鴻海 (2317)-統一-基隆券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	13	171.92	21.1	172.12	173.00	-8.1	126,500	-0.01%
2024/05/22	19	168.19	14.1	169.25	169.00	4.9	125,395	0.00%
2024/05/21	20.1	166.45	7	166.57	166.00	13.1	124,802	0.01%
2024/05/20	13.9	167.64	3.2	167.81	167.50	10.7	124,336	0.01%
2024/05/17	25.1	169.44	6	169.42	170.00	19.1	123,763	0.02%
2024/05/16	21	173.93	48.1	174.10	171.50	-27.1	122,712	-0.02%
2024/05/15	26.1	168.98	19	170.08	170.50	7.1	120,759	0.01%
2024/05/14	22.2	171.56	45.7	170.54	172.00	-23.5	118,632	-0.02%
2024/05/13	12.5	171.10	5.4	171.41	169.50	7.1	116,850	0.01%
2024/05/10	52.9	169.34	7.2	170.14	169.50	45.7	115,830	0.04%
2024/05/09	35.1	172.22	35	172.87	170.50	0	114,664	0.00%
2024/05/08	16.5	169.62	12.6	169.69	169.50	3.9	113,075	0.00%
2024/05/07	22.9	168.78	50.1	169.23	169.50	-27.2	112,117	-0.02%
2024/05/06	38	165.79	85.9	165.29	167.50	-47.8	110,314	-0.04%
2024/05/03	2	157.50	11	157.27	156.00	-9	107,787	-0.01%
2024/05/02	6	152.92	4	153.13	154.00	2	107,073	0.00%
2024/04/30	6.5	158.19	15	158.57	156.00	-8.5	106,176	-0.01%
2024/04/29	9.1	158.55	84.2	159.03	158.50	-75.1	105,289	-0.07%
2024/04/26	11.1	156.58	29	155.95	155.00	-17.9	104,036	-0.02%
2024/04/25	20.1	152.35	16	152.59	151.50	4.1	102,659	0.00%
2024/04/24	19.1	153.24	69.7	152.58	156.00	-50.5	101,157	-0.05%
2024/04/23	11	144.32	18	145.11	144.00	-7	98,752	-0.01%
2024/04/22	13.2	143.27	27.1	142.65	143.00	-13.9	98,059	-0.01%
2024/04/19	38.9	142.43	57	143.28	143.00	-18.1	97,247	-0.02%
2024/04/18	15.1	145.55	8	146.81	148.00	7.1	95,526	0.01%
2024/04/17	17.1	144.31	19	145.45	146.50	-1.9	94,851	0.00%
2024/04/16	61.3	139.96	204	140.52	141.00	-142.7	93,480	-0.15%	大賣/鉅額交易
2024/04/15	34.1	146.88	29.3	146.89	146.00	4.8	90,976	0.01%
2024/04/12	36.1	151.29	7	152.29	150.50	29.1	89,690	0.03%
2024/04/11	43.2	149.75	85.1	149.69	150.00	-41.9	87,961	-0.05%
2024/04/10	20.5	155.55	71	155.86	154.50	-50.5	85,355	-0.06%
2024/04/09	30.7	159.14	15.6	159.08	158.00	15.1	84,044	0.02%
2024/04/08	15.7	157.96	17.4	158.17	158.00	-1.7	82,682	0.00%
2024/04/03	51.6	156.01	38.2	157.63	159.00	13.4	81,311	0.02%
2024/04/02	7.4	154.72	74.8	155.47	159.00	-67.3	79,344	-0.08%
2024/04/01	44.1	151.67	15	152.61	150.50	29.1	76,692	0.04%
2024/03/29	86.1	153.36	92.3	151.71	150.00	-6.2	75,560	-0.01%
2024/03/28	57	152.18	62.4	153.92	155.50	-5.3	73,210	-0.01%
2024/03/27	21.8	146.01	59.8	146.48	148.50	-38	70,339	-0.05%
2024/03/26	46.3	143.98	50.1	144.23	142.00	-3.9	68,483	-0.01%
2024/03/25	5.4	145.77	33.8	145.75	145.50	-28.4	66,381	-0.04%
2024/03/22	38.1	145.47	70.4	145.17	145.50	-32.3	64,505	-0.05%
2024/03/21	30.5	142.20	62.4	142.12	142.50	-31.9	61,032	-0.05%
2024/03/20	16.2	138.54	27.9	138.91	138.00	-11.7	58,649	-0.02%
2024/03/19	61	133.96	72.2	134.95	136.00	-11.2	55,781	-0.02%
2024/03/18	41	133.99	55.8	133.99	136.00	-14.8	53,182	-0.03%
2024/03/15	14.1	130.97	185.4	130.82	132.00	-171.3	49,532	-0.35%	大賣/鉅額交易
2024/03/14	18	119.94	125.7	120.38	121.00	-107.7	43,236	-0.25%	大賣/鉅額交易
2024/03/13	45	120.69	84.1	120.75	120.50	-39.1	40,314	-0.10%
2024/03/12	59.1	115.73	153.8	115.42	119.00	-94.7	34,910	-0.27%	大賣/
2024/03/11	14	108.11	58.8	108.87	109.50	-44.8	29,389	-0.15%
2024/03/08	2.1	105.49	22.9	106.54	105.00	-20.9	27,431	-0.08%
2024/03/07	0	0.00	32.1	107.75	107.50	-32.1	26,533	-0.12%
2024/03/06	6	106.58	41	106.52	106.50	-35	26,183	-0.13%
2024/03/05	3	107.33	48.1	107.47	106.50	-45.1	26,190	-0.17%
2024/03/04	22	106.48	62	105.07	106.50	-40	25,463	-0.16%
2024/03/01	10	103.00	2	102.50	102.00	8	24,125	0.03%
2024/02/29	4	103.00	1	103.00	103.00	3	24,041	0.01%
2024/02/27	3	104.00	7	103.86	103.50	-4	23,750	-0.02%
2024/02/26	0.2	103.50	10	103.50	103.50	-9.8	23,649	-0.04%
2024/02/23	1	103.50	0	0.00	103.00	1	23,790	0.00%
2024/02/22	11.5	103.26	1	103.00	103.50	10.5	24,119	0.04%
2024/02/21	8.5	103.24	2	103.25	103.00	6.5	24,289	0.03%
2024/02/20	1	104.00	9	104.33	103.50	-8	24,762	-0.03%
2024/02/19	1.1	101.59	8	102.88	103.00	-6.9	24,617	-0.03%
2024/02/16	4	101.00	6.1	101.01	101.50	-2.1	25,053	-0.01%
2024/02/15	2.1	101.50	1	101.50	101.00	1.1	25,287	0.00%
2024/02/05	0	0.00	2	101.50	101.50	-2	25,125	-0.01%
2024/02/02	12	101.71	0	0.00	102.00	12	25,105	0.05%
2024/02/01	10	102.50	0	0.00	103.00	10	25,344	0.04%
2024/01/31	2	102.25	2	102.50	102.50	0	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	7	102.93	1	103.00	102.50	6	25,927	0.02%
2024/01/26	0	0.00	8.6	102.70	102.50	-8.6	26,364	-0.03%
2024/01/25	2	101.25	10	101.55	102.00	-8	26,353	-0.03%
2024/01/24	0.1	101.00	10	100.50	100.50	-9.9	26,387	-0.04%
2024/01/23	0	0.00	1	100.50	101.00	-1	27,103	0.00%
2024/01/22	7	100.36	5	100.30	99.90	2	29,035	0.01%
2024/01/19	21.5	100.31	0.2	100.50	100.50	21.3	29,204	0.07%
2024/01/18	4.1	99.30	2	99.30	99.90	2.1	29,563	0.01%
2024/01/17	20.1	99.53	3	98.93	98.60	17.1	29,936	0.06%
2024/01/16	3.1	99.71	2	100.00	100.00	1.1	30,976	0.00%
2024/01/15	15.3	100.53	0	0.00	100.00	15.3	31,922	0.05%
2024/01/12	6.4	100.53	10	100.00	100.50	-3.6	32,081	-0.01%
2024/01/11	10.1	100.01	0	0.00	100.50	10.1	32,209	0.03%
2024/01/10	13.2	100.61	0	0.00	100.00	13.2	32,083	0.04%
2024/01/09	15	101.37	0	0.00	101.00	15	31,963	0.05%
2024/01/08	29.2	102.57	0	0.00	101.50	29.2	31,828	0.09%
2024/01/05	7	104.00	10	104.50	104.00	-3	31,693	-0.01%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	6.1	104.50	104.50	-6.1	32,154	-0.02%
2024/01/02	2	104.50	11.1	104.91	105.00	-9.1	32,305	-0.03%
2023/12/29	0	0.00	5	104.40	104.50	-5	32,250	-0.02%
2023/12/28	2	103.50	12	103.42	104.00	-10	32,274	-0.03%
2023/12/27	10	103.75	15	104.00	103.50	-5	32,180	-0.02%
2023/12/26	4.1	103.50	1.4	103.50	104.00	2.7	32,097	0.01%
2023/12/25	4.1	103.49	1	103.50	103.50	3.1	32,284	0.01%
2023/12/22	2	103.50	10	103.00	103.50	-8	32,363	-0.02%
2023/12/21	3	103.17	8	103.31	103.50	-5	32,468	-0.02%
2023/12/20	0	0.00	27.1	103.85	104.50	-27.1	32,160	-0.08%
2023/12/19	11	102.00	11	102.23	102.50	0	31,507	0.00%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	5.1	101.50	2	101.50	101.50	3.1	31,177	0.01%
2023/12/14	0.1	101.50	5	102.00	102.00	-4.9	30,726	-0.02%
2023/12/13	7.3	100.93	1	101.00	101.00	6.3	30,500	0.02%
2023/12/12	0	0.00	1	100.50	101.00	-1	30,839	0.00%
2023/12/11	5.2	101.29	0	0.00	101.00	5.2	30,769	0.02%
2023/12/08	10	101.00	0	0.00	101.50	10	30,658	0.03%
2023/12/07	0.1	101.00	5	100.70	101.00	-4.9	30,887	-0.02%
2023/12/06	2	101.50	5.3	101.50	101.00	-3.3	30,950	-0.01%
2023/12/05	1	100.50	3	101.17	101.00	-2	30,895	-0.01%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	10.1	100.50	8	100.50	100.50	2.1	30,811	0.01%
2023/11/30	5	101.50	0	0.00	101.50	5	30,592	0.02%
2023/11/29	16	101.94	0	0.00	102.00	16	30,267	0.05%
2023/11/28	7.5	102.00	1	103.00	102.50	6.5	29,970	0.02%
2023/11/27	6	102.83	5	101.90	101.50	1	30,482	0.00%
