69,994	0.02%
2021/05/07	6.4	115.73	19	116.18	117.50	-12.7	72,312	-0.02%
2021/05/06	2.1	111.78	12.5	111.36	112.50	-10.4	73,359	-0.01%
2021/05/05	11.5	111.35	7.1	112.42	110.00	4.4	74,195	0.01%
2021/05/04	20.4	109.88	14.4	109.76	108.50	6	75,249	0.01%
2021/05/03	27.4	113.22	7.6	113.22	112.50	19.8	76,133	0.03%
2021/04/29	12.1	116.72	16.4	117.62	116.00	-4.2	78,603	-0.01%
2021/04/28	16.9	117.08	9.1	117.12	117.00	7.8	79,282	0.01%
2021/04/27	8.2	119.07	4.5	119.84	118.50	3.7	80,842	0.00%
2021/04/26	8.3	118.04	4	118.00	117.50	4.3	81,368	0.01%
2021/04/23	13.1	117.28	23.2	118.29	119.00	-10.1	82,262	-0.01%
2021/04/22	29.9	118.81	53	118.81	117.50	-23.1	84,441	-0.03%
2021/04/21	27.2	120.15	10	120.45	120.00	17.2	88,574	0.02%
2021/04/20	3.1	121.35	0.3	121.50	122.00	2.8	89,305	0.00%
2021/04/19	1.1	121.55	6.6	122.00	121.50	-5.5	90,633	-0.01%
2021/04/16	48.2	123.32	1	123.00	123.50	47.2	91,260	0.05%
2021/04/15	4.4	120.45	1	120.00	121.00	3.4	92,273	0.00%
2021/04/14	9.1	120.79	13	121.54	121.50	-3.9	93,500	0.00%
2021/04/13	14.1	122.36	9	122.17	122.50	5.1	96,281	0.01%
2021/04/12	11.2	120.73	10	121.40	120.50	1.2	99,322	0.00%
2021/04/09	9.1	121.22	104	120.53	120.00	-94.9	102,027	-0.09%	大賣/
2021/04/08	8.3	122.46	0.4	123.00	122.50	7.9	101,224	0.01%
2021/04/07	5.2	123.40	6	123.25	123.50	-0.9	101,243	0.00%
2021/04/06	10.5	123.00	29.3	123.06	122.50	-18.8	101,439	-0.02%
2021/04/01	31.7	122.00	24.4	121.95	121.50	7.3	101,864	0.01%
2021/03/31	45.5	124.53	11	124.55	124.00	34.5	102,143	0.03%
2021/03/30	9	129.56	16	129.03	129.50	-7	100,661	-0.01%
2021/03/29	13	127.73	18	128.11	128.50	-5	100,823	0.00%
2021/03/26	13.3	126.73	4	127.38	126.50	9.3	101,700	0.01%
2021/03/25	21.3	127.45	10.4	126.95	126.50	10.9	101,299	0.01%
2021/03/24	36.1	129.23	19	128.79	128.00	17	100,686	0.02%
2021/03/23	117.5	130.84	38.7	132.31	130.50	78.9	99,806	0.08%	大買/
2021/03/22	23.2	127.32	31.5	126.73	130.00	-8.4	98,701	-0.01%
2021/03/19	54.1	124.72	33.8	125.61	123.50	20.4	97,546	0.02%
2021/03/18	22.6	129.72	35	129.89	129.50	-12.4	95,637	-0.01%
2021/03/17	31.5	125.85	64.1	126.14	126.00	-32.5	94,357	-0.03%
2021/03/16	8.3	121.84	30	122.67	123.00	-21.7	92,873	-0.02%
2021/03/15	5	119.50	17.1	120.38	121.00	-12.1	92,452	-0.01%
2021/03/12	12	119.13	39.6	119.61	120.00	-27.6	93,263	-0.03%
2021/03/11	5.2	117.31	20	117.05	117.00	-14.9	94,385	-0.02%
2021/03/10	1	115.50	9.6	115.55	115.50	-8.6	93,926	-0.01%
2021/03/09	11	112.55	15.6	114.60	115.00	-4.6	93,640	0.00%
2021/03/08	9.1	114.60	6	114.92	113.50	3.1	93,481	0.00%
2021/03/05	20.5	113.71	15.8	115.03	115.00	4.7	92,985	0.01%
2021/03/04	34.2	114.68	27	114.41	114.50	7.2	92,545	0.01%
2021/03/03	6	114.33	17.9	114.57	115.50	-11.9	91,575	-0.01%
2021/03/02	7.1	113.50	9	113.89	112.00	-1.9	90,689	0.00%
2021/02/26	54.3	112.97	29	112.17	112.00	25.3	90,179	0.03%
2021/02/25	8	114.75	47.3	114.93	116.50	-39.3	88,553	-0.04%
2021/02/24	16.8	111.15	6	113.33	110.50	10.8	87,097	0.01%
2021/02/23	14.1	109.80	17.5	110.03	111.50	-3.4	86,598	0.00%
2021/02/22	24.2	111.81	19.1	112.58	111.00	5.1	86,137	0.01%
2021/02/19	18.1	110.67	10	110.85	110.00	8.1	85,645	0.01%
2021/02/18	31.1	114.16	26.1	113.50	113.00	5	84,850	0.01%
2021/02/17	35.3	113.89	3	114.50	114.00	32.3	84,908	0.04%
2021/02/05	26.1	114.58	24.7	114.76	113.50	1.4	83,928	0.00%
2021/02/04	18.2	114.06	9	114.44	114.00	9.2	83,134	0.01%
2021/02/03	7	116.21	15	116.27	116.50	-8	82,680	-0.01%
2021/02/02	22.1	116.27	23	116.15	116.50	-0.9	82,107	0.00%
2021/02/01	21	110.55	22.3	111.37	113.00	-1.3	81,389	0.00%
2021/01/29	61.3	115.13	21	112.64	111.50	40.3	79,640	0.05%
2021/01/28	54.3	118.94	11.5	119.15	118.50	42.8	76,874	0.06%
2021/01/27	4	123.50	14.8	123.60	123.00	-10.8	75,136	-0.01%
2021/01/26	26.3	122.30	37.2	121.74	122.00	-11	73,916	-0.01%
2021/01/25	24.7	120.52	47.1	121.09	123.00	-22.5	72,070	-0.03%
2021/01/22	41.4	120.53	81.3	120.26	121.50	-39.9	70,174	-0.06%
2021/01/21	9.1	116.66	16.9	116.47	117.00	-7.8	67,021	-0.01%
2021/01/20	17	115.71	16.8	115.75	114.50	0.2	66,129	0.00%
2021/01/19	43	115.00	36.1	115.21	115.00	6.9	64,197	0.01%
2021/01/18	19.2	113.21	40.2	113.58	114.00	-21.1	63,005	-0.03%
2021/01/15	51.1	116.32	22.7	116.06	115.50	28.4	61,737	0.05%
2021/01/14	92.6	114.07	157.2	114.33	116.00	-64.6	59,302	-0.11%	大賣/
2021/01/13	8	105.50	35.3	105.92	106.50	-27.3	54,542	-0.05%
2021/01/12	48	104.57	28.3	104.06	104.00	19.8	53,983	0.04%
2021/01/11	21.1	107.46	33.6	107.49	107.50	-12.5	53,647	-0.02%
2021/01/08	14	107.54	65	107.46	108.00	-51	53,291	-0.10%
2021/01/07	13	106.65	48.8	106.39	107.00	-35.8	51,832	-0.07%
2021/01/06	51.4	106.35	133.2	107.09	105.00	-81.8	50,561	-0.16%	大賣/
2021/01/05	29.3	102.88	77.5	103.70	104.00	-48.2	47,274	-0.10%
2021/01/04	28	96.47	63.7	96.96	99.90	-35.6	44,037	-0.08%
2020/12/31	11.2	91.70	1.7	91.84	92.00	9.5	40,427	0.02%
2020/12/30	11	90.85	9	91.44	91.60	2	40,179	0.00%
2020/12/29	38.4	90.76	6	91.07	90.40	32.4	39,796	0.08%
2020/12/28	43.2	92.51	10.5	91.96	91.80	32.7	39,355	0.08%
2020/12/25	18	91.42	56	91.59	91.80	-38	38,556	-0.10%
2020/12/24	2.1	89.35	12	89.56	89.60	-9.9	37,188	-0.03%
2020/12/23	2	88.85	42	88.85	88.80	-40	37,032	-0.11%
2020/12/22	23.2	89.38	49	88.90	87.70	-25.8	36,732	-0.07%
2020/12/21	2.3	88.16	13.3	88.19	88.00	-11	36,124	-0.03%
2020/12/18	5.2	87.80	1.1	87.88	87.70	4.1	35,941	0.01%
2020/12/17	2	87.80	13	87.91	87.80	-11	35,866	-0.03%
2020/12/16	6	87.68	72	88.05	88.20	-66	35,716	-0.18%
2020/12/15	18.4	87.42	18.2	87.03	87.10	0.2	35,463	0.00%
2020/12/14	11	88.13	12	88.50	87.70	-1	35,162	0.00%
2020/12/11	21	86.99	23.2	87.47	87.60	-2.2	34,666	-0.01%
2020/12/10	21.3	87.85	1.4	87.49	87.70	19.9	33,930	0.06%
2020/12/09	8.4	88.76	18.6	88.76	89.00	-10.2	33,480	-0.03%
2020/12/08	15.2	88.41	66.6	88.13	87.60	-51.4	32,621	-0.16%
2020/12/07	110	85.71	111	86.29	87.90	-1	31,140	0.00%	大買/大賣/
2020/12/04	14	82.93	7	82.94	82.90	7	28,798	0.02%
2020/12/03	17.3	82.15	12	82.00	82.00	5.3	28,368	0.02%
2020/12/02	6	82.65	8	82.71	82.70	-2	28,204	-0.01%
2020/12/01	1	82.40	1	82.50	82.90	0	28,227	0.00%
2020/11/30	7.2	82.16	1.6	82.23	82.30	5.6	28,504	0.02%
2020/11/27	8.2	82.58	4	82.55	82.60	4.2	27,917	0.02%
2020/11/26	9	82.83	16	82.99	83.00	-7	27,869	-0.03%
2020/11/25	7	82.13	7	81.77	82.00	0	27,823	0.00%
2020/11/24	8.1	82.09	0	0.00	82.00	8.1	27,853	0.03%
2020/11/23	1.7	82.72	2	82.80	82.90	-0.3	27,877	0.00%
2020/11/20	6	82.25	12.7	82.53	82.50	-6.7	27,738	-0.02%
2020/11/19	0	0.00	1	82.70	82.90	-1	27,618	0.00%
2020/11/18	8	83.19	17	83.14	83.20	-9	27,595	-0.03%
2020/11/17	18	82.92	15	82.86	83.00	3	27,491	0.01%
2020/11/16	6	82.53	48.8	82.58	82.60	-42.8	27,885	-0.15%
2020/11/13	3	81.37	8	81.63	81.40	-5	27,577	-0.02%
2020/11/12	2	81.05	7.4	81.70	81.90	-5.4	27,494	-0.02%
2020/11/11	0	0.00	12.2	81.08	81.60	-12.2	27,213	-0.04%
2020/11/10	4.2	80.81	5	81.12	80.80	-0.8	27,174	0.00%
2020/11/09	2	81.05	23.6	80.92	81.20	-21.6	28,235	-0.08%
2020/11/06	37	79.70	38	79.61	79.70	-1	28,321	0.00%
2020/11/05	2	78.90	3	78.90	79.00	-1	28,488	0.00%
2020/11/04	7.6	78.54	9	79.00	78.80	-1.4	29,073	0.00%
2020/11/03	2.2	78.49	1	78.30	78.30	1.2	29,122	0.00%
2020/11/02	0	0.00	2.4	78.00	78.30	-2.4	29,432	-0.01%
2020/10/30	5	77.30	0	0.00	77.50	5	29,600	0.02%
2020/10/29	7	77.50	1.3	78.02	78.00	5.7	29,550	0.02%
2020/10/28	11.5	78.74	2	79.30	78.30	9.5	30,059	0.03%
2020/10/27	1.2	79.75	7	79.77	80.00	-5.8	30,234	-0.02%
2020/10/26	2	80.45	4	80.45	80.20	-2	30,632	-0.01%
2020/10/23	1	80.70	10.8	80.75	80.70	-9.8	31,049	-0.03%
2020/10/22	1	80.80	23.5	80.63	80.80	-22.5	32,073	-0.07%
2020/10/21	2	80.55	14.6	80.71	80.40	-12.6	32,779	-0.04%
2020/10/20	11	81.23	24	81.53	81.40	-13	33,058	-0.04%
2020/10/19	6	81.30	66	80.85	81.30	-60	33,610	-0.18%
2020/10/16	28	79.19	48	79.05	78.60	-20	33,408	-0.06%
2020/10/15	10.2	78.18	7.6	78.19	78.10	2.6	33,847	0.01%
2020/10/14	2	78.30	1	78.40	78.00	1	34,602	0.00%
2020/10/13	3	78.70	17	78.38	78.90	-14	34,800	-0.04%
2020/10/12	0	0.00	9	78.53	78.70	-9	35,259	-0.03%
2020/10/08	0	0.00	2.2	77.91	78.00	-2.2	35,425	-0.01%
2020/10/07	26	77.46	0	0.00	77.40	26	35,744	0.07%
2020/10/06	2.2	77.72	15	77.97	77.80	-12.8	36,066	-0.04%
2020/10/05	0	0.00	1	77.80	77.70	-1	36,653	0.00%
2020/09/30	15	77.60	11	77.85	77.40	4	37,159	0.01%
2020/09/29	9	77.56	9	78.13	77.00	0	37,455	0.00%
2020/09/28	4	76.28	7	76.29	76.90	-3	37,793	-0.01%
2020/09/25	33	74.68	5	74.84	74.30	28	38,001	0.07%
2020/09/24	44	75.26	1	75.10	75.00	43	38,076	0.11%
2020/09/23	3.4	76.82	1	77.00	76.70	2.4	37,687	0.01%
2020/09/22	7	76.99	3.5	77.01	76.80	3.5	38,132	0.01%
2020/09/18	9	77.81	0	0.00	77.60	9	40,000	0.02%
2020/09/17	2	78.20	0	0.00	78.10	2	40,947	0.00%
2020/09/16	1	78.80	1	78.90	78.80	0	41,362	0.00%
2020/09/15	5	79.00	0	0.00	79.10	5	41,339	0.01%
2020/09/14	7	79.00	8	79.10	79.40	-1	41,646	0.00%
2020/09/11	1.1	78.41	1	78.50	78.50	0.1	41,491	0.00%
2020/09/10	1	78.30	13	78.59	78.50	-12	41,523	-0.03%
2020/09/09	14	76.89	1	77.40	77.90	13	41,410	0.03%
2020/09/08	6	77.80	23	77.55	77.50	-17	41,473	-0.04%
2020/09/07	90	77.10	41	77.00	77.30	49	41,611	0.12%
2020/09/04	11	76.95	0.2	77.30	76.90	10.8	41,954	0.03%
2020/09/03	28	78.06	6	78.62	77.70	22	41,789	0.05%
2020/09/02	4	77.03	2	77.40	77.80	2	41,734	0.00%
2020/09/01	8	76.63	0	0.00	77.00	8	42,211	0.02%
2020/08/31	38.3	77.56	47.1	77.56	76.90	-8.8	42,474	-0.02%
2020/08/28	12.1	77.57	0	0.00	77.50	12.1	42,692	0.03%
2020/08/27	6	77.63	111	78.17	77.50	-105	42,988	-0.24%	大賣/鉅額交易
2020/08/26	7	77.96	3	78.07	78.20	4	43,281	0.01%
2020/08/25	0	0.00	10	78.31	78.30	-10	43,441	-0.02%
2020/08/24	6	77.93	12.1	78.00	77.60	-6.1	43,891	-0.01%
2020/08/21	1	78.00	6.4	78.16	78.20	-5.4	43,964	-0.01%
2020/08/20	37	77.54	11	76.85	77.10	26	43,929	0.06%
2020/08/19	5	79.48	10	80.37	79.30	-5	43,368	-0.01%
2020/08/18	4	79.50	5	79.70	79.80	-1	43,283	0.00%
2020/08/17	7.7	80.38	4	80.40	80.20	3.7	43,604	0.01%
2020/08/14	2	80.20	5	80.10	80.40	-3	43,618	-0.01%
2020/08/13	55.3	79.67	11	80.87	79.50	44.3	43,559	0.10%
2020/08/12	8	80.46	32	80.53	81.40	-24	42,948	-0.06%
2020/08/11	12	80.46	3	80.03	79.80	9	43,139	0.02%
2020/08/10	14	80.64	32	80.10	80.50	-18	43,407	-0.04%
2020/08/07	6	78.72	3	78.67	78.30	3	43,275	0.01%
2020/08/06	1	79.50	8.4	79.10	79.00	-7.4	43,625	-0.02%
2020/08/05	16	78.08	0	0.00	77.90	16	43,829	0.04%
2020/08/04	2	77.85	1	78.10	78.10	1	44,340	0.00%
2020/08/03	24	77.63	5	78.00	77.10	19	44,597	0.04%
2020/07/31	11	78.71	12	79.19	78.40	-1	44,108	0.00%
2020/07/30	14	77.99	0	0.00	78.00	14	43,832	0.03%
2020/07/29	41	78.51	0	0.00	78.00	41	43,666	0.09%
2020/07/28	19	79.44	9	80.69	78.40	10	43,848	0.02%
2020/07/27	29.1	78.61	38.5	78.79	78.00	-9.4	43,342	-0.02%
2020/07/24	16.2	80.96	11	80.78	80.00	5.2	42,760	0.01%
2020/07/23	93	82.15	29	81.77	82.10	64	42,348	0.15%