2023/11/24	2	101.50	1.2	101.08	101.50	0.8	30,442	0.00%
2023/11/22	6	103.08	2.1	102.76	102.00	3.9	31,063	0.01%
2023/11/21	3	101.50	18.2	102.17	102.50	-15.2	30,942	-0.05%
2023/11/20	18	101.19	2	101.00	101.00	16	31,170	0.05%
2023/11/17	2	102.75	34.1	102.68	102.50	-32.1	30,949	-0.10%
2023/11/16	18	100.58	10.2	101.00	101.00	7.8	30,387	0.03%
2023/11/15	31.5	100.59	13.1	100.40	100.50	18.4	30,054	0.06%
2023/11/14	12	100.42	17.6	99.72	100.00	-5.6	29,488	-0.02%
2023/11/13	9.1	97.56	0.1	97.90	97.70	9	29,120	0.03%
2023/11/10	12.1	97.35	3	97.70	97.20	9.1	29,544	0.03%
2023/11/09	0	98.00	1	98.00	97.90	-1	30,337	0.00%
2023/11/08	6	96.92	8	96.34	97.00	-2	30,321	-0.01%
2023/11/07	5.2	95.78	1	96.20	96.10	4.2	30,373	0.01%
2023/11/06	3.4	96.80	56	96.46	96.40	-52.6	30,281	-0.17%
2023/11/03	9.2	95.59	26	95.63	95.80	-16.8	29,982	-0.06%
2023/11/02	2	97.15	5	96.70	97.00	-3	29,758	-0.01%
2023/11/01	3.3	95.97	2.1	95.93	95.60	1.2	30,097	0.00%
2023/10/31	16.3	96.32	23.1	96.16	96.50	-6.8	30,309	-0.02%
2023/10/30	70.3	95.56	17	94.65	94.50	53.3	29,933	0.18%
2023/10/27	4.1	98.28	0	0.00	98.20	4.1	28,083	0.01%
2023/10/26	16.1	98.39	1	98.60	98.50	15.1	28,036	0.05%
2023/10/25	23.2	99.08	11	98.57	99.00	12.2	27,773	0.04%
2023/10/24	55.5	98.46	42.9	98.61	98.30	12.6	27,620	0.05%
2023/10/23	68.7	100.90	105.1	101.03	100.50	-36.4	26,288	-0.14%	大賣/
2023/10/20	26	103.44	6	103.08	103.50	20	25,919	0.08%
2023/10/19	26.3	103.81	0	0.00	103.50	26.3	25,714	0.10%
2023/10/18	11	106.14	1	106.50	105.50	10	25,514	0.04%
2023/10/17	3	107.00	1.4	107.36	106.50	1.6	25,614	0.01%
2023/10/16	3	107.00	3	106.83	107.00	0	26,265	0.00%
2023/10/13	1	106.50	8	107.00	107.50	-7	26,851	-0.03%
2023/10/12	0	0.00	17	106.88	107.00	-17	27,096	-0.06%
2023/10/11	2	106.00	24	106.46	106.00	-22	27,348	-0.08%
2023/10/06	2	105.00	1.8	105.22	105.50	0.2	27,369	0.00%
2023/10/05	6	103.00	2	103.50	103.50	4	27,528	0.01%
2023/10/04	12.1	102.88	0	0.00	103.00	12.1	27,645	0.04%
2023/10/03	4.1	104.01	1	104.00	104.00	3.1	27,599	0.01%
2023/10/02	1	104.50	1	104.50	104.50	0	27,816	0.00%
2023/09/28	15.3	103.53	3	103.50	104.00	12.3	28,735	0.04%
2023/09/27	8.2	103.82	0	0.00	104.00	8.2	29,226	0.03%
2023/09/26	8.2	104.50	1	105.00	104.00	7.2	30,286	0.02%
2023/09/25	11	105.05	10	105.50	105.50	1	31,242	0.00%
2023/09/22	10	105.10	10	105.00	105.00	0	31,773	0.00%
2023/09/21	9.1	105.28	1.2	105.08	105.00	7.9	32,181	0.02%
2023/09/20	11	106.14	4	106.00	106.00	7	32,555	0.02%
2023/09/19	9	107.06	4	107.00	106.50	5	33,360	0.01%
2023/09/18	0	0.00	3	106.00	106.50	-3	34,796	-0.01%
2023/09/15	10	106.45	1	106.50	106.00	9	35,058	0.03%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	14	106.29	4	106.00	106.00	10	35,116	0.03%
2023/09/12	0	0.00	18.1	106.99	107.50	-18.1	35,594	-0.05%
2023/09/11	12.1	105.04	3	105.00	105.00	9.1	35,679	0.03%
2023/09/08	0	0.00	11	105.91	106.00	-11	35,975	-0.03%
2023/09/07	0.1	105.50	9	105.83	105.50	-8.9	36,936	-0.02%
2023/09/06	8	106.00	5	106.00	106.00	3	38,325	0.01%
2023/09/05	1	107.00	3	106.50	107.00	-2	38,319	-0.01%
2023/09/04	0	106.50	11	106.23	106.50	-11	38,384	-0.03%
2023/09/01	0.2	106.50	9	107.00	107.50	-8.8	38,403	-0.02%
2023/08/31	5.1	105.80	13	106.81	106.50	-8	38,772	-0.02%
2023/08/30	6	106.25	5	106.00	106.00	1	38,234	0.00%
2023/08/29	43	106.21	2.2	105.82	106.00	40.8	38,783	0.11%
2023/08/28	10.2	108.50	1	108.00	108.00	9.2	38,485	0.02%
2023/08/25	2	108.25	0	0.00	108.00	2	39,185	0.01%
2023/08/24	5	109.00	19	109.34	109.50	-14	40,302	-0.03%
2023/08/23	6	106.58	5	106.50	106.50	1	40,756	0.00%
2023/08/22	0	0.00	5	106.40	106.50	-5	41,061	-0.01%
2023/08/21	0	0.00	2	106.00	106.00	-2	41,271	0.00%
2023/08/18	8	106.50	15	106.03	106.00	-7	41,354	-0.02%
2023/08/17	0	0.00	9	106.78	106.50	-9	41,432	-0.02%
2023/08/16	18	105.91	17	106.44	105.50	1	41,323	0.00%
2023/08/15	13.2	107.47	6	108.00	107.00	7.2	41,146	0.02%
2023/08/14	25.7	109.59	3	109.50	110.00	22.7	40,542	0.06%
2023/08/11	8.5	108.73	0	0.00	108.50	8.5	40,690	0.02%
2023/08/10	15	109.97	0	0.00	110.00	15	41,012	0.04%
2023/08/09	8.2	110.62	1	111.00	110.50	7.2	41,109	0.02%
2023/08/08	2	110.25	1	110.50	110.50	1	41,947	0.00%
2023/08/07	27.1	110.67	1	112.00	109.50	26.1	41,823	0.06%
2023/08/04	4	110.50	19	110.50	111.00	-15	41,358	-0.04%
2023/08/02	16.8	108.91	3	108.50	108.00	13.8	41,384	0.03%
2023/08/01	10	109.50	12	110.00	110.50	-2	40,993	0.00%
2023/07/31	13.2	108.87	15	108.93	108.50	-1.8	40,803	0.00%
2023/07/28	0.5	110.00	1.6	109.69	109.50	-1.1	40,510	0.00%
2023/07/27	14	111.36	2	111.50	110.50	12	40,589	0.03%
2023/07/26	13	111.58	3	111.50	111.50	10	40,899	0.02%
2023/07/25	3.3	111.15	17.2	110.85	112.00	-13.9	40,721	-0.03%
2023/07/24	2	107.50	0	0.00	108.00	2	39,989	0.01%
2023/07/21	6.1	107.50	13	107.50	107.50	-6.9	40,226	-0.02%
2023/07/20	9.1	108.40	2	109.00	108.00	7.1	40,260	0.02%
2023/07/19	13.1	110.95	3	110.00	108.50	10.1	40,018	0.03%
2023/07/18	28.2	111.82	4	112.38	112.00	24.2	39,654	0.06%
2023/07/17	6	110.00	20.4	110.07	110.50	-14.4	39,110	-0.04%
2023/07/14	20	107.38	45	108.71	109.50	-25	38,735	-0.06%
2023/07/13	1	108.00	3.1	108.82	107.00	-2.1	38,284	-0.01%
2023/07/12	7.4	106.98	14	107.21	107.50	-6.6	38,042	-0.02%
2023/07/11	6	104.58	1	105.00	105.00	5	37,842	0.01%
2023/07/10	17	105.06	1	105.00	104.50	16	37,828	0.04%
2023/07/07	11	104.86	14	105.43	105.50	-3	37,756	-0.01%
2023/07/06	27	106.02	1	106.00	105.50	26	37,732	0.07%
2023/07/05	32.6	108.67	3	108.00	108.50	29.6	36,789	0.08%
2023/07/04	70.1	110.67	5	111.00	110.00	65.1	36,139	0.18%
2023/07/03	24	114.65	12	114.63	115.00	12	35,462	0.03%
2023/06/30	10	112.25	13	112.23	113.00	-3	34,309	-0.01%
2023/06/29	6	114.42	0	0.00	113.00	6	33,829	0.02%
2023/06/28	112	115.00	15.8	115.16	115.00	96.2	33,522	0.29%	大買/
2023/06/27	16	114.88	26	115.54	114.00	-10	33,179	-0.03%
2023/06/26	8.5	114.38	18	115.47	115.50	-9.5	32,601	-0.03%
2023/06/21	2	112.00	21.6	112.73	113.00	-19.6	32,082	-0.06%
2023/06/20	1	112.50	15	113.00	112.50	-14	32,028	-0.04%
2023/06/19	3	112.17	23	112.24	112.50	-20	31,892	-0.06%
2023/06/16	25	112.20	6	112.25	111.00	19	31,825	0.06%
2023/06/15	8.2	111.21	21	111.50	111.50	-12.8	31,398	-0.04%
2023/06/14	16.3	112.52	20	112.75	112.50	-3.7	31,855	-0.01%
2023/06/13	6.2	111.77	14.1	112.39	112.50	-7.9	31,723	-0.02%
2023/06/12	31.1	108.20	46.6	110.43	110.50	-15.5	30,901	-0.05%
2023/06/09	12	107.54	4	107.50	108.00	8	29,760	0.03%
2023/06/08	6.2	107.40	3	107.50	107.00	3.2	29,876	0.01%
2023/06/07	17	107.41	6.4	107.50	108.00	10.6	30,051	0.04%
2023/06/06	18	106.42	2	107.00	107.00	16	30,703	0.05%
2023/06/05	0	0.00	3	107.83	107.50	-3	30,622	-0.01%
2023/06/02	22	108.05	32	107.98	108.00	-10	31,419	-0.03%
2023/06/01	15	106.83	27	107.26	108.00	-12	31,156	-0.04%
2023/05/31	55	106.81	13.7	106.57	106.50	41.3	30,871	0.13%
2023/05/30	15	107.00	37	107.12	107.00	-22	30,356	-0.07%