2020/07/22	28	85.45	4.4	85.59	85.90	23.6	41,517	0.06%
2020/07/21	40.4	85.37	29	85.74	85.30	11.4	40,594	0.03%
2020/07/20	35.1	85.89	5	86.12	86.80	30.1	39,798	0.08%
2020/07/17	19	88.10	13	88.35	88.00	6	39,066	0.02%
2020/07/16	8.2	87.52	12	87.66	87.60	-3.8	39,095	-0.01%
2020/07/15	9	86.73	6	86.67	86.60	3	38,790	0.01%
2020/07/14	3	86.60	5.4	86.74	86.30	-2.4	39,163	-0.01%
2020/07/13	6	86.20	7	86.21	86.70	-1	39,298	0.00%
2020/07/10	15.1	85.14	12	85.63	84.80	3.1	39,392	0.01%
2020/07/09	3.6	86.09	8	86.66	86.20	-4.4	39,134	-0.01%
2020/07/08	14	86.99	9.1	86.98	87.00	5	38,728	0.01%
2020/07/07	1.2	86.98	1	86.20	87.00	0.2	38,430	0.00%
2020/07/06	9	86.34	18.2	86.41	86.40	-9.2	38,484	-0.02%
2020/07/03	3.2	85.30	13.4	85.26	85.30	-10.2	39,251	-0.03%
2020/07/02	14	85.11	22	85.71	86.00	-8	39,318	-0.02%
2020/07/01	3	86.77	10	86.34	85.90	-7	39,567	-0.02%
2020/06/30	6	86.05	15	86.20	86.30	-9	39,234	-0.02%
2020/06/29	5	84.26	30	84.56	85.20	-25	38,911	-0.06%
2020/06/24	6.2	82.07	79	82.96	83.50	-72.8	37,861	-0.19%
2020/06/23	7	80.03	39	79.99	80.20	-32	37,387	-0.09%
2020/06/22	21.3	78.60	1	78.50	78.90	20.3	37,269	0.05%
2020/06/19	1	78.60	1	78.50	78.80	0	37,883	0.00%
2020/06/18	1	78.10	10	78.50	78.50	-9	37,988	-0.02%
2020/06/17	5	78.22	1.9	78.15	78.20	3.1	38,713	0.01%
2020/06/16	1	78.30	12.6	78.30	78.40	-11.6	40,122	-0.03%
2020/06/15	14	77.52	1	77.10	77.00	13	41,533	0.03%
2020/06/12	18	77.39	3	77.77	78.00	15	42,349	0.04%
2020/06/11	8.6	78.45	12.5	78.87	78.60	-3.9	42,992	-0.01%
2020/06/10	4	79.80	1	79.90	79.90	3	43,388	0.01%
2020/06/09	6.2	79.60	6	79.95	79.50	0.2	44,767	0.00%
2020/06/08	11	79.14	23	79.49	79.70	-12	45,559	-0.03%
2020/06/05	0	0.00	3.8	78.34	78.50	-3.8	45,175	-0.01%
2020/06/04	6.2	78.50	13	78.18	78.40	-6.8	45,232	-0.02%
2020/06/03	5	77.96	16	78.04	78.10	-11	45,254	-0.02%
2020/06/02	3	77.00	21	77.33	77.10	-18	45,186	-0.04%
2020/06/01	0	0.00	6	76.30	76.20	-6	45,106	-0.01%
2020/05/29	7.1	74.91	4	75.10	75.80	3.1	45,158	0.01%
2020/05/28	10	75.66	0	0.00	75.30	10	44,994	0.02%
2020/05/27	1.6	75.21	13.3	75.09	75.30	-11.7	45,453	-0.03%
2020/05/26	3	74.53	5	74.94	74.80	-2	45,969	0.00%
2020/05/25	7	73.11	1	73.30	73.60	6	46,216	0.01%
2020/05/22	15	73.83	4	73.68	73.60	11	46,552	0.02%
2020/05/21	7	74.66	0	0.00	74.70	7	46,325	0.02%
2020/05/20	11.7	74.63	1	75.20	74.50	10.7	46,417	0.02%
2020/05/19	20.2	75.50	0	0.00	74.80	20.2	46,489	0.04%
2020/05/18	12	75.17	2	75.50	75.00	10	46,100	0.02%
2020/05/15	21	77.40	2	77.50	77.10	19	45,526	0.04%
2020/05/14	10.2	78.12	3.5	78.24	78.20	6.7	45,023	0.01%
2020/05/13	32	78.13	34	78.62	78.80	-2	44,680	0.00%
2020/05/12	11	77.54	0	0.00	77.30	11	44,565	0.02%
2020/05/11	16	78.25	35	78.65	78.90	-19	44,747	-0.04%
2020/05/08	1	76.30	7	76.34	76.20	-6	44,242	-0.01%
2020/05/07	3	74.80	17	75.46	75.20	-14	44,308	-0.03%
2020/05/06	3	74.33	3	74.60	74.30	0	44,218	0.00%
2020/05/05	16.2	74.29	2	74.45	74.10	14.2	44,492	0.03%
2020/05/04	19	74.49	2	74.21	74.50	17	44,768	0.04%
2020/04/30	93	76.42	26	76.36	77.00	67	44,694	0.15%
2020/04/29	11	75.73	11	75.93	75.60	0	44,975	0.00%
2020/04/28	1	75.00	1	75.10	75.20	0	45,609	0.00%
2020/04/27	0	0.00	4	74.98	74.90	-4	47,798	-0.01%
2020/04/24	5	73.96	2	74.00	73.80	3	47,910	0.01%
2020/04/23	1.1	74.02	0	0.00	74.00	1.1	48,896	0.00%
2020/04/22	1	72.90	3	72.70	73.90	-2	48,768	0.00%
2020/04/21	10.7	74.27	16	73.93	73.50	-5.3	48,703	-0.01%
2020/04/20	6	76.07	0	0.00	76.20	6	48,171	0.01%
2020/04/17	12	76.08	26	76.00	75.80	-14	48,024	-0.03%
2020/04/16	15.1	74.33	12.6	74.69	74.00	2.5	47,392	0.01%
2020/04/15	5.1	74.56	1	74.30	74.10	4.1	47,157	0.01%
2020/04/14	7.5	74.08	0	0.00	74.40	7.5	47,387	0.02%
2020/04/13	8.2	73.52	1	73.40	73.10	7.2	47,485	0.02%
2020/04/10	0	0.00	1	73.70	73.90	-1	47,506	0.00%
2020/04/09	18.4	74.70	21	74.72	74.00	-2.7	47,817	-0.01%
2020/04/08	21	74.18	47.6	73.72	75.00	-26.6	47,242	-0.06%
2020/04/07	18	71.01	3	71.60	71.20	15	45,981	0.03%
2020/04/06	31	69.87	3	69.70	70.20	28	45,466	0.06%
2020/04/01	9	70.11	3	70.10	70.00	6	44,975	0.01%
2020/03/31	3	69.93	0	0.00	69.90	3	44,733	0.01%
2020/03/30	7.7	69.42	0	0.00	70.00	7.7	44,283	0.02%
2020/03/27	6.2	71.05	5	71.24	70.10	1.2	43,919	0.00%
2020/03/26	6	70.72	8	71.08	71.00	-2	43,204	0.00%
2020/03/25	21.5	71.74	43	71.97	71.40	-21.6	43,208	-0.05%
2020/03/24	4	69.98	3	69.80	69.40	1	42,793	0.00%
2020/03/23	47	67.59	3	67.63	67.50	44	43,074	0.10%
2020/03/20	45.2	69.80	14	70.45	70.80	31.2	42,561	0.07%
2020/03/19	25	67.75	1	69.10	66.30	24	41,412	0.06%
2020/03/18	18	70.19	4	70.30	70.00	14	40,185	0.03%
2020/03/17	8	70.92	15	71.03	70.60	-7	39,472	-0.02%
2020/03/16	19	72.45	4.1	71.62	71.10	15	38,858	0.04%
2020/03/13	17.3	71.06	23	71.61	74.60	-5.7	38,007	-0.01%
2020/03/12	39	75.35	18	75.26	74.70	21	36,846	0.06%
2020/03/11	11.1	79.17	5.2	79.30	78.60	5.9	35,761	0.02%
2020/03/10	8	79.34	8	79.14	79.40	0	35,582	0.00%
2020/03/09	26	79.48	37	79.56	79.10	-11	35,358	-0.03%
2020/03/06	21.3	81.10	2	80.85	80.80	19.3	35,166	0.05%
2020/03/05	29	83.09	9.2	83.04	82.70	19.8	35,040	0.06%
2020/03/04	3.1	81.32	3	81.60	81.70	0.1	35,049	0.00%
2020/03/03	8	81.11	32.2	81.26	81.00	-24.2	34,888	-0.07%
2020/03/02	32.2	79.05	2	79.00	79.20	30.2	34,638	0.09%
2020/02/27	22	80.34	4	80.68	80.30	18	34,937	0.05%
2020/02/26	27.1	81.33	4	81.23	81.10	23.1	34,982	0.07%
2020/02/25	1	79.96	39	81.83	82.30	-38	34,763	-0.11%