2023/05/29	7	103.93	65.1	104.84	105.50	-58.1	29,635	-0.20%
2023/05/26	7.1	102.15	1	102.50	102.50	6.1	29,233	0.02%
2023/05/25	2	102.50	0	0.00	102.50	2	28,999	0.01%
2023/05/24	0.2	103.00	0	0.00	103.00	0.2	28,936	0.00%
2023/05/23	2	102.75	0	0.00	102.50	2	28,904	0.01%
2023/05/22	10.2	102.51	0.1	103.00	103.00	10.1	28,907	0.03%
2023/05/19	11	102.95	0	0.00	103.00	11	29,083	0.04%
2023/05/18	2	103.00	0	0.00	103.00	2	29,193	0.01%
2023/05/17	3.2	102.19	0	0.00	102.50	3.2	29,333	0.01%
2023/05/16	9	102.44	0	0.00	102.00	9	28,993	0.03%
2023/05/15	30	102.07	1	102.00	102.00	29	28,601	0.10%
2023/05/12	2	105.50	0	0.00	102.50	2	28,557	0.01%
2023/05/11	2	105.50	0	0.00	105.00	2	27,867	0.01%
2023/05/10	17	106.65	1.4	106.50	106.50	15.6	27,910	0.06%
2023/05/09	10	106.50	37.1	106.05	106.50	-27.1	28,140	-0.10%
2023/05/08	0	0.00	0.1	105.00	105.00	-0.1	28,301	0.00%
2023/05/05	3	105.00	0	0.00	105.00	3	28,849	0.01%
2023/05/04	5	105.00	10	105.50	105.00	-5	29,465	-0.02%
2023/05/03	8.3	105.80	0.2	105.50	105.50	8.1	29,917	0.03%
2023/05/02	0	0.00	63.1	105.49	106.00	-63.1	30,781	-0.20%
2023/04/28	0	0.00	25	104.00	104.50	-25	31,312	-0.08%
2023/04/27	42	103.74	0	0.00	103.50	42	31,454	0.13%
2023/04/26	7	103.93	4	103.63	103.50	3	31,624	0.01%
2023/04/25	6	103.17	0	0.00	103.00	6	31,354	0.02%
2023/04/24	25	103.60	0	0.00	103.50	25	31,215	0.08%
2023/04/21	1	104.50	5.1	104.99	104.00	-4.1	31,240	-0.01%
2023/04/20	5	104.00	7.1	104.35	104.50	-2.1	31,018	-0.01%
2023/04/19	2	104.25	2	104.50	104.00	0	31,244	0.00%
2023/04/18	0	0.00	4	104.13	104.50	-4	31,266	-0.01%
2023/04/17	2	104.00	23	104.02	104.00	-21	31,594	-0.07%
2023/04/14	7	103.64	21	103.93	104.50	-14	32,030	-0.04%
2023/04/13	1	102.50	10	103.00	103.00	-9	32,380	-0.03%
2023/04/12	3.4	103.00	1	103.00	102.50	2.4	32,302	0.01%
2023/04/11	8	103.06	0	0.00	103.50	8	32,585	0.02%
2023/04/10	1	103.00	0.1	103.50	103.00	0.9	32,478	0.00%
2023/04/07	182	103.99	7	103.14	103.00	175	32,418	0.54%	大買/鉅額交易
2023/04/06	36.6	104.44	6	104.50	103.50	30.6	32,371	0.09%
2023/03/31	2	104.50	0	0.00	104.00	2	31,976	0.01%
2023/03/30	0	0.00	17	104.21	104.50	-17	32,025	-0.05%
2023/03/29	3	103.33	0	0.00	103.50	3	32,165	0.01%
2023/03/28	13.2	103.13	2	103.00	103.00	11.2	32,556	0.03%
2023/03/27	2	104.00	0	0.00	103.50	2	32,645	0.01%
2023/03/24	82	105.01	57	105.04	105.50	25	33,306	0.08%
2023/03/23	6	103.75	0	0.00	103.50	6	32,568	0.02%
2023/03/22	1	104.00	2	104.00	103.50	-1	32,454	0.00%
2023/03/21	11	103.91	7	103.79	103.50	4	32,672	0.01%
2023/03/20	6	102.75	3	102.50	102.50	3	32,644	0.01%
2023/03/17	0	0.00	52	103.99	103.50	-52	32,828	-0.16%
2023/03/16	0	0.00	2	102.50	102.00	-2	32,303	-0.01%
2023/03/15	6	102.25	14	102.50	102.50	-8	32,585	-0.02%
2023/03/14	8	102.00	0	0.00	102.00	8	33,160	0.02%
2023/03/13	10	101.65	1	102.00	103.00	9	33,434	0.03%
2023/03/10	15.5	101.87	1	101.50	102.00	14.5	34,333	0.04%
2023/03/09	30.3	102.65	0	0.00	102.50	30.3	34,973	0.09%
2023/03/08	4	104.25	3	104.67	104.00	1	35,167	0.00%
2023/03/07	31	105.10	30.2	104.64	105.00	0.8	35,211	0.00%
2023/03/06	7	103.93	25	103.74	103.50	-18	34,782	-0.05%
2023/03/03	2	102.75	11	103.50	102.50	-9	34,733	-0.03%
2023/03/02	0	0.00	6	102.50	102.50	-6	34,949	-0.02%
2023/03/01	7	101.43	3	102.17	102.00	4	35,010	0.01%
2023/02/24	29	102.14	10	102.50	101.00	19	34,736	0.05%
2023/02/23	1	102.50	7	102.57	103.00	-6	34,341	-0.02%
2023/02/22	9	101.50	0	0.00	102.00	9	34,713	0.03%
2023/02/21	1	102.50	10	102.50	102.50	-9	34,783	-0.03%
2023/02/20	28.2	103.45	4.5	103.39	103.00	23.7	35,331	0.07%
2023/02/17	27.1	103.28	21	103.14	103.50	6.1	35,745	0.02%
2023/02/16	20.1	103.50	33	103.20	103.50	-12.9	36,384	-0.04%
2023/02/15	33	102.45	28	102.14	102.50	5	37,202	0.01%
2023/02/14	5	101.80	43	101.88	102.00	-38	37,250	-0.10%
2023/02/13	7	101.14	0	0.00	101.00	7	37,616	0.02%
2023/02/10	16	101.34	1	101.50	101.50	15	37,809	0.04%
2023/02/09	3	101.00	6	100.92	101.00	-3	38,059	-0.01%
2023/02/08	12.2	100.75	1.2	100.57	100.50	11.1	38,379	0.03%
2023/02/07	4	100.88	1.1	101.94	100.50	2.9	38,627	0.01%
2023/02/06	7.8	101.50	14.3	101.64	101.50	-6.5	38,581	-0.02%
2023/02/03	18	99.70	4	99.65	99.60	14	38,523	0.04%
2023/02/02	8	100.19	0	0.00	100.00	8	38,531	0.02%
2023/02/01	5	100.30	24	100.02	100.00	-19	38,077	-0.05%
2023/01/31	3	100.33	10	99.98	99.70	-7	37,933	-0.02%
2023/01/30	30	98.43	10	98.73	98.10	20	37,093	0.05%
2023/01/17	7.2	98.19	2	98.30	98.10	5.2	36,341	0.01%
2023/01/16	14.2	98.57	2	98.80	98.10	12.2	36,361	0.03%
2023/01/13	7	98.77	0	0.00	98.60	7	36,315	0.02%
2023/01/12	5	98.92	0	99.00	98.60	5	36,978	0.01%
2023/01/11	2	99.45	2	99.55	99.10	0	37,569	0.00%
2023/01/10	4	99.38	0	0.00	99.40	4	37,879	0.01%
2023/01/09	25	99.20	13	99.15	99.10	12	38,027	0.03%
2023/01/06	23.3	98.51	10	98.40	98.40	13.3	37,890	0.03%
2023/01/05	27.1	98.16	26	98.08	98.00	1.1	38,045	0.00%
2023/01/04	15.3	98.24	1	98.30	98.10	14.3	38,079	0.04%
2023/01/03	16.9	98.62	5	99.12	99.10	11.9	38,013	0.03%
2022/12/30	4	99.93	4	99.98	99.90	0	37,602	0.00%
2022/12/29	16.4	99.79	4	99.70	99.70	12.4	37,753	0.03%
2022/12/28	6	100.17	4	100.50	100.50	2	38,005	0.01%
2022/12/27	6	100.50	1	100.50	100.50	5	37,915	0.01%
2022/12/26	13	101.00	0	0.00	101.00	13	38,115	0.03%
2022/12/23	3.1	100.50	0	0.00	101.00	3.1	38,434	0.01%
2022/12/22	6	100.92	0	0.00	101.00	6	38,849	0.02%
2022/12/21	7	100.36	0	0.00	100.00	7	39,308	0.02%
2022/12/20	19.2	100.66	0	0.00	100.00	19.2	39,198	0.05%
2022/12/19	12.1	100.88	1	101.50	101.50	11.1	39,135	0.03%
2022/12/16	73.6	100.62	0	0.00	100.50	73.6	38,899	0.19%
2022/12/15	5	101.70	1	102.50	101.50	4	38,102	0.01%
2022/12/14	5	102.30	3	101.67	102.50	2	38,124	0.01%
2022/12/13	26.2	101.16	20	101.10	101.00	6.2	38,141	0.02%
2022/12/12	1	101.50	1	101.50	102.00	0	37,850	0.00%
2022/12/09	8.1	102.37	0	0.00	102.00	8.1	38,145	0.02%
2022/12/08	13.1	101.81	5	102.00	101.50	8.1	37,890	0.02%
2022/12/07	23	102.89	14	102.04	102.00	9	37,817	0.02%
2022/12/06	12.4	103.30	4.3	103.00	103.00	8.2	37,621	0.02%
2022/12/05	10	106.00	2.3	106.44	105.50	7.8	37,014	0.02%
2022/12/02	7	105.21	51.1	105.15	105.50	-44.1	36,500	-0.12%
2022/12/01	15	102.47	31	102.31	103.00	-16	35,734	-0.04%
2022/11/30	34.2	100.75	4	101.00	100.50	30.2	34,905	0.09%
2022/11/29	7.6	99.88	5	100.00	100.00	2.6	34,038	0.01%
2022/11/28	23.1	100.02	25	99.90	100.00	-1.9	33,757	-0.01%
2022/11/25	3	100.50	0	0.00	100.50	3	33,605	0.01%
2022/11/24	5.2	100.33	0	0.00	101.00	5.2	33,507	0.02%
2022/11/23	5	101.00	4	100.63	100.50	1	33,169	0.00%
2022/11/22	11	100.14	0	0.00	100.50	11	33,091	0.03%
2022/11/21	12.2	100.63	0	0.00	100.00	12.2	32,902	0.04%
2022/11/18	15.3	100.82	1	102.00	100.50	14.3	32,636	0.04%
2022/11/17	4.5	101.28	0	0.00	101.50	4.5	32,326	0.01%
2022/11/16	14.2	101.94	1	102.00	101.50	13.2	32,188	0.04%
2022/11/15	5.1	101.71	1	101.50	101.50	4.1	31,685	0.01%
2022/11/14	7.1	99.82	5	100.30	101.50	2.1	31,198	0.01%