2020/02/24	7	80.74	2	80.80	80.70	5	34,847	0.01%
2020/02/21	15	81.90	1	81.70	81.70	14	35,036	0.04%
2020/02/20	4	82.83	7.8	83.55	82.80	-3.8	36,338	-0.01%
2020/02/19	2	84.20	3	84.30	83.80	-1	36,346	0.00%
2020/02/18	4.4	83.26	1	84.00	83.40	3.4	36,642	0.01%
2020/02/17	1.6	83.90	8	84.00	83.90	-6.4	37,750	-0.02%
2020/02/14	6	84.85	1.1	84.52	84.90	5	38,341	0.01%
2020/02/13	0	0.00	2	85.45	84.70	-2	39,439	-0.01%
2020/02/12	1	84.00	12	85.02	85.50	-11	40,708	-0.03%
2020/02/11	2	82.90	2	82.90	82.90	0	41,559	0.00%
2020/02/10	8	81.06	39	82.03	82.00	-31	42,608	-0.07%
2020/02/07	3	82.90	19.3	83.13	82.90	-16.3	43,602	-0.04%
2020/02/06	2	82.60	3	83.33	83.60	-1	45,059	0.00%
2020/02/05	12	82.27	4	82.30	82.20	8	46,922	0.02%
2020/02/04	7	82.87	6	83.55	82.20	1	48,200	0.00%
2020/02/03	32.8	79.91	51	80.25	82.20	-18.3	48,094	-0.04%
2020/01/31	9	83.32	20.5	83.48	83.20	-11.5	47,505	-0.02%
2020/01/30	59	84.00	7	84.77	83.10	52	47,070	0.11%
2020/01/20	1	92.70	27.3	92.61	92.30	-26.3	44,925	-0.06%
2020/01/17	2	92.10	30	92.13	92.30	-28	44,926	-0.06%
2020/01/15	1	89.50	20	90.20	89.90	-19	45,467	-0.04%
2020/01/14	1.1	89.89	1	89.90	90.00	0.1	46,469	0.00%
2020/01/13	0	0.00	6.2	89.25	89.60	-6.2	46,698	-0.01%
2020/01/10	5	87.90	2	88.45	89.00	3	47,630	0.01%
2020/01/09	3.1	87.49	1	87.20	87.10	2.1	48,452	0.00%
2020/01/08	29	87.15	53	87.49	86.50	-24	48,573	-0.05%
2020/01/07	13	89.16	7	89.67	89.10	6	48,302	0.01%
2020/01/06	3	90.37	2	90.35	90.50	1	48,395	0.00%
2020/01/03	2	91.05	10	91.37	91.60	-8	48,271	-0.02%
2020/01/02	1	90.50	3	90.97	90.80	-2	48,116	0.00%
2019/12/31	0	0.00	5.6	90.88	90.80	-5.6	48,193	-0.01%
2019/12/30	0	0.00	3	91.27	90.90	-3	48,265	-0.01%
2019/12/27	0	91.20	6	91.58	91.50	-6	48,462	-0.01%
2019/12/26	5	90.80	0	0.00	90.80	5	48,560	0.01%
2019/12/25	3	90.97	0	0.00	91.00	3	49,146	0.01%
2019/12/24	0	0.00	2	91.25	90.90	-2	49,384	0.00%
2019/12/23	6	91.18	1.7	91.10	91.50	4.3	49,552	0.01%
2019/12/20	5	91.74	21	91.67	91.10	-16	49,578	-0.03%
2019/12/19	1	91.30	2	91.90	92.20	-1	49,260	0.00%
2019/12/18	3	92.37	8	92.44	92.40	-5	48,958	-0.01%
2019/12/16	5	92.00	10.7	91.50	91.60	-5.7	48,561	-0.01%
2019/12/13	5	91.32	69	91.60	91.00	-64	48,552	-0.13%
2019/12/12	2.3	91.72	14	91.54	91.00	-11.7	48,727	-0.02%
2019/12/11	0	0.00	6	91.02	91.30	-6	48,865	-0.01%
2019/12/10	1	90.20	34	90.21	90.30	-33	49,354	-0.07%
2019/12/09	17	90.81	77	90.99	91.00	-60	49,715	-0.12%
2019/12/06	0	90.00	10	90.08	90.50	-10	49,472	-0.02%
2019/12/05	16	89.81	7	90.31	89.90	9	49,467	0.02%
2019/12/04	10	88.92	2	89.10	89.50	8	49,622	0.02%
2019/12/03	5	89.34	8	89.86	90.00	-3	49,672	-0.01%
2019/12/02	2	86.90	18	87.96	88.60	-16	49,485	-0.03%
2019/11/29	4.4	88.55	521	88.80	88.50	-516.6	49,213	-1.05%	大賣/鉅額交易
2019/11/28	1	89.80	2	90.40	89.80	-1	48,897	0.00%
2019/11/27	16	90.08	34.4	90.20	90.60	-18.4	49,237	-0.04%
2019/11/26	15	89.85	8	89.76	89.90	7	49,243	0.01%
2019/11/25	8	89.80	53.1	90.51	89.60	-45.1	48,294	-0.09%
2019/11/22	8	91.70	6.4	92.34	91.40	1.6	47,978	0.00%
2019/11/21	304.1	91.56	10	91.69	92.50	294.1	47,972	0.61%	大買/鉅額交易
2019/11/20	14	91.74	5	91.60	91.90	9	47,375	0.02%
2019/11/19	347	92.15	86	92.16	92.80	261.1	47,024	0.56%	大買/鉅額交易
2019/11/18	3	90.30	51	90.39	90.50	-48	45,679	-0.11%
2019/11/15	6	90.55	21.8	90.15	90.10	-15.8	45,397	-0.03%
2019/11/14	7.4	89.78	2	90.35	89.30	5.4	45,007	0.01%
2019/11/13	22	89.55	2.1	89.79	89.70	19.9	44,081	0.05%
2019/11/12	3	89.47	22	90.45	91.00	-19	43,699	-0.04%
2019/11/11	25.3	87.73	69	87.39	87.90	-43.7	42,815	-0.10%
2019/11/08	13	91.90	60.6	91.44	90.90	-47.6	41,247	-0.12%
2019/11/07	1	90.70	31.5	90.50	90.80	-30.5	39,749	-0.08%
2019/11/06	9	89.94	12.8	90.18	90.40	-3.8	38,542	-0.01%
2019/11/05	42	89.79	48.6	89.78	90.00	-6.6	37,282	-0.02%
2019/11/04	26.3	87.43	54.2	88.12	89.00	-27.8	36,054	-0.08%
2019/11/01	20	82.57	56.8	82.81	84.80	-36.8	34,294	-0.11%
2019/10/31	11	81.07	412	80.75	80.60	-401	33,093	-1.21%	大賣/鉅額交易
2019/10/30	9	80.17	6.5	80.09	80.20	2.5	32,959	0.01%
2019/10/29	14	80.87	23	80.82	80.80	-9	32,835	-0.03%
2019/10/28	2	80.70	5	80.52	80.10	-3	32,576	-0.01%
2019/10/25	202	80.00	16	80.01	80.20	186	32,470	0.57%	大買/鉅額交易
2019/10/24	2	80.90	11	80.47	80.50	-9	32,252	-0.03%
2019/10/23	213	80.28	34.6	80.08	80.50	178.4	32,630	0.55%	大買/鉅額交易
2019/10/22	8	79.09	53.6	79.19	79.50	-45.6	32,364	-0.14%
2019/10/21	2	76.91	25.2	77.13	77.60	-23.2	31,601	-0.07%
2019/10/18	12	77.64	4	77.63	76.90	8	31,704	0.03%
2019/10/17	2	76.90	18	76.53	77.20	-16	30,791	-0.05%
2019/10/16	2	74.80	5	74.94	75.00	-3	29,769	-0.01%
2019/10/15	0	74.50	6	74.83	74.70	-6	29,704	-0.02%
2019/10/14	1.1	74.00	7	74.34	74.50	-6	30,027	-0.02%
2019/10/09	8.2	73.10	1	73.20	72.90	7.2	29,767	0.02%
2019/10/08	1	73.80	40	73.80	74.00	-39	29,894	-0.13%
2019/10/07	2	73.60	6	73.58	73.40	-4	29,759	-0.01%
2019/10/04	19	72.21	15	72.40	72.70	4	29,672	0.01%
2019/10/03	17	71.87	4.1	72.10	72.00	12.9	29,708	0.04%
2019/10/02	6.2	72.35	4.8	72.32	72.30	1.4	29,572	0.00%
2019/10/01	17.1	72.62	3.2	72.54	72.60	13.9	29,331	0.05%
2019/09/27	3.1	73.56	1	74.20	73.20	2.1	28,815	0.01%
2019/09/26	2	74.10	0	0.00	74.00	2	28,901	0.01%
2019/09/25	0	0.00	1.5	74.53	74.80	-1.5	28,895	-0.01%
2019/09/24	0	0.00	2	74.60	74.90	-2	29,218	-0.01%
2019/09/23	0	0.00	3	74.60	74.70	-3	29,240	-0.01%
2019/09/20	2.5	74.34	4	74.05	74.50	-1.5	29,577	-0.01%
2019/09/19	4	73.98	2	74.60	73.50	2	29,314	0.01%