2022/11/11	31.5	100.25	3	100.33	100.00	28.5	30,512	0.09%
2022/11/10	10	100.70	0	0.00	100.50	10	29,543	0.03%
2022/11/09	4	101.88	2	102.00	102.50	2	29,373	0.01%
2022/11/08	13.2	100.08	14	100.00	100.00	-0.8	29,190	0.00%
2022/11/07	12	100.00	4	100.00	100.00	8	29,498	0.03%
2022/11/04	15.7	100.30	17	100.26	100.50	-1.3	29,858	0.00%
2022/11/03	13.1	100.74	0	0.00	101.00	13.1	29,990	0.04%
2022/11/02	5	101.40	1	101.50	102.00	4	29,765	0.01%
2022/11/01	12.6	101.32	0	0.00	101.50	12.6	29,668	0.04%
2022/10/31	1.1	102.05	19.6	101.91	102.50	-18.5	29,304	-0.06%
2022/10/28	2	103.50	1	104.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	2.5	104.70	104.00	-2.5	29,368	-0.01%
2022/10/26	0.1	103.50	1	104.00	104.00	-0.9	29,519	0.00%
2022/10/25	0	0.00	5	103.00	103.50	-5	29,293	-0.02%
2022/10/24	5.1	104.00	1	104.50	103.00	4.1	29,045	0.01%
2022/10/21	11	102.95	12	103.46	103.50	-1	28,923	0.00%
2022/10/20	4.1	101.50	1	102.50	102.50	3.1	29,034	0.01%
2022/10/19	3.1	103.50	1	104.50	103.00	2.1	28,453	0.01%
2022/10/18	8.2	103.70	5	104.00	103.50	3.2	28,204	0.01%
2022/10/17	1	104.00	3	105.00	105.00	-2	28,041	-0.01%
2022/10/14	6	104.92	4	105.00	105.00	2	27,956	0.01%
2022/10/13	5	103.20	1.1	103.50	103.50	3.9	28,122	0.01%
2022/10/12	1	103.00	1	103.50	103.00	0	27,974	0.00%
2022/10/11	23	104.43	0	0.00	104.00	23	27,628	0.08%
2022/10/07	1	107.50	0	0.00	107.50	1	27,413	0.00%
2022/10/06	5.2	107.20	12	107.54	107.50	-6.8	27,815	-0.02%
2022/10/05	7	107.00	22	106.82	107.00	-15	27,893	-0.05%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	2	101.00	0	0.00	101.00	2	27,474	0.01%
2022/09/30	2	100.25	0	0.00	102.00	2	27,695	0.01%
2022/09/29	9.2	101.18	0	0.00	101.50	9.2	27,913	0.03%
2022/09/28	19.2	101.37	3	100.83	100.50	16.2	28,002	0.06%
2022/09/27	5.1	103.60	0	0.00	103.50	5.1	27,942	0.02%
2022/09/26	17.6	104.73	4	104.50	104.00	13.6	28,760	0.05%
2022/09/23	6	106.50	0	0.00	106.50	6	29,122	0.02%
2022/09/22	18	106.61	0	0.00	107.00	18	29,606	0.06%
2022/09/21	6	106.92	1	107.50	107.00	5	29,763	0.02%
2022/09/20	0	0.00	5	108.50	108.50	-5	29,793	-0.02%
2022/09/19	6	106.67	31	106.52	107.00	-25	29,797	-0.08%
2022/09/16	4.1	107.01	0	0.00	107.50	4.1	30,004	0.01%
2022/09/15	2	108.00	1	108.00	108.00	1	30,148	0.00%
2022/09/14	39	107.53	0	0.00	107.50	39	30,383	0.13%
2022/09/13	11	109.91	23	109.43	110.00	-12	30,584	-0.04%
2022/09/12	5	108.50	1	108.00	108.50	4	30,594	0.01%
2022/09/08	2	106.50	1	107.00	107.00	1	31,113	0.00%
2022/09/07	10	106.85	2	107.00	106.00	8	31,387	0.03%
2022/09/06	0	0.00	1	108.00	108.50	-1	31,270	0.00%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	15	107.50	0	0.00	107.50	15	31,931	0.05%
2022/09/01	13	107.54	1	107.50	107.50	12	32,046	0.04%
2022/08/31	0	0.00	7	108.00	109.00	-7	31,915	-0.02%
2022/08/30	3	108.17	6	108.33	108.50	-3	31,741	-0.01%
2022/08/29	19	108.32	0	0.00	108.00	19	32,006	0.06%
2022/08/26	6	110.17	2	110.00	110.50	4	32,155	0.01%
2022/08/25	3	109.50	4	109.63	109.50	-1	32,478	0.00%
2022/08/24	9	109.28	1	110.50	109.50	8	33,426	0.02%
2022/08/23	3	110.00	10.5	110.17	110.00	-7.5	34,509	-0.02%
2022/08/22	9	110.33	0	0.00	111.00	9	34,940	0.03%
2022/08/19	1	111.00	1	111.50	111.00	0	35,525	0.00%
2022/08/18	16	111.31	0	0.00	112.00	16	35,898	0.04%
2022/08/17	4	111.75	10	112.25	112.50	-6	36,728	-0.02%
2022/08/16	13	110.88	2.1	111.48	111.00	10.9	36,840	0.03%
2022/08/15	10.1	112.50	0	0.00	112.00	10.1	36,930	0.03%
2022/08/12	0.2	112.50	19	112.92	112.50	-18.8	37,208	-0.05%
2022/08/11	1	113.00	36	112.35	113.00	-35	37,022	-0.09%
2022/08/10	2	110.25	24	109.85	110.00	-22	36,918	-0.06%
2022/08/09	0	0.00	2	108.50	109.00	-2	36,398	-0.01%
2022/08/08	3	107.17	6	107.50	108.00	-3	36,343	-0.01%
2022/08/05	1	108.50	0	0.00	108.00	1	36,295	0.00%
2022/08/04	0	0.00	4	108.00	108.00	-4	36,249	-0.01%
2022/08/03	4	107.00	6	107.75	108.50	-2	35,932	-0.01%
2022/08/02	21	107.00	6.2	107.82	108.00	14.8	35,709	0.04%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	0	0.00	5	108.70	109.00	-5	35,652	-0.01%
2022/07/28	1	108.50	3	108.17	108.50	-2	35,867	-0.01%
2022/07/27	10	108.40	6	107.92	108.00	4	36,003	0.01%
2022/07/26	6.4	107.50	39.7	107.58	108.00	-33.4	35,778	-0.09%
2022/07/25	1	107.50	8	106.88	107.50	-7	35,635	-0.02%
2022/07/22	41	105.88	3	106.33	106.00	38	35,447	0.11%
2022/07/21	1	105.50	12	104.75	105.50	-11	35,462	-0.03%
2022/07/20	9.1	103.73	2	103.75	103.50	7.1	35,419	0.02%
2022/07/19	6	104.00	0	0.00	104.00	6	35,511	0.02%
2022/07/18	3	104.83	8	104.94	105.00	-5	35,446	-0.01%
2022/07/15	4.1	105.01	3	105.00	105.00	1.1	35,469	0.00%
2022/07/14	5	104.80	16	104.56	105.00	-11	35,384	-0.03%
2022/07/13	3	103.33	15	103.30	102.50	-12	34,910	-0.03%
2022/07/12	19	100.00	3	100.50	100.50	16	34,569	0.05%
2022/07/11	5	100.80	3	101.00	101.00	2	34,330	0.01%
2022/07/08	19	102.08	335	102.00	102.00	-316	34,172	-0.92%	大賣/鉅額交易
2022/07/07	336	103.44	22	103.07	103.50	314	33,867	0.93%	大買/鉅額交易
2022/07/06	14	101.11	3	100.67	100.50	11	33,478	0.03%
2022/07/05	8	101.56	5	102.90	102.50	3	33,199	0.01%
2022/07/04	6	100.83	2	100.50	100.00	4	32,860	0.01%
2022/07/01	23	107.00	14	106.14	106.00	9	32,262	0.03%
2022/06/30	10	109.40	9	109.67	109.00	1	31,744	0.00%
2022/06/29	6	111.63	6	111.83	111.00	0	31,393	0.00%
2022/06/28	0	0.00	4	112.00	112.00	-4	31,168	-0.01%
2022/06/27	1	111.50	7	111.50	111.00	-6	31,040	-0.02%
2022/06/24	0	0.00	4	110.00	110.00	-4	30,863	-0.01%
2022/06/23	15	108.57	6	108.67	108.00	9	30,701	0.03%
2022/06/22	5	109.50	5	110.10	109.50	0	30,281	0.00%
2022/06/21	3	111.00	13	111.42	112.00	-10	30,597	-0.03%
2022/06/20	35	109.06	3	109.67	109.00	32	30,276	0.11%
2022/06/17	8	109.88	10	109.50	109.50	-2	30,071	-0.01%
2022/06/16	3	111.67	9	112.06	111.50	-6	29,597	-0.02%
2022/06/15	1	112.00	24	112.00	112.00	-23	30,439	-0.08%
2022/06/14	22	110.09	12	110.63	111.50	10	30,755	0.03%
2022/06/13	19	111.50	5	111.60	111.50	14	30,823	0.05%
2022/06/10	2	114.25	0	0.00	114.00	2	30,587	0.01%
2022/06/09	6	115.00	5	114.60	115.50	1	30,617	0.00%
2022/06/08	1	114.50	1	114.00	114.00	0	30,518	0.00%
2022/06/07	8	113.88	135	114.04	113.50	-127	30,625	-0.41%	大賣/鉅額交易
2022/06/06	0	0.00	35	115.51	115.50	-35	30,483	-0.11%
2022/06/02	51	115.49	3	114.83	114.00	48	30,890	0.16%
2022/06/01	55	115.48	70	115.36	114.50	-15	31,010	-0.05%
2022/05/31	3	112.33	15.1	112.52	113.00	-12.1	30,133	-0.04%
2022/05/30	5	109.70	2	110.75	110.50	3	28,871	0.01%
2022/05/27	4	110.25	47	110.40	110.00	-43	28,372	-0.15%
2022/05/26	3	109.00	27	109.46	109.00	-24	27,992	-0.09%
2022/05/25	0	0.00	43	109.23	109.50	-43	27,818	-0.15%
2022/05/24	1	108.00	0	0.00	108.00	1	27,347	0.00%
2022/05/23	21	108.95	5	108.50	108.00	16	26,969	0.06%
2022/05/20	21	107.98	27.1	107.82	107.00	-6.1	26,832	-0.02%
2022/05/19	0	0.00	2	107.00	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	36.2	106.46	107.00	-36.2	26,023	-0.14%