2019/09/18	9.3	74.49	1	74.50	74.40	8.3	29,144	0.03%
2019/09/17	34.2	74.79	18	74.98	74.60	16.2	29,059	0.06%
2019/09/16	5	75.84	3	75.67	76.00	2	29,303	0.01%
2019/09/12	1	75.10	39	74.99	76.00	-38	29,068	-0.13%
2019/09/11	8.2	74.34	4	74.60	74.50	4.2	28,869	0.01%
2019/09/10	1	74.20	2	74.00	74.10	-1	28,884	0.00%
2019/09/09	7	75.09	3	74.90	74.70	4	29,030	0.01%
2019/09/06	6.4	75.45	5	75.46	75.00	1.4	29,372	0.00%
2019/09/05	4.3	74.60	3	75.00	74.90	1.3	29,587	0.00%
2019/09/04	4	74.25	1	74.20	74.30	3	29,815	0.01%
2019/09/03	2.3	73.89	1	73.70	73.60	1.3	29,905	0.00%
2019/09/02	0	0.00	6	73.93	74.00	-6	30,251	-0.02%
2019/08/30	0.2	74.20	9	73.72	74.20	-8.8	30,587	-0.03%
2019/08/29	6	71.90	0	0.00	71.90	6	30,724	0.02%
2019/08/28	5	72.10	5	72.10	72.40	0	31,041	0.00%
2019/08/27	1	72.40	0.5	72.50	72.20	0.5	31,307	0.00%
2019/08/26	11	71.85	0.5	72.50	72.00	10.5	31,562	0.03%
2019/08/23	4.6	73.52	1	73.50	73.30	3.6	31,812	0.01%
2019/08/22	6	73.55	6	73.57	73.90	0	32,267	0.00%
2019/08/21	0	0.00	1	73.20	73.50	-1	34,158	0.00%
2019/08/20	4	72.53	0	0.00	72.40	4	34,127	0.01%
2019/08/19	5	72.60	0	0.00	72.40	5	34,491	0.01%
2019/08/16	4	71.83	10.6	71.93	72.00	-6.6	35,197	-0.02%
2019/08/15	2	71.60	10	71.70	71.60	-8	35,147	-0.02%
2019/08/14	3	72.80	0	0.00	72.60	3	35,268	0.01%
2019/08/13	3.1	73.07	0.2	73.20	72.90	2.9	35,218	0.01%
2019/08/12	2.8	73.37	4	73.45	73.70	-1.2	35,749	0.00%
2019/08/08	7.2	73.09	7	73.54	73.10	0.2	36,472	0.00%
2019/08/07	5	73.38	1	73.10	72.90	4	37,306	0.01%
2019/08/06	10	71.67	0.3	73.70	73.30	9.7	37,843	0.03%
2019/08/05	13	73.25	2	72.95	72.80	11	37,786	0.03%
2019/08/02	35	76.00	16.4	76.08	75.50	18.6	37,404	0.05%
2019/07/31	6	78.27	6	78.40	78.60	0	37,041	0.00%
2019/07/30	4	78.00	2	77.90	77.80	2	37,167	0.01%
2019/07/29	9.4	78.16	9.8	78.23	78.40	-0.4	37,511	0.00%
2019/07/26	11.2	78.42	12	78.43	78.40	-0.8	37,626	0.00%
2019/07/25	31.2	78.60	7.1	78.72	78.60	24.1	37,671	0.06%
2019/07/24	15	81.09	20.3	81.12	81.30	-5.3	37,192	-0.01%
2019/07/23	25	80.84	6	80.62	80.90	19	36,534	0.05%
2019/07/22	4.2	80.48	6	80.37	80.60	-1.8	36,414	0.00%
2019/07/19	7	79.67	2	79.60	79.30	5	36,308	0.01%
2019/07/18	12	79.16	0	0.00	79.00	12	36,773	0.03%
2019/07/17	15	79.80	2	79.75	79.30	13	37,533	0.03%
2019/07/16	8	80.20	18	80.23	80.00	-10	37,702	-0.03%
2019/07/15	12.2	77.07	12	77.50	78.10	0.2	38,121	0.00%
2019/07/12	20	77.70	0	0.00	77.60	20	40,175	0.05%
2019/07/11	1	78.50	7	78.24	78.20	-6	41,245	-0.01%
2019/07/10	8.2	77.92	2	78.30	77.90	6.2	42,238	0.01%
2019/07/09	7	78.19	0	0.00	77.90	7	43,101	0.02%
2019/07/08	3	78.90	3.8	78.72	79.00	-0.8	43,727	0.00%
2019/07/05	1	78.20	10	78.20	78.20	-9	44,148	-0.02%
2019/07/04	3	77.87	3	77.83	77.70	0	44,538	0.00%
2019/07/03	12	77.87	2	77.70	77.50	10	44,768	0.02%
2019/07/02	11.2	79.10	3	79.47	79.10	8.2	45,091	0.02%
2019/07/01	15	78.87	24	79.13	79.40	-9	45,435	-0.02%
2019/06/28	10	77.81	3	77.70	77.40	7	46,469	0.02%
2019/06/27	1	76.70	8	77.13	77.40	-7	48,925	-0.01%
2019/06/26	2	76.40	8	76.45	76.30	-6	49,037	-0.01%
2019/06/25	1	76.40	2	76.75	76.40	-1	48,862	0.00%
2019/06/24	3	76.00	21	76.68	77.10	-18	48,644	-0.04%
2019/06/21	8	77.71	16	78.01	76.80	-8	48,291	-0.02%
2019/06/20	3.4	77.43	17	77.43	77.70	-13.7	47,665	-0.03%
2019/06/19	18	76.84	7	77.01	77.20	11	47,481	0.02%
2019/06/18	15	76.16	5	76.00	75.90	10	46,966	0.02%
2019/06/17	6	76.05	15	76.29	76.40	-9	46,586	-0.02%
2019/06/14	51	75.01	33	75.22	75.10	18	46,296	0.04%
2019/06/13	13.2	73.94	16	74.01	74.20	-2.8	45,938	-0.01%
2019/06/12	12	73.60	3	72.50	73.70	9	45,892	0.02%
2019/06/11	3.2	72.69	6	72.30	72.40	-2.8	45,480	-0.01%
2019/06/10	1	71.30	2	71.90	72.10	-1	45,277	0.00%
2019/06/06	9.3	71.23	14	71.11	71.10	-4.7	44,971	-0.01%
2019/06/05	24	71.69	13	72.02	71.00	11	44,606	0.02%
2019/06/04	17	72.31	1.9	71.99	71.80	15.1	44,249	0.03%
2019/06/03	6	72.60	7	72.93	73.40	-1	43,903	0.00%
2019/05/31	15	74.42	5.2	74.48	73.90	9.8	43,607	0.02%
2019/05/30	11	73.10	46	72.88	73.40	-35	42,989	-0.08%
2019/05/29	20	71.10	7	71.09	72.20	13	42,844	0.03%
2019/05/28	10	71.33	1	71.90	71.20	9	42,521	0.02%
2019/05/27	13	71.50	13	71.42	71.40	0	40,574	0.00%
2019/05/24	34.1	71.57	15.8	71.63	71.40	18.3	40,541	0.05%
2019/05/23	22.1	72.05	0	0.00	71.50	22.1	40,262	0.05%
2019/05/22	3	74.37	5	74.40	74.00	-2	39,723	-0.01%
2019/05/21	6	74.95	14.6	74.94	75.00	-8.6	39,988	-0.02%
2019/05/20	4	75.15	0	0.00	75.00	4	39,825	0.01%
2019/05/17	12.2	74.85	4	75.00	74.70	8.2	39,707	0.02%
2019/05/16	14.2	77.02	52	77.18	75.90	-37.8	39,278	-0.10%
2019/05/15	21	77.93	6	77.87	77.80	15	38,512	0.04%
2019/05/14	14	79.64	7	79.81	79.70	7	37,886	0.02%
2019/05/13	3	81.57	13.4	82.28	81.20	-10.4	37,563	-0.03%
2019/05/10	64	84.81	33	83.62	83.70	31	37,575	0.08%
2019/05/09	14	84.86	3	84.83	84.30	11	37,560	0.03%
2019/05/08	2	85.90	0	0.00	85.90	2	37,350	0.01%
2019/05/07	4.8	86.71	4	86.75	86.60	0.8	37,276	0.00%
2019/05/06	5.1	85.31	54	85.12	84.90	-48.9	37,269	-0.13%
2019/05/03	3	87.07	8	87.60	88.20	-5	36,812	-0.01%
2019/05/02	2	86.70	12	86.77	86.90	-10	36,616	-0.03%
2019/04/30	11.2	86.89	8	86.86	86.90	3.2	36,365	0.01%
2019/04/29	5	88.28	15.8	88.19	87.80	-10.8	36,026	-0.03%
2019/04/26	8.1	87.21	31.4	87.16	87.40	-23.3	35,703	-0.07%
2019/04/25	3	86.07	7.6	86.52	86.80	-4.6	35,423	-0.01%
2019/04/24	15	88.18	2	86.90	86.90	13	35,170	0.04%
2019/04/23	5.1	87.47	4	88.00	88.30	1.1	34,864	0.00%
2019/04/22	15.7	88.29	7	88.33	87.80	8.7	34,003	0.03%
2019/04/19	18.4	90.21	22	90.03	88.90	-3.6	33,706	-0.01%
2019/04/18	67.3	93.32	34.6	94.24	91.60	32.7	32,619	0.10%
2019/04/17	8	91.33	23.1	91.69	91.80	-15.1	30,553	-0.05%
2019/04/16	18.8	90.08	32	90.17	89.90	-13.2	29,346	-0.04%
2019/04/15	10	88.76	59	87.87	89.30	-49	28,411	-0.17%
2019/04/12	8	86.25	10.5	85.93	86.50	-2.5	27,828	-0.01%
2019/04/11	4	83.73	4	84.00	83.80	0	27,456	0.00%
2019/04/10	2	82.90	15	82.95	83.00	-13	26,990	-0.05%
2019/04/09	0.4	82.00	4	82.40	82.50	-3.6	26,686	-0.01%
2019/04/08	32.2	82.60	8.4	82.50	82.40	23.8	26,501	0.09%
2019/04/03	5.2	81.13	10	81.38	81.90	-4.8	25,825	-0.02%
2019/04/02	22	82.59	280	82.00	82.00	-258	25,304	-1.02%	大賣/鉅額交易
2019/04/01	324	80.73	112	80.10	80.80	212	23,838	0.89%	大買/大賣/鉅額交易
2019/03/29	0	0.00	4	72.93	73.50	-4	21,133	-0.02%
2019/03/27	0	0.00	1	72.00	71.90	-1	21,359	0.00%
2019/03/25	3	71.33	1.4	71.36	71.20	1.6	21,784	0.01%
2019/03/22	15.2	72.74	0	0.00	73.00	15.2	21,732	0.07%
2019/03/20	4	72.13	3.6	72.12	72.40	0.4	22,458	0.00%
2019/03/19	2.4	72.50	6	72.13	72.30	-3.6	23,024	-0.02%
2019/03/18	3	71.63	14	71.50	72.00	-11	23,226	-0.05%
2019/03/15	7.4	70.82	0	0.00	70.60	7.4	23,470	0.03%
2019/03/14	3	70.97	0	0.00	71.10	3	23,311	0.01%
2019/03/13	2	70.80	1	70.80	70.70	1	24,214	0.00%
2019/03/11	3	70.47	1	70.60	70.40	2	24,453	0.01%
2019/03/08	7	70.77	0	0.00	70.70	7	24,916	0.03%
2019/03/07	1	72.10	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0	0.00	1	72.20	72.50	-1	26,193	0.00%
2019/03/05	2	71.55	9	71.89	71.90	-7	26,787	-0.03%
2019/03/04	2.2	71.84	2.5	72.16	72.20	-0.3	26,928	0.00%
2019/02/27	1	72.40	31	72.89	72.70	-30	26,754	-0.11%
2019/02/26	2	73.05	1	73.70	72.80	1	26,722	0.00%
2019/02/25	32	73.38	3	73.23	73.40	29	26,937	0.11%
2019/02/22	2.6	73.31	34	73.40	73.50	-31.4	27,267	-0.12%
2019/02/21	4.8	73.54	27	73.63	73.80	-22.2	27,552	-0.08%
2019/02/20	3	72.70	6	72.98	73.20	-3	27,545	-0.01%
2019/02/19	4	72.00	32.8	71.93	72.00	-28.8	27,169	-0.11%
2019/02/18	7	71.39	0.6	71.00	71.00	6.4	27,351	0.02%
2019/02/15	35	71.07	0	0.00	70.30	35	27,533	0.13%
2019/02/14	29	71.71	8	71.81	71.40	21	27,638	0.08%
2019/02/13	43	72.39	11	72.08	72.00	32	27,733	0.12%
2019/02/12	1	72.00	34	71.14	72.00	-33	27,694	-0.12%
2019/02/11	4	70.03	11	70.35	69.90	-7	27,543	-0.03%
2019/01/30	9	70.00	0	0.00	70.00	9	27,311	0.03%
2019/01/29	0	0.00	0.1	70.00	69.90	-0.1	27,329	0.00%
2019/01/28	0.4	70.70	1	70.90	70.80	-0.6	27,288	0.00%
2019/01/25	0.2	70.50	0	0.00	70.70	0.2	27,511	0.00%
2019/01/24	7.4	69.82	1.8	70.00	70.00	5.6	27,455	0.02%
2019/01/21	0	0.00	4	71.25	71.20	-4	28,393	-0.01%
2019/01/18	0	70.60	1	70.60	70.80	-1	29,728	0.00%
2019/01/16	2	70.00	1	70.10	70.20	1	31,610	0.00%
2019/01/15	2	70.50	12.5	70.45	70.30	-10.5	31,959	-0.03%
2019/01/14	0	69.00	0	0.00	68.70	0	32,168	0.00%
2019/01/11	0.2	69.50	8	69.70	69.40	-7.8	33,547	-0.02%
2019/01/10	20.7	69.57	0	0.00	69.30	20.7	33,515	0.06%
2019/01/09	2.4	69.72	5	69.66	69.90	-2.6	33,515	-0.01%
2019/01/08	4	68.85	4	68.60	68.60	0	33,510	0.00%
2019/01/07	4	68.83	11.6	69.10	69.30	-7.6	33,710	-0.02%
2019/01/04	21	67.64	7.5	67.42	67.60	13.6	33,606	0.04%
2019/01/03	17	68.71	0.6	69.20	68.90	16.4	33,646	0.05%
2019/01/02	24	70.38	5	71.20	70.10	19	33,501	0.06%
2018/12/28	7	70.77	6	70.83	70.80	1	33,856	0.00%
2018/12/27	1	71.30	1	71.40	70.80	0	34,100	0.00%
2018/12/26	1	70.20	0	0.00	70.20	1	34,354	0.00%
2018/12/25	0	0.00	1	70.50	70.70	-1	34,538	0.00%
2018/12/24	0.6	71.10	3.6	71.27	71.40	-3	35,126	-0.01%
2018/12/22	15.9	70.93	0	0.00	70.90	15.9	35,373	0.04%
2018/12/21	3	70.67	0	0.00	71.40	3	35,779	0.01%
2018/12/20	3.8	71.32	3	71.53	71.50	0.8	35,804	0.00%
2018/12/19	1	70.90	2	71.55	71.80	-1	35,643	0.00%
2018/12/18	1	70.40	1	70.50	70.80	0	35,873	0.00%
2018/12/17	3	71.47	5.6	71.46	71.10	-2.6	36,093	-0.01%
2018/12/14	9	71.63	1	71.70	71.50	8	36,528	0.02%
2018/12/13	18.2	72.34	33	72.42	73.00	-14.8	36,813	-0.04%
2018/12/12	21	71.05	20	71.02	71.20	1	37,341	0.00%
2018/12/11	7.1	68.72	5	68.94	68.40	2.1	37,568	0.01%
2018/12/10	15.1	68.13	9	68.22	67.70	6.1	37,759	0.02%
2018/12/07	4.2	69.27	2	69.40	69.10	2.2	37,568	0.01%
2018/12/06	41.4	69.62	3	70.60	69.00	38.4	37,365	0.10%
2018/12/05	1.8	71.83	4	72.10	71.60	-2.2	36,597	-0.01%
2018/12/04	7	73.79	2	73.60	73.40	5	36,922	0.01%
2018/12/03	11.4	73.63	14.5	74.00	74.00	-3.1	36,977	-0.01%
2018/11/30	6.9	71.97	4.2	73.21	71.90	2.7	36,598	0.01%
2018/11/29	4	73.58	17.1	73.03	72.40	-13.1	35,692	-0.04%
2018/11/28	5	72.12	13	71.88	73.10	-8	35,289	-0.02%
2018/11/27	15	70.37	19	70.55	70.70	-4	34,839	-0.01%
2018/11/26	16	71.06	12.4	70.85	71.00	3.6	34,800	0.01%
2018/11/23	15	70.11	4	70.20	70.00	11	34,663	0.03%
2018/11/22	10	69.99	3	69.77	69.50	7	34,653	0.02%
2018/11/21	12.2	69.38	3	70.37	70.60	9.2	34,466	0.03%
2018/11/20	13.3	71.18	0	0.00	71.00	13.3	34,147	0.04%
2018/11/19	11	73.23	1	73.40	73.40	10	33,901	0.03%
2018/11/16	3.6	74.83	10	74.18	74.30	-6.4	34,199	-0.02%
2018/11/15	10	74.07	9	74.08	74.50	1	35,037	0.00%
2018/11/14	9	73.57	9	74.23	73.30	0	34,998	0.00%
2018/11/13	15.3	74.48	4	74.30	74.40	11.3	34,972	0.03%
2018/11/12	0.2	76.30	1	76.20	76.20	-0.8	34,899	0.00%
2018/11/09	1	75.60	3	76.23	76.10	-2	35,101	-0.01%
2018/11/08	1.1	76.73	2.4	77.25	76.60	-1.3	35,138	0.00%
2018/11/07	4.1	77.83	5	77.94	77.90	-0.9	35,022	0.00%
2018/11/06	15	78.53	27	77.62	77.30	-12	35,016	-0.03%