2022/05/17	0	0.00	4.1	104.88	105.00	-4.1	25,518	-0.02%
2022/05/16	0	0.00	9.1	104.11	104.50	-9.1	25,323	-0.04%
2022/05/13	10	103.50	20	103.75	104.00	-10	25,172	-0.04%
2022/05/12	31	102.34	5.2	102.62	102.00	25.8	25,217	0.10%
2022/05/10	0	0.00	14	103.46	104.00	-14	25,133	-0.06%
2022/05/09	0	0.00	6	103.50	104.00	-6	25,217	-0.02%
2022/05/06	0	0.00	9	103.39	104.00	-9	25,527	-0.04%
2022/05/05	1	105.00	7	105.00	104.50	-6	25,631	-0.02%
2022/05/04	0	0.00	11.5	104.09	104.00	-11.5	25,602	-0.04%
2022/05/03	0	0.00	4	102.75	102.50	-4	25,586	-0.02%
2022/04/29	0	0.00	1	101.50	102.00	-1	25,993	0.00%
2022/04/28	2	100.50	2	100.50	101.50	0	26,305	0.00%
2022/04/27	11	100.02	30	99.90	100.00	-19	26,323	-0.07%
2022/04/26	15.5	101.18	7	100.50	101.00	8.5	26,227	0.03%
2022/04/25	30.1	101.07	1	100.50	100.50	29.1	26,131	0.11%
2022/04/22	0	0.00	4	103.50	103.50	-4	25,723	-0.02%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	15	102.07	3	103.00	103.00	12	26,106	0.05%
2022/04/19	13	102.12	0	0.00	102.00	13	26,095	0.05%
2022/04/18	7	102.50	1	102.50	102.50	6	26,235	0.02%
2022/04/15	2	103.25	6	103.50	103.00	-4	26,622	-0.02%
2022/04/14	6	104.50	5	104.00	104.00	1	27,070	0.00%
2022/04/13	10	104.00	10.8	104.00	104.00	-0.8	27,740	0.00%
2022/04/12	0	0.00	33	102.50	102.00	-33	29,846	-0.11%
2022/04/11	6	102.33	16	102.47	102.00	-10	29,853	-0.03%
2022/04/08	13.1	102.54	0	0.00	103.00	13.1	29,736	0.04%
2022/04/07	26.5	104.02	2	104.00	103.00	24.5	29,605	0.08%
2022/04/06	10	104.55	0	0.00	105.00	10	29,253	0.03%
2022/04/01	13	104.62	0	0.00	104.50	13	28,990	0.04%
2022/03/31	16	105.53	4	106.25	106.00	12	28,748	0.04%
2022/03/30	7	105.43	2	105.50	105.50	5	28,608	0.02%
2022/03/29	7.1	105.01	0	0.00	105.50	7.1	28,506	0.02%
2022/03/28	5	105.50	14.1	105.22	106.00	-9.1	28,443	-0.03%
2022/03/25	1	106.00	0	0.00	106.00	1	28,332	0.00%
2022/03/24	37	106.53	30.1	106.34	106.50	6.9	28,289	0.02%
2022/03/23	0	0.00	8	105.13	105.50	-8	27,980	-0.03%
2022/03/22	14	103.82	2	104.00	104.00	12	28,224	0.04%
2022/03/21	6	105.00	1	106.00	104.50	5	28,256	0.02%
2022/03/18	5	105.10	33	105.26	106.00	-28	28,271	-0.10%
2022/03/17	0	0.00	10	103.90	104.00	-10	27,192	-0.04%
2022/03/16	11.6	100.98	1	101.50	101.50	10.6	26,806	0.04%
2022/03/15	7	101.36	1	101.50	101.00	6	26,458	0.02%
2022/03/14	5	102.50	0	0.00	102.50	5	26,525	0.02%
2022/03/11	0	0.00	4	103.25	103.50	-4	26,516	-0.02%
2022/03/10	5	103.00	12	103.21	103.00	-7	26,500	-0.03%
2022/03/09	5	101.60	0	0.00	101.50	5	26,385	0.02%
2022/03/08	35.4	101.23	1	100.50	101.50	34.4	26,349	0.13%
2022/03/07	26.1	102.90	1	102.50	102.50	25.1	25,720	0.10%
2022/03/04	6	104.08	15.5	104.52	105.00	-9.5	25,816	-0.04%
2022/03/03	5	104.60	0	0.00	104.50	5	25,972	0.02%
2022/03/02	16	104.50	1	104.50	104.50	15	26,143	0.06%
2022/03/01	13.2	104.61	8	105.25	104.50	5.2	26,204	0.02%
2022/02/25	2	103.00	0.7	103.00	103.00	1.3	26,220	0.00%
2022/02/24	29.1	103.31	10	103.00	102.50	19.1	26,098	0.07%
2022/02/23	2	105.00	21	105.00	105.00	-19	25,606	-0.07%
2022/02/22	14.3	104.26	1.3	104.50	104.50	13	25,709	0.05%
2022/02/21	30	106.50	11	105.77	106.00	19	25,784	0.07%
2022/02/18	9	105.28	2	105.50	105.50	7	25,924	0.03%
2022/02/17	2	105.50	23	106.00	106.00	-21	25,998	-0.08%
2022/02/16	4	105.50	17.6	105.45	105.50	-13.6	26,003	-0.05%
2022/02/15	4	104.38	0	0.00	104.00	4	26,223	0.02%
2022/02/14	9	104.00	76	104.33	104.00	-67	26,310	-0.25%
2022/02/11	9	105.00	2	106.00	106.00	7	26,318	0.03%
2022/02/10	0	0.00	15	106.37	106.50	-15	26,440	-0.06%
2022/02/09	5	106.00	7	106.00	106.50	-2	26,437	-0.01%
2022/02/08	6.1	105.50	35	105.49	105.50	-28.9	26,352	-0.11%
2022/02/07	5	102.50	3	103.33	103.00	2	25,826	0.01%
2022/01/26	8.4	102.32	64	102.48	102.00	-55.6	25,471	-0.22%
2022/01/25	214.4	102.98	141	103.00	103.00	73.4	25,257	0.29%	大買/大賣/
2022/01/24	9	103.33	1	103.50	103.00	8	25,076	0.03%
2022/01/21	9.2	102.28	5	102.50	102.00	4.2	24,727	0.02%
2022/01/19	7.3	103.66	6.2	104.32	103.50	1.1	24,199	0.00%
2022/01/18	50	104.00	0	0.00	103.50	50	24,100	0.21%
2022/01/17	5	103.70	0	0.00	103.50	5	24,204	0.02%
2022/01/14	18.4	103.51	4	103.50	103.50	14.4	24,181	0.06%
2022/01/13	3	105.50	10	105.40	105.50	-7	24,050	-0.03%
2022/01/12	6	104.08	0.2	104.50	104.50	5.8	24,214	0.02%
2022/01/11	10	104.40	1	104.00	104.50	9	24,338	0.04%
2022/01/10	18	104.75	0	0.00	104.50	18	24,605	0.07%
2022/01/07	14	106.64	1	108.00	106.50	13	24,846	0.05%
2022/01/06	30	107.37	7	107.21	107.00	23	24,497	0.09%
2022/01/05	45	108.66	57.2	107.98	109.00	-12.2	23,990	-0.05%
2022/01/04	6.2	103.98	2.5	103.70	103.50	3.7	22,264	0.02%
2022/01/03	10.4	104.22	2	103.00	103.00	8.4	22,420	0.04%
2021/12/30	5.1	104.50	2	104.50	104.00	3.1	22,693	0.01%
2021/12/29	10.1	104.50	0	0.00	105.00	10.1	23,058	0.04%
2021/12/28	0	0.00	1	105.00	105.50	-1	23,528	0.00%
2021/12/24	5	104.50	5	104.50	104.00	0	24,112	0.00%
2021/12/23	0	0.00	4	104.00	104.00	-4	24,295	-0.02%
2021/12/21	1	103.50	3.4	104.20	104.50	-2.4	24,777	-0.01%
2021/12/20	16.7	103.02	4	103.25	103.00	12.7	24,788	0.05%
2021/12/17	15	103.57	10	103.50	103.50	5	24,743	0.02%
2021/12/16	11.5	104.28	1	105.50	103.50	10.5	24,530	0.04%
2021/12/15	5	104.50	0	0.00	105.00	5	24,606	0.02%
2021/12/14	3	104.50	4	104.88	104.50	-1	24,867	0.00%
2021/12/13	10.3	104.81	0	0.00	104.50	10.3	24,882	0.04%
2021/12/10	10	105.00	0	0.00	105.00	10	25,648	0.04%
2021/12/09	0	0.00	7	105.86	106.00	-7	25,628	-0.03%
2021/12/08	8	106.13	0	0.00	105.00	8	25,632	0.03%
2021/12/07	20	105.63	0	0.00	106.00	20	25,267	0.08%
2021/12/06	10	106.00	14	106.71	106.50	-4	25,185	-0.02%
2021/12/03	6	105.50	0	0.00	105.00	6	25,281	0.02%
2021/12/02	12	105.58	11	106.73	105.00	1	25,365	0.00%
2021/12/01	2.6	104.35	28	104.70	105.50	-25.4	25,219	-0.10%
2021/11/30	8	104.25	2	105.00	103.50	6	25,243	0.02%
2021/11/29	4	103.25	2	104.50	103.50	2	24,913	0.01%
2021/11/26	21.1	104.14	3	103.50	103.50	18.1	24,820	0.07%
2021/11/25	7.3	105.09	4.2	105.74	105.00	3.1	24,927	0.01%
2021/11/24	12	105.00	5	105.00	105.50	7	24,868	0.03%
2021/11/23	4	106.38	0.2	106.50	106.00	3.8	24,601	0.02%
2021/11/22	3	106.67	4	107.00	106.50	-1	24,446	0.00%
2021/11/19	0	0.00	5	107.50	106.50	-5	24,384	-0.02%
2021/11/18	28	106.80	1	107.00	107.00	27	24,337	0.11%
2021/11/17	12.5	107.56	4.6	107.78	107.00	7.9	24,205	0.03%
2021/11/16	1	108.50	5	108.50	108.00	-4	24,180	-0.02%
2021/11/15	12	109.42	10	109.35	108.00	2	24,775	0.01%
2021/11/12	0	0.00	8	108.94	109.00	-8	24,877	-0.03%
2021/11/11	9	107.56	0	0.00	107.50	9	24,858	0.04%
2021/11/10	25	109.40	14	108.71	109.00	11	25,126	0.04%
2021/11/09	9	107.17	22	107.66	108.00	-13	25,521	-0.05%
2021/11/08	5	107.00	17	107.29	107.50	-12	25,431	-0.05%
2021/11/05	6.1	108.08	16	108.22	109.00	-9.9	25,877	-0.04%
2021/11/04	0.6	108.00	5	108.00	108.00	-4.4	26,297	-0.02%
2021/11/03	4	108.00	5.5	108.00	107.50	-1.5	26,495	-0.01%
2021/11/02	0	0.00	11	108.18	107.50	-11	26,978	-0.04%
2021/11/01	8	106.69	5	107.20	106.50	3	26,974	0.01%
2021/10/29	13	107.12	0	0.00	107.00	13	27,025	0.05%
2021/10/28	0	0.00	1	108.00	108.50	-1	27,041	0.00%
2021/10/27	51	108.49	0	0.00	108.00	51	27,205	0.19%
2021/10/26	3	108.50	21	108.90	109.00	-18	27,413	-0.07%
2021/10/25	51	108.49	1	107.50	108.00	50	27,459	0.18%
2021/10/22	4.5	107.50	1.8	108.28	107.50	2.7	27,653	0.01%
2021/10/21	2	107.75	3	108.17	108.00	-1	27,868	0.00%
2021/10/20	25	107.50	5	108.00	107.50	20	27,916	0.07%
2021/10/19	40	107.01	2	108.25	107.00	38	27,785	0.14%
2021/10/18	18	107.67	401.2	108.91	107.50	-383.2	28,334	-1.35%	大賣/鉅額交易
2021/10/15	415.1	108.46	73.7	109.10	109.50	341.4	28,682	1.19%	大買/鉅額交易
2021/10/14	70	107.00	2	107.00	106.50	68	28,303	0.24%
2021/10/13	2.2	105.05	2	105.50	105.50	0.2	28,537	0.00%
2021/10/12	19.1	104.95	2	105.00	105.00	17.1	28,786	0.06%
2021/10/08	0	0.00	18	107.53	108.00	-18	29,185	-0.06%
2021/10/07	0	0.00	21	105.98	107.00	-21	29,179	-0.07%
2021/10/06	2.4	103.54	6	104.33	103.00	-3.7	29,150	-0.01%
2021/10/05	13	101.46	8	102.13	101.50	5	28,786	0.02%
2021/10/04	8	102.69	5	103.40	103.00	3	28,567	0.01%
2021/10/01	51.1	103.47	5	103.00	103.00	46.1	28,543	0.16%
2021/09/30	14	105.00	5.4	105.22	105.00	8.6	28,439	0.03%
2021/09/29	36.4	104.91	0	0.00	105.00	36.4	28,792	0.13%
2021/09/28	6	106.50	0	0.00	106.50	6	29,592	0.02%
2021/09/27	2	107.25	0	0.00	107.50	2	29,497	0.01%
2021/09/24	3.1	107.35	1	107.50	107.50	2.1	29,530	0.01%
2021/09/23	7	106.93	2	107.25	106.50	5	29,793	0.02%
2021/09/22	14	106.54	5	107.00	107.00	9	29,774	0.03%
2021/09/17	13	108.04	18	108.31	108.50	-5	29,528	-0.02%
2021/09/16	16	107.69	0	0.00	107.50	16	29,476	0.05%
2021/09/15	11	109.32	18	110.03	108.50	-7	29,612	-0.02%
2021/09/13	9.1	106.68	0	0.00	106.50	9.1	29,065	0.03%
2021/09/10	3	107.50	0	0.00	108.00	3	29,390	0.01%
2021/09/09	33.1	106.57	0	0.00	107.00	33.1	29,660	0.11%
2021/09/08	24	107.42	2	108.50	107.50	22	29,623	0.07%
2021/09/07	22	108.93	3	108.83	108.50	19	29,547	0.06%
2021/09/06	11	112.32	0	0.00	111.00	11	29,553	0.04%
2021/09/03	3	112.33	14	112.25	112.50	-11	29,849	-0.04%
2021/09/02	16	111.13	7	111.50	111.50	9	29,768	0.03%
2021/09/01	14.8	111.07	5	110.60	111.00	9.8	29,654	0.03%
2021/08/31	6	108.58	7	111.00	111.00	-1	29,587	0.00%
2021/08/30	0	0.00	6	108.50	109.00	-6	29,418	-0.02%
2021/08/27	2	107.50	1	108.00	108.00	1	29,666	0.00%
2021/08/26	10	107.50	4	109.00	107.50	6	29,835	0.02%
2021/08/25	7	108.29	6	108.25	108.50	1	30,168	0.00%
2021/08/24	3	108.50	27	108.94	109.00	-24	30,304	-0.08%
2021/08/23	0	0.00	13.2	106.89	107.50	-13.2	30,576	-0.04%
2021/08/20	3	103.83	5.3	105.22	104.50	-2.3	30,649	-0.01%
2021/08/19	17.3	103.50	35	103.36	103.00	-17.7	31,163	-0.06%
2021/08/18	7	105.57	4	105.00	107.00	3	30,717	0.01%
2021/08/17	5.1	106.80	2	106.00	106.50	3.1	31,031	0.01%
2021/08/16	9	107.17	2	108.50	107.50	7	31,124	0.02%
2021/08/13	20	109.40	11.1	109.54	109.00	8.9	31,441	0.03%
2021/08/12	5	109.00	1	109.00	109.00	4	31,378	0.01%
2021/08/11	9	106.89	8	108.31	109.00	1	31,859	0.00%
2021/08/10	55	109.42	0	0.00	108.50	55	32,440	0.17%
2021/08/09	4	112.00	7	112.00	112.00	-3	33,341	-0.01%
2021/08/06	9	111.39	12	112.46	112.50	-3	33,684	-0.01%
2021/08/05	5.1	111.70	1	111.50	112.00	4.1	34,169	0.01%
2021/08/04	2	111.50	61	111.51	112.00	-59	36,329	-0.16%
2021/08/03	23	111.26	0	0.00	111.50	23	37,309	0.06%
2021/08/02	2	110.25	19	112.29	113.00	-17	37,640	-0.05%
2021/07/30	6	110.67	1	110.00	110.00	5	38,246	0.01%
2021/07/29	4	110.75	2	111.00	111.00	2	38,400	0.01%
2021/07/28	15	109.37	5	109.90	110.50	10	39,142	0.03%
2021/07/27	1	111.00	15	111.57	111.50	-14	40,042	-0.03%
2021/07/26	26	109.67	15	110.03	110.00	11	40,774	0.03%
2021/07/23	2	111.25	1	111.50	110.50	1	40,978	0.00%
2021/07/22	30	109.38	49	110.88	110.50	-19	41,267	-0.05%
2021/07/21	18.7	113.69	78	112.94	112.50	-59.3	41,185	-0.14%
2021/07/20	11.3	114.87	56	115.21	114.50	-44.8	40,817	-0.11%
2021/07/19	24.1	116.71	50	116.50	116.50	-25.9	41,033	-0.06%
2021/07/16	29.6	118.97	1	118.50	119.50	28.6	41,627	0.07%
2021/07/15	51	119.01	54.2	118.77	119.50	-3.2	41,646	-0.01%
2021/07/14	18	116.75	12	116.17	116.00	6	41,038	0.01%
2021/07/13	2	116.75	6	116.25	116.50	-4	41,122	-0.01%
2021/07/12	2.1	115.48	1	115.00	115.00	1.1	41,396	0.00%
2021/07/09	5	114.10	0	0.00	114.00	5	41,770	0.01%
2021/07/08	8	115.31	0.9	115.73	115.50	7.1	42,184	0.02%
2021/07/07	3	115.50	1	116.00	115.00	2	42,614	0.00%
2021/07/06	4	116.13	15	116.30	116.50	-11	43,302	-0.03%
2021/07/05	8	113.75	41	115.00	117.00	-33	43,911	-0.08%
2021/07/02	13	111.73	1	112.00	111.50	12	43,223	0.03%
2021/07/01	3	112.00	7	112.00	112.00	-4	43,510	-0.01%
2021/06/30	0	0.00	13	112.96	112.00	-13	43,940	-0.03%
2021/06/29	12	112.04	3	112.00	111.50	9	45,039	0.02%
2021/06/25	4	114.00	18	113.81	113.00	-14	47,286	-0.03%
2021/06/24	16	112.28	18	112.89	113.00	-2	47,379	0.00%
2021/06/23	12	109.25	16	110.94	111.50	-4	47,741	-0.01%
2021/06/22	4	108.88	1	110.00	108.50	3	48,354	0.01%
2021/06/21	21	109.24	6	109.75	108.50	15	49,335	0.03%
2021/06/18	6	112.42	11	112.45	111.50	-5	50,635	-0.01%
2021/06/17	13.1	111.34	14	111.43	113.00	-0.9	51,947	0.00%
2021/06/16	23	111.83	0	0.00	111.50	23	54,351	0.04%
2021/06/15	10	112.60	1	114.00	113.00	9	56,251	0.02%
2021/06/11	1	112.50	21	113.43	113.50	-20	58,242	-0.03%
2021/06/10	2.1	111.24	3	111.17	110.50	-0.9	59,189	0.00%
2021/06/09	0	0.00	6	110.00	109.50	-6	60,027	-0.01%
2021/06/08	3	110.50	0	0.00	110.50	3	61,243	0.00%
2021/06/07	11	111.50	5	110.80	110.50	6	62,197	0.01%
2021/06/04	7.2	110.50	14	109.64	112.00	-6.8	62,654	-0.01%
2021/06/03	11	111.00	2	111.25	111.00	9	62,906	0.01%
2021/06/02	10.8	112.25	2	112.25	112.00	8.8	63,414	0.01%
2021/06/01	0	0.00	7	114.00	114.50	-7	64,306	-0.01%
2021/05/31	2.5	112.60	17	113.00	113.50	-14.5	65,255	-0.02%
2021/05/28	1	110.50	2	111.00	111.00	-1	66,126	0.00%
2021/05/27	14.5	108.86	0	0.00	109.50	14.5	66,575	0.02%
2021/05/26	5	111.00	3	111.17	111.50	2	67,559	0.00%
2021/05/25	4	111.50	3	112.67	112.00	1	69,013	0.00%
2021/05/21	1	109.50	10.3	108.85	109.50	-9.3	69,408	-0.01%
2021/05/20	2	105.25	9	106.06	106.00	-7	69,516	-0.01%
2021/05/19	12	104.63	0	0.00	105.00	12	70,236	0.02%
2021/05/18	8	102.19	27.5	104.53	107.00	-19.5	70,231	-0.03%
2021/05/17	51.9	99.49	21	100.14	98.20	30.9	70,387	0.04%
2021/05/14	4	104.63	22.1	104.20	104.50	-18.1	70,236	-0.03%
2021/05/13	24.6	101.29	15	102.53	103.00	9.6	70,571	0.01%
2021/05/12	34	102.08	31.4	102.83	102.00	2.6	70,334	0.00%
2021/05/11	59	108.06	71	106.76	107.00	-12	69,233	-0.02%
2021/05/10	15	113.93	1	114.00	113.00	14	69,994	0.02%
2021/05/07	13	117.15	30	116.22	117.50	-17	72,312	-0.02%
2021/05/06	48	112.04	23	112.15	112.50	25	73,359	0.03%
2021/05/05	26.3	110.68	14	112.25	110.00	12.3	74,195	0.02%