2018/11/05	1	79.80	8.4	79.80	80.00	-7.4	35,081	-0.02%
2018/11/02	9.2	80.41	20	80.54	81.00	-10.8	35,222	-0.03%
2018/11/01	3.4	79.84	3	79.63	79.90	0.4	35,105	0.00%
2018/10/31	1.1	78.80	5	78.46	78.80	-3.9	35,267	-0.01%
2018/10/30	0	0.00	11.4	76.05	76.40	-11.4	35,030	-0.03%
2018/10/29	28.3	76.58	3.3	76.55	75.50	24.9	35,063	0.07%
2018/10/26	11.4	77.40	14.6	77.97	76.20	-3.2	35,074	-0.01%
2018/10/17	33	68.96	19	70.14	68.10	14	34,592	0.04%
2018/10/16	23.3	70.03	11	70.33	70.40	12.3	33,758	0.04%
2018/10/15	30.3	70.80	4	70.68	70.50	26.3	33,489	0.08%
2018/10/12	10	70.85	19	71.34	71.90	-9	33,508	-0.03%
2018/10/11	54.1	70.63	12	71.14	70.10	42.1	33,512	0.13%
2018/10/09	5.6	75.63	1	75.60	75.30	4.6	32,293	0.01%
2018/10/08	4	75.50	2	75.60	75.50	2	32,342	0.01%
2018/10/05	19	75.72	18.7	75.65	75.60	0.3	32,631	0.00%
2018/10/04	33.1	76.48	0	0.00	76.20	33.1	32,542	0.10%
2018/10/03	4	77.65	4	77.80	77.80	0	32,668	0.00%
2018/10/02	26	78.59	34.2	78.61	78.10	-8.2	32,896	-0.02%
2018/10/01	14	79.99	16	79.94	79.90	-2	32,641	-0.01%
2018/09/28	2	79.40	28	78.51	79.20	-26	32,840	-0.08%
2018/09/27	17	77.96	18	78.11	78.70	-1	32,499	0.00%
2018/09/26	0	0.00	15.1	77.35	77.30	-15.1	32,279	-0.05%
2018/09/25	21	75.94	1	76.10	76.10	20	32,142	0.06%
2018/09/21	4	75.33	0	0.00	75.80	4	32,370	0.01%
2018/09/20	9.4	75.59	12	75.58	75.60	-2.6	32,265	-0.01%
2018/09/19	5.3	76.14	2	76.30	76.40	3.3	32,294	0.01%
2018/09/18	23.1	76.10	4	76.38	75.80	19.1	32,335	0.06%
2018/09/17	1	77.80	0.1	78.00	77.80	0.9	32,456	0.00%
2018/09/14	3	77.50	3	77.90	77.90	0	32,799	0.00%
2018/09/13	7	76.21	14	76.14	76.00	-7	32,828	-0.02%
2018/09/12	33	77.63	49	77.47	77.00	-16	32,740	-0.05%
2018/09/11	27	77.03	12	76.81	77.70	15	32,803	0.05%
2018/09/10	36.3	75.73	20	75.63	75.10	16.3	33,096	0.05%
2018/09/07	56.1	77.68	17	77.71	77.70	39.1	32,715	0.12%
2018/09/06	15.2	79.38	1	79.30	79.30	14.2	32,743	0.04%
2018/09/05	9.1	80.24	0	0.00	80.10	9.1	32,558	0.03%
2018/09/04	3	80.30	2	80.35	80.10	1	32,939	0.00%
2018/09/03	5	80.38	1	80.10	80.10	4	33,317	0.01%
2018/08/31	5	80.42	2	80.40	80.50	3	34,592	0.01%
2018/08/30	25.1	81.01	0	0.00	80.90	25.1	35,372	0.07%
2018/08/29	11	81.38	1	81.30	81.40	10	35,704	0.03%
2018/08/28	1	81.10	3	81.33	81.20	-2	35,877	-0.01%
2018/08/27	4	80.93	1	81.00	81.00	3	36,077	0.01%
2018/08/24	19	80.92	7.8	81.10	81.10	11.2	36,106	0.03%
2018/08/23	1.4	81.23	16	81.49	81.80	-14.6	37,143	-0.04%
2018/08/22	0	0.00	0.2	81.80	81.70	-0.2	37,444	0.00%
2018/08/21	2.5	81.09	0	0.00	81.00	2.5	37,825	0.01%
2018/08/20	2	81.40	2	81.30	81.00	0	38,555	0.00%
2018/08/17	2.1	81.69	0	0.00	81.10	2.1	39,047	0.01%
2018/08/16	1	80.40	0.8	81.50	81.20	0.2	39,033	0.00%
2018/08/15	15.1	80.54	3	80.83	81.10	12.1	38,932	0.03%
2018/08/14	23.4	81.95	1	81.30	81.30	22.4	38,576	0.06%
2018/08/13	7	84.17	5.1	84.22	83.80	2	37,744	0.01%
2018/08/10	1	85.90	7.2	85.88	85.90	-6.2	37,559	-0.02%
2018/08/09	4	85.23	0	0.00	85.20	4	37,496	0.01%
2018/08/08	8	84.46	9	84.99	85.00	-1	37,984	0.00%
2018/08/07	5	84.58	9	84.83	84.40	-4	38,653	-0.01%
2018/08/06	10	84.59	15	84.55	84.60	-5	40,277	-0.01%
2018/08/03	1	83.30	1	83.50	83.80	0	40,685	0.00%
2018/08/02	22	83.55	4	83.60	82.80	18	40,725	0.04%
2018/08/01	3	83.80	0	0.00	84.10	3	40,747	0.01%
2018/07/31	7	83.77	14	83.76	83.80	-7	40,718	-0.02%
2018/07/30	1	83.40	10	84.01	84.20	-9	40,734	-0.02%
2018/07/27	0	0.00	2	83.30	83.20	-2	40,533	0.00%
2018/07/26	4	82.33	1	83.00	83.50	3	40,985	0.01%
2018/07/25	9.1	82.89	4	82.70	82.70	5.1	41,156	0.01%
2018/07/24	18	85.54	6	85.35	85.20	12	41,023	0.03%
2018/07/23	13	85.29	16	85.44	85.50	-3	40,405	-0.01%
2018/07/20	2	84.90	8	85.08	85.30	-6	40,448	-0.01%
2018/07/19	4.1	85.03	13	85.00	85.20	-8.9	40,634	-0.02%
2018/07/18	7.1	83.72	20.8	84.16	84.10	-13.8	41,177	-0.03%
2018/07/17	6	83.22	4.1	82.90	82.90	1.9	41,148	0.00%
2018/07/16	2	83.10	5	83.20	82.80	-3	41,273	-0.01%
2018/07/13	4	82.18	7	82.47	82.90	-3	42,018	-0.01%
2018/07/12	0.1	81.50	0.4	81.50	81.20	-0.3	42,639	0.00%
2018/07/11	22.1	81.63	4	81.63	81.60	18.1	42,885	0.04%
2018/07/10	5.3	80.50	0	0.00	80.50	5.3	42,680	0.01%
2018/07/09	3	80.80	1	80.80	80.80	2	42,584	0.00%
2018/07/06	6.5	80.48	6	80.55	80.50	0.5	42,830	0.00%
2018/07/05	1	81.20	3	81.10	81.20	-2	42,840	0.00%
2018/07/04	0	0.00	1	81.50	81.60	-1	43,143	0.00%
2018/07/03	3	80.97	38	80.84	80.70	-35	43,802	-0.08%
2018/07/02	15	82.16	2	82.55	81.00	13	44,386	0.03%
2018/06/29	2.3	82.10	5.1	82.48	83.20	-2.8	44,722	-0.01%
2018/06/28	5	80.72	2	80.60	80.50	3	46,328	0.01%
2018/06/27	4	81.10	22	81.19	80.90	-18	46,430	-0.04%
2018/06/26	4	80.53	6	80.80	81.00	-2	46,386	0.00%
2018/06/25	8	81.71	0	0.00	81.50	8	46,072	0.02%
2018/06/22	3.2	82.17	0	0.00	82.30	3.2	45,973	0.01%
2018/06/21	6	82.95	1	82.90	82.70	5	45,954	0.01%
2018/06/20	10.2	82.46	4	82.95	83.00	6.2	46,402	0.01%
2018/06/19	20	83.30	10	83.20	83.00	10	46,024	0.02%
2018/06/15	11	84.75	3	84.80	85.00	8	45,391	0.02%
2018/06/14	15.3	86.09	3	85.57	85.50	12.3	44,934	0.03%
2018/06/13	6	87.63	3.4	87.83	87.80	2.6	44,377	0.01%
2018/06/12	6	87.58	3	87.70	87.70	3	45,087	0.01%
2018/06/11	16	87.68	5.1	87.52	87.40	11	45,024	0.02%
2018/06/08	42	89.32	22	88.50	88.30	20	45,184	0.04%
2018/06/07	23.1	90.15	26.3	90.56	91.20	-3.3	44,916	-0.01%
2018/06/06	1	88.30	8	88.90	89.10	-7	44,888	-0.02%
2018/06/05	8.9	87.92	9	88.14	88.10	-0.1	45,553	0.00%