2021/05/04	35	109.50	28.8	109.88	108.50	6.2	75,249	0.01%
2021/05/03	25	112.72	20	113.03	112.50	5	76,133	0.01%
2021/04/29	27.6	117.53	15	117.97	116.00	12.6	78,603	0.02%
2021/04/28	12	117.33	3	117.67	117.00	9	79,282	0.01%
2021/04/27	19.1	119.10	9	119.50	118.50	10.1	80,842	0.01%
2021/04/26	19	118.11	16.9	118.21	117.50	2.1	81,368	0.00%
2021/04/23	7	117.93	7	117.56	119.00	0	82,262	0.00%
2021/04/22	43	118.80	104	118.05	117.50	-61	84,441	-0.07%	大賣/
2021/04/21	23	120.35	7	120.21	120.00	16	88,574	0.02%
2021/04/20	25	121.36	18	121.61	122.00	7	89,305	0.01%
2021/04/19	30	122.10	15	122.00	121.50	15	90,633	0.02%
2021/04/16	160	123.04	8.6	122.94	123.50	151.4	91,260	0.17%	大買/鉅額交易
2021/04/15	5.8	120.38	7.8	120.86	121.00	-2	92,273	0.00%
2021/04/14	12.4	121.06	23	120.72	121.50	-10.6	93,500	-0.01%
2021/04/13	62.2	122.32	34	122.41	122.50	28.2	96,281	0.03%
2021/04/12	44.1	121.34	5	120.70	120.50	39.1	99,322	0.04%
2021/04/09	49.4	121.11	78	121.81	120.00	-28.6	102,027	-0.03%
2021/04/08	48	122.26	31	122.66	122.50	17	101,224	0.02%
2021/04/07	32	123.94	2	123.50	123.50	30	101,243	0.03%
2021/04/06	59	123.22	3	122.83	122.50	56	101,439	0.06%
2021/04/01	31	122.27	31	121.82	121.50	0	101,864	0.00%
2021/03/31	46.3	124.78	145	125.32	124.00	-98.7	102,143	-0.10%	大賣/
2021/03/30	2	129.00	7	129.50	129.50	-5	100,661	0.00%
2021/03/29	3	128.50	80.1	128.00	128.50	-77.1	100,823	-0.08%
2021/03/26	12	127.08	31	126.71	126.50	-19	101,700	-0.02%
2021/03/25	24	127.85	4.2	127.31	126.50	19.8	101,299	0.02%
2021/03/24	22	129.11	24	128.67	128.00	-2	100,686	0.00%
2021/03/23	27	131.93	33.4	132.54	130.50	-6.4	99,806	-0.01%
2021/03/22	103	127.92	81.1	127.18	130.00	21.9	98,701	0.02%	大買/
2021/03/19	101	124.35	64	125.41	123.50	37	97,546	0.04%	大買/
2021/03/18	124	129.59	73	130.33	129.50	51	95,637	0.05%	大買/
2021/03/17	71.2	126.20	52.2	124.98	126.00	19	94,357	0.02%
2021/03/16	37	122.30	31.9	122.41	123.00	5.1	92,873	0.01%
2021/03/15	5	119.60	51.3	119.73	121.00	-46.3	92,452	-0.05%
2021/03/12	22.4	119.49	108.8	119.20	120.00	-86.4	93,263	-0.09%	大賣/
2021/03/11	28	116.98	49.6	116.73	117.00	-21.6	94,385	-0.02%
2021/03/10	15	115.57	30	115.52	115.50	-15	93,926	-0.02%
2021/03/09	12.2	113.02	13	114.96	115.00	-0.8	93,640	0.00%
2021/03/08	20	114.75	16	113.50	113.50	4	93,481	0.00%
2021/03/05	25	114.92	27.7	115.14	115.00	-2.7	92,985	0.00%
2021/03/04	40.1	113.83	2.2	115.19	114.50	37.9	92,545	0.04%
2021/03/03	83	114.86	48.3	115.07	115.50	34.7	91,575	0.04%
2021/03/02	19	113.21	24	113.75	112.00	-5	90,689	-0.01%
2021/02/26	81	112.64	30	112.75	112.00	51	90,179	0.06%
2021/02/25	23.3	115.81	53.8	115.13	116.50	-30.5	88,553	-0.03%
2021/02/24	18	111.53	8	112.50	110.50	10	87,097	0.01%
2021/02/23	7.1	110.29	5.6	110.47	111.50	1.5	86,598	0.00%
2021/02/22	5.6	112.00	10	112.25	111.00	-4.5	86,137	-0.01%
2021/02/19	39	110.31	20	110.13	110.00	19	85,645	0.02%
2021/02/18	12	113.21	7	113.79	113.00	5	84,850	0.01%
2021/02/17	22.5	113.84	22.1	114.39	114.00	0.4	84,908	0.00%
2021/02/05	38.2	114.08	14	114.50	113.50	24.2	83,928	0.03%
2021/02/04	22	114.11	41	114.05	114.00	-19	83,134	-0.02%
2021/02/03	21	116.64	36	116.44	116.50	-15	82,680	-0.02%
2021/02/02	15.5	115.79	28.4	116.12	116.50	-12.9	82,107	-0.02%
2021/02/01	33.3	110.85	92	110.22	113.00	-58.7	81,389	-0.07%
2021/01/29	104.2	114.82	76	114.84	111.50	28.2	79,640	0.04%	大買/
2021/01/28	50.2	118.84	44	119.60	118.50	6.2	76,874	0.01%
2021/01/27	20.2	123.50	47	123.70	123.00	-26.9	75,136	-0.04%
2021/01/26	95.5	123.24	24.2	122.68	122.00	71.3	73,916	0.10%
2021/01/25	39.4	120.30	113.8	121.02	123.00	-74.4	72,070	-0.10%	大賣/
2021/01/22	64	120.32	158	120.26	121.50	-94	70,174	-0.13%	大賣/
2021/01/21	60	116.26	89.6	116.72	117.00	-29.6	67,021	-0.04%
2021/01/20	73.1	115.99	91.6	116.38	114.50	-18.5	66,129	-0.03%
2021/01/19	22	115.73	28.2	115.21	115.00	-6.2	64,197	-0.01%
2021/01/18	45	113.07	71	113.37	114.00	-26	63,005	-0.04%
2021/01/15	82	115.98	115	116.33	115.50	-33	61,737	-0.05%	大賣/
2021/01/14	80	112.88	210.8	113.81	116.00	-130.8	59,302	-0.22%	大賣/鉅額交易
2021/01/13	55.2	105.65	34	106.15	106.50	21.2	54,542	0.04%
2021/01/12	64	104.27	44.1	104.15	104.00	19.9	53,983	0.04%
2021/01/11	39	107.82	15	107.67	107.50	24	53,647	0.04%
2021/01/08	67.6	108.02	84.3	107.43	108.00	-16.7	53,291	-0.03%
2021/01/07	31	106.85	81	106.74	107.00	-50	51,832	-0.10%
2021/01/06	106.7	105.00	121.2	105.81	105.00	-14.5	50,561	-0.03%	大買/大賣/
2021/01/05	113.1	103.38	186.3	103.27	104.00	-73.2	47,274	-0.15%	大買/大賣/
2021/01/04	120	95.62	164.8	96.92	99.90	-44.8	44,037	-0.10%	大買/大賣/
2020/12/31	8.5	91.74	13	91.78	92.00	-4.5	40,427	-0.01%
2020/12/30	24.1	90.91	18	90.76	91.60	6.1	40,179	0.02%
2020/12/29	18.8	90.91	17.4	90.81	90.40	1.4	39,796	0.00%
2020/12/28	71	91.93	132	92.42	91.80	-61	39,355	-0.15%	大賣/
2020/12/25	69.3	91.66	82.4	91.68	91.80	-13.1	38,556	-0.03%
2020/12/24	13.6	89.43	20.8	89.37	89.60	-7.2	37,188	-0.02%
2020/12/23	47	88.83	15	88.81	88.80	32	37,032	0.09%
2020/12/22	39.7	88.66	74	88.71	87.70	-34.3	36,732	-0.09%
2020/12/21	18	87.97	13.3	87.87	88.00	4.7	36,124	0.01%
2020/12/18	9	87.73	8.1	87.82	87.70	0.9	35,941	0.00%
2020/12/17	6	87.85	17	88.02	87.80	-11	35,866	-0.03%
2020/12/16	14	87.96	5.6	87.87	88.20	8.4	35,716	0.02%
2020/12/15	7	87.14	13.2	87.08	87.10	-6.2	35,463	-0.02%
2020/12/14	54	88.56	3.1	88.46	87.70	50.9	35,162	0.14%
2020/12/11	7.2	87.37	36	87.21	87.60	-28.8	34,666	-0.08%
2020/12/10	37.1	87.87	10.9	87.96	87.70	26.2	33,930	0.08%
2020/12/09	131	88.93	51	88.63	89.00	80	33,480	0.24%	大買/
2020/12/08	36.5	88.18	69.6	88.26	87.60	-33.1	32,621	-0.10%
2020/12/07	139	85.16	123.3	85.83	87.90	15.7	31,140	0.05%	大買/大賣/
2020/12/04	50.2	82.93	5	82.98	82.90	45.2	28,798	0.16%
2020/12/03	22	82.17	7	82.03	82.00	15	28,368	0.05%
2020/12/02	11	82.65	8	82.85	82.70	3	28,204	0.01%
2020/12/01	5	82.48	7	82.41	82.90	-2	28,227	-0.01%
2020/11/30	7	82.73	0	0.00	82.30	7	28,504	0.02%
2020/11/27	4.8	82.64	5	82.60	82.60	-0.2	27,917	0.00%
2020/11/26	45.6	82.73	26	82.99	83.00	19.6	27,869	0.07%
2020/11/25	7	82.24	8	82.20	82.00	-1	27,823	0.00%
2020/11/24	1.9	82.11	1	82.50	82.00	0.9	27,853	0.00%
2020/11/23	15.1	82.74	5	82.80	82.90	10.1	27,877	0.04%
2020/11/20	11	82.77	0	0.00	82.50	11	27,738	0.04%
2020/11/19	14	82.61	13	83.04	82.90	1	27,618	0.00%
2020/11/18	2	83.30	12.8	83.05	83.20	-10.8	27,595	-0.04%
2020/11/17	7	82.67	14	83.01	83.00	-7	27,491	-0.03%
2020/11/16	20	82.37	13.5	82.49	82.60	6.5	27,885	0.02%
2020/11/13	6	81.47	4	81.65	81.40	2	27,577	0.01%
2020/11/12	7	81.83	24	81.46	81.90	-17	27,494	-0.06%
2020/11/11	15	81.29	16	80.74	81.60	-1	27,213	0.00%
2020/11/10	17	80.78	2	80.85	80.80	15	27,174	0.06%
2020/11/09	2	80.80	17	81.06	81.20	-15	28,235	-0.05%
2020/11/06	22	79.56	0	0.00	79.70	22	28,321	0.08%
2020/11/05	0.4	79.00	6.2	78.84	79.00	-5.8	28,488	-0.02%
2020/11/04	2.2	78.31	34	79.00	78.80	-31.8	29,073	-0.11%