2018/06/04	3	87.60	2	87.85	87.80	1	45,573	0.00%
2018/06/01	4	86.40	2.3	86.64	86.60	1.7	45,724	0.00%
2018/05/31	14.2	86.70	3	87.23	85.70	11.2	45,907	0.02%
2018/05/30	4	87.08	12.1	87.61	87.40	-8.1	45,020	-0.02%
2018/05/29	11	88.11	13.5	88.32	87.60	-2.5	44,829	-0.01%
2018/05/28	11	88.53	23	88.50	88.80	-12	44,821	-0.03%
2018/05/25	4.5	85.91	26.5	85.84	86.50	-22	44,419	-0.05%
2018/05/24	2	84.30	4	84.10	84.10	-2	44,188	0.00%
2018/05/23	1	84.00	1	83.70	83.60	0	44,702	0.00%
2018/05/22	12.5	84.60	12	84.43	84.00	0.5	45,124	0.00%
2018/05/21	3	84.93	8.3	85.10	85.00	-5.3	45,700	-0.01%
2018/05/18	4	84.33	0	0.00	83.90	4	46,339	0.01%
2018/05/17	6.7	84.83	24.4	84.96	84.20	-17.7	47,022	-0.04%
2018/05/16	19	84.65	11	84.75	84.60	8	47,215	0.02%
2018/05/15	13.4	86.95	22	87.17	86.00	-8.7	47,488	-0.02%
2018/05/14	18	88.51	44	88.72	89.00	-26	48,662	-0.05%
2018/05/11	9	84.40	23.3	84.57	85.00	-14.3	47,388	-0.03%
2018/05/10	2	82.40	14	82.73	82.90	-12	47,391	-0.03%
2018/05/09	12.4	82.05	5	82.24	81.80	7.4	47,644	0.02%
2018/05/08	5	81.88	14.5	81.72	82.60	-9.5	48,053	-0.02%
2018/05/07	18	81.13	19	81.14	81.60	-1	48,209	0.00%
2018/05/04	5	80.52	1	80.90	80.40	4	48,519	0.01%
2018/05/03	18	80.36	1	80.70	80.10	17	48,855	0.03%
2018/05/02	13	82.45	2	82.60	81.80	11	48,950	0.02%
2018/04/30	12	82.59	5	82.30	82.90	7	49,029	0.01%
2018/04/27	5	81.00	14	81.41	81.50	-9	49,363	-0.02%
2018/04/26	5	80.76	2.2	81.65	80.60	2.8	49,915	0.01%
2018/04/25	10.3	79.97	8.1	79.91	80.40	2.2	50,957	0.00%
2018/04/24	31.4	80.89	24.8	80.85	80.60	6.5	51,057	0.01%
2018/04/23	28	83.21	3	83.20	83.00	25	50,484	0.05%
2018/04/20	5.1	83.99	15	83.81	84.00	-9.9	50,371	-0.02%
2018/04/19	17	83.71	46	84.41	85.00	-29	50,547	-0.06%
2018/04/18	30.3	85.26	35	85.75	84.80	-4.8	50,204	-0.01%
2018/04/17	16.3	86.71	8	86.69	86.50	8.3	50,087	0.02%
2018/04/16	0	0.00	2	87.65	87.60	-2	50,333	0.00%
2018/04/13	12	87.06	4	87.00	87.00	8	50,506	0.02%
2018/04/12	7.8	87.12	3	87.00	86.80	4.8	50,851	0.01%
2018/04/11	22.1	87.54	2	87.95	87.30	20.1	51,181	0.04%
2018/04/10	12	87.19	1	87.10	87.00	11	51,411	0.02%
2018/04/09	9	87.07	6	87.40	87.40	3	51,757	0.01%
2018/04/03	22	87.11	1	87.30	87.20	21	51,281	0.04%
2018/04/02	35.4	88.03	2	87.60	88.10	33.4	50,921	0.07%
2018/03/31	192	88.98	198	90.19	88.50	-6	50,680	-0.01%	大買/大賣/
2018/03/30	3	91.53	9	91.92	91.40	-6	48,765	-0.01%
2018/03/29	6	90.08	0	0.00	90.00	6	48,632	0.01%
2018/03/28	48.3	90.42	1	90.60	90.10	47.3	48,333	0.10%
2018/03/27	21	91.15	0	0.00	91.20	21	48,237	0.04%
2018/03/26	19	89.92	8	90.10	90.20	11	48,082	0.02%
2018/03/23	63.1	90.85	0	0.00	90.40	63.1	48,202	0.13%
2018/03/22	1	92.50	1	93.00	92.80	0	48,376	0.00%
2018/03/21	1	92.70	0	0.00	92.40	1	48,263	0.00%
2018/03/20	127	92.58	4	92.50	92.60	123	48,615	0.25%	大買/鉅額交易
2018/03/19	91	93.10	1	92.40	92.90	90	48,662	0.18%
2018/03/16	13	93.04	6.1	93.38	92.80	6.9	48,767	0.01%
2018/03/15	5	93.28	9	93.51	93.40	-4	48,424	-0.01%
2018/03/14	19	93.65	200	93.80	93.30	-181	48,939	-0.37%	大賣/鉅額交易
2018/03/13	15.1	95.57	28	95.33	95.20	-12.9	48,868	-0.03%
2018/03/12	18.2	94.06	23.5	94.01	94.30	-5.3	48,136	-0.01%
2018/03/09	18	91.40	120	91.82	91.90	-102	48,311	-0.21%	大賣/鉅額交易
2018/03/08	9	89.26	3	89.40	89.40	6	48,434	0.01%
2018/03/07	12	88.84	6	89.13	88.50	6	48,600	0.01%
2018/03/06	3	88.23	8	88.48	88.20	-5	49,225	-0.01%
2018/03/05	39	87.23	0	0.00	87.00	39	49,994	0.08%
2018/03/02	8.3	87.35	1	87.10	87.80	7.3	49,680	0.01%
2018/03/01	9	87.90	8.8	87.84	87.90	0.2	49,850	0.00%
2018/02/27	2	88.80	0.4	88.80	88.10	1.6	49,752	0.00%
2018/02/26	5	89.18	2	89.55	88.80	3	49,448	0.01%
2018/02/23	0.2	89.20	5	88.74	88.90	-4.8	49,325	-0.01%
2018/02/22	24	87.88	1	88.20	87.90	23	49,530	0.05%
2018/02/21	16	88.46	2	88.50	88.20	14	49,335	0.03%
2018/02/12	15.2	87.78	3	87.83	87.60	12.2	48,915	0.02%
2018/02/09	33.2	86.95	11	87.31	87.50	22.2	48,743	0.05%
2018/02/08	13	89.49	3	89.70	89.00	10	48,453	0.02%
2018/02/07	25.2	90.50	6	90.38	90.00	19.2	49,905	0.04%
2018/02/06	105	89.80	167	90.54	89.20	-62	49,153	-0.13%	大買/大賣/
2018/02/05	23	92.73	13	92.71	92.80	10	47,142	0.02%
2018/02/02	18	94.48	22	95.04	95.20	-4	47,140	-0.01%
2018/02/01	17	93.51	15	93.89	93.50	2	47,024	0.00%
2018/01/31	18.5	92.53	2	92.85	92.20	16.5	46,756	0.04%
2018/01/30	12.1	93.93	2.3	93.99	93.60	9.8	46,299	0.02%
2018/01/29	19	94.75	8	94.70	94.70	11	46,043	0.02%
2018/01/26	11.3	95.16	22	95.73	95.40	-10.7	45,847	-0.02%
2018/01/25	20	95.77	23	95.93	95.40	-3	45,486	-0.01%
2018/01/24	38	95.93	11.9	96.09	95.90	26.1	44,848	0.06%
2018/01/23	47	95.82	30	96.20	96.90	17	44,696	0.04%
2018/01/22	49	96.85	17	96.77	96.60	32	44,513	0.07%
2018/01/19	41	96.23	50	95.96	96.90	-9	43,848	-0.02%
2018/01/18	108.2	94.32	21	94.39	93.80	87.2	42,486	0.21%	大買/
2018/01/17	10.8	93.04	10	93.20	93.40	0.8	42,043	0.00%
2018/01/16	3	93.43	10	93.27	93.40	-7	41,887	-0.02%
2018/01/15	9	93.04	18	92.98	93.30	-9	41,766	-0.02%
2018/01/12	117	91.98	18	91.90	91.80	99	41,540	0.24%	大買/
2018/01/11	182.1	91.35	8	91.18	91.40	174.1	41,459	0.42%	大買/鉅額交易
2018/01/10	11	90.88	7	91.16	90.80	4	40,939	0.01%
2018/01/09	16.8	92.03	11	92.45	91.80	5.8	40,640	0.01%
2018/01/08	26	91.81	20.6	91.83	91.80	5.4	40,616	0.01%
2018/01/05	27.1	92.25	14	92.26	93.00	13.1	40,275	0.03%
2018/01/04	15	92.95	4	92.68	92.60	11	39,996	0.03%
2018/01/03	14	94.36	1	94.30	94.00	13	39,819	0.03%
2018/01/02	10	95.02	23	95.10	95.00	-13	39,215	-0.03%