2020/11/03	10	78.50	1	78.50	78.30	9	29,122	0.03%
2020/11/02	2	77.90	4	77.90	78.30	-2	29,432	-0.01%
2020/10/30	3.2	77.74	0	0.00	77.50	3.2	29,600	0.01%
2020/10/29	5.8	77.42	4	77.48	78.00	1.8	29,550	0.01%
2020/10/28	9	79.08	7	78.74	78.30	2	30,059	0.01%
2020/10/27	13	79.73	1	79.80	80.00	12	30,234	0.04%
2020/10/26	2	80.70	0	0.00	80.20	2	30,632	0.01%
2020/10/23	8	80.79	1	80.70	80.70	7	31,049	0.02%
2020/10/22	1	80.50	9	80.64	80.80	-8	32,073	-0.02%
2020/10/21	2	80.90	20.6	80.81	80.40	-18.6	32,779	-0.06%
2020/10/20	18	81.47	15	81.35	81.40	3	33,058	0.01%
2020/10/19	9	80.79	41	81.15	81.30	-32	33,610	-0.10%
2020/10/16	0	0.00	15	79.35	78.60	-15	33,408	-0.04%
2020/10/15	0	0.00	4	78.25	78.10	-4	33,847	-0.01%
2020/10/14	18	78.15	0	0.00	78.00	18	34,602	0.05%
2020/10/13	5	78.36	1	78.50	78.90	4	34,800	0.01%
2020/10/12	0	0.00	18.4	78.53	78.70	-18.4	35,259	-0.05%
2020/10/08	3	77.83	10	77.83	78.00	-7	35,425	-0.02%
2020/10/07	17.1	77.40	3	77.50	77.40	14.1	35,744	0.04%
2020/10/06	1	78.10	0	0.00	77.80	1	36,066	0.00%
2020/10/05	0	0.00	2.5	78.10	77.70	-2.5	36,653	-0.01%
2020/09/30	10	77.60	8	77.84	77.40	2	37,159	0.01%
2020/09/29	8	77.86	4	78.08	77.00	4	37,455	0.01%
2020/09/28	0	0.00	7	76.53	76.90	-7	37,793	-0.02%
2020/09/25	17	74.74	9	74.19	74.30	8	38,001	0.02%
2020/09/24	29	75.22	6	75.08	75.00	23	38,076	0.06%
2020/09/23	12	76.80	0	0.00	76.70	12	37,687	0.03%
2020/09/22	40	77.07	0	0.00	76.80	40	38,132	0.10%
2020/09/21	0.8	77.60	0	0.00	77.40	0.8	38,706	0.00%
2020/09/18	1.1	77.91	1.6	77.88	77.60	-0.5	40,000	0.00%
2020/09/17	1	78.10	0	0.00	78.10	1	40,947	0.00%
2020/09/16	10.2	78.90	0	0.00	78.80	10.2	41,362	0.02%
2020/09/15	1	79.20	2	79.00	79.10	-1	41,339	0.00%
2020/09/14	14.2	79.14	1	78.90	79.40	13.2	41,646	0.03%
2020/09/11	6	78.40	4	78.33	78.50	2	41,491	0.00%
2020/09/10	1	78.40	21	78.41	78.50	-20	41,523	-0.05%
2020/09/09	4.4	77.02	1	77.90	77.90	3.4	41,410	0.01%
2020/09/08	3	77.70	0	0.00	77.50	3	41,473	0.01%
2020/09/07	5	77.26	0	0.00	77.30	5	41,611	0.01%
2020/09/04	32.2	76.95	11.6	76.89	76.90	20.6	41,954	0.05%
2020/09/03	32	77.98	21	78.02	77.70	11	41,789	0.03%
2020/09/02	6	77.20	4	77.55	77.80	2	41,734	0.00%
2020/09/01	11	76.97	11	76.99	77.00	0	42,211	0.00%
2020/08/31	7	77.19	0.1	77.50	76.90	6.9	42,474	0.02%
2020/08/28	3	77.43	4	77.60	77.50	-1	42,692	0.00%
2020/08/27	5	77.56	0	0.00	77.50	5	42,988	0.01%
2020/08/26	3	78.20	0	0.00	78.20	3	43,281	0.01%
2020/08/25	18	78.25	3	78.40	78.30	15	43,441	0.03%
2020/08/24	3	77.70	0	0.00	77.60	3	43,891	0.01%
2020/08/21	2	77.90	5	78.30	78.20	-3	43,964	-0.01%
2020/08/20	33	77.35	14	77.23	77.10	19	43,929	0.04%
2020/08/19	1	80.20	15.8	80.00	79.30	-14.8	43,368	-0.03%
2020/08/18	6	79.62	6	79.30	79.80	0	43,283	0.00%
2020/08/17	12	80.36	1	80.10	80.20	11	43,604	0.03%
2020/08/14	5.4	80.06	1	80.10	80.40	4.4	43,618	0.01%
2020/08/13	23	80.29	9	80.00	79.50	14	43,559	0.03%
2020/08/12	2	80.40	15	80.88	81.40	-13	42,948	-0.03%
2020/08/11	18	80.09	3	79.87	79.80	15	43,139	0.03%
2020/08/10	3	80.10	21	80.15	80.50	-18	43,407	-0.04%
2020/08/07	13.2	78.49	2	78.35	78.30	11.2	43,275	0.03%
2020/08/06	12	79.17	10.6	79.27	79.00	1.4	43,625	0.00%
2020/08/05	7	78.21	2	78.30	77.90	5	43,829	0.01%
2020/08/04	0	0.00	11	77.77	78.10	-11	44,340	-0.02%
2020/08/03	26	77.47	2.6	77.48	77.10	23.4	44,597	0.05%
2020/07/31	19	79.11	6	79.05	78.40	13	44,108	0.03%
2020/07/30	11.2	77.99	0	0.00	78.00	11.2	43,832	0.03%
2020/07/29	9	78.59	1	78.60	78.00	8	43,666	0.02%
2020/07/28	15.2	79.68	7	80.06	78.40	8.2	43,848	0.02%
2020/07/27	19	78.27	113	79.23	78.00	-94	43,342	-0.22%	大賣/
2020/07/24	21	81.16	3	80.87	80.00	18	42,760	0.04%
2020/07/23	21	81.95	0	0.00	82.10	21	42,348	0.05%
2020/07/22	21	85.64	45.4	85.60	85.90	-24.4	41,517	-0.06%
2020/07/21	51	85.41	39	85.47	85.30	12	40,594	0.03%
2020/07/20	18	86.23	11	86.10	86.80	7	39,798	0.02%
2020/07/17	10	88.20	21	88.12	88.00	-11	39,066	-0.03%
2020/07/16	18	87.23	15	87.49	87.60	3	39,095	0.01%
2020/07/15	21	86.82	11	86.75	86.60	10	38,790	0.03%
2020/07/14	7	86.54	1	86.80	86.30	6	39,163	0.02%
2020/07/13	2	86.20	18	86.18	86.70	-16	39,298	-0.04%
2020/07/10	20	85.24	11.5	84.87	84.80	8.5	39,392	0.02%
2020/07/09	16.1	86.46	12	86.03	86.20	4.1	39,134	0.01%
2020/07/08	25	86.92	8	87.00	87.00	17	38,728	0.04%
2020/07/07	11	86.11	13	86.45	87.00	-2	38,430	-0.01%
2020/07/06	9	86.39	2	86.45	86.40	7	38,484	0.02%
2020/07/03	2	86.00	19	85.75	85.30	-17	39,251	-0.04%
2020/07/02	9	85.18	10	85.18	86.00	-1	39,318	0.00%
2020/07/01	17	86.44	15.2	85.86	85.90	1.8	39,567	0.00%
2020/06/30	11	86.08	31.2	86.15	86.30	-20.2	39,234	-0.05%
2020/06/29	26	84.68	213	84.33	85.20	-187	38,911	-0.48%	大賣/鉅額交易
2020/06/24	44	83.02	43	83.00	83.50	1	37,861	0.00%
2020/06/23	223	80.17	57	80.04	80.20	166	37,387	0.44%	大買/鉅額交易
2020/06/22	10	78.70	5.9	78.75	78.90	4.1	37,269	0.01%
2020/06/19	0	0.00	5	78.30	78.80	-5	37,883	-0.01%
2020/06/17	9	78.19	1	78.60	78.20	8	38,713	0.02%
2020/06/16	6	78.02	12	78.11	78.40	-6	40,122	-0.01%
2020/06/15	6	77.58	0	0.00	77.00	6	41,533	0.01%
2020/06/12	12.1	77.44	0	0.00	78.00	12.1	42,349	0.03%
2020/06/11	5	78.40	11	79.59	78.60	-6	42,992	-0.01%
2020/06/10	2.6	79.78	2	79.65	79.90	0.6	43,388	0.00%
2020/06/09	3	79.43	7.8	79.86	79.50	-4.8	44,767	-0.01%
2020/06/08	14	79.02	15	79.41	79.70	-1	45,559	0.00%
2020/06/05	3.1	77.95	14.6	78.23	78.50	-11.5	45,175	-0.03%
2020/06/04	0.1	78.40	23	78.38	78.40	-22.9	45,232	-0.05%
2020/06/03	3	78.03	26	78.01	78.10	-23	45,254	-0.05%
2020/06/02	1	77.00	5	77.20	77.10	-4	45,186	-0.01%
2020/06/01	0	0.00	14.4	76.37	76.20	-14.4	45,106	-0.03%
2020/05/29	1.8	74.97	2	75.15	75.80	-0.2	45,158	0.00%
2020/05/28	9.1	75.41	7	75.40	75.30	2.1	44,994	0.00%
2020/05/27	4	75.23	7	75.30	75.30	-3	45,453	-0.01%
2020/05/26	6	75.00	8	74.83	74.80	-2	45,969	0.00%
2020/05/25	1	73.30	0	0.00	73.60	1	46,216	0.00%
2020/05/22	32	73.84	3	73.93	73.60	29	46,552	0.06%
2020/05/21	7.2	74.72	5	74.60	74.70	2.2	46,325	0.00%
2020/05/20	13.2	74.75	10	74.90	74.50	3.2	46,417	0.01%
2020/05/19	28	75.14	2	75.45	74.80	26	46,489	0.06%
2020/05/18	28.2	75.51	16	75.69	75.00	12.2	46,100	0.03%
2020/05/15	23	77.29	10	77.48	77.10	13	45,526	0.03%
2020/05/14	50	78.33	20	78.35	78.20	30	45,023	0.07%
2020/05/13	21	78.60	17	78.56	78.80	4	44,680	0.01%
2020/05/12	31	77.61	1	78.30	77.30	30	44,565	0.07%
2020/05/11	20	78.32	17	78.34	78.90	3	44,747	0.01%
2020/05/08	7	76.29	30	76.36	76.20	-23	44,242	-0.05%
2020/05/07	10	75.10	14	75.04	75.20	-4	44,308	-0.01%
2020/05/06	7	74.30	3	74.30	74.30	4	44,218	0.01%
2020/05/05	10	74.44	1.5	74.24	74.10	8.5	44,492	0.02%
2020/05/04	12	74.51	10	74.48	74.50	2	44,768	0.00%
2020/04/30	16	76.55	4.2	76.50	77.00	11.8	44,694	0.03%
2020/04/29	1	76.00	4.2	75.82	75.60	-3.2	44,975	-0.01%
2020/04/28	24	75.02	1	75.10	75.20	23	45,609	0.05%
2020/04/27	4	74.93	7	74.87	74.90	-3	47,798	-0.01%
2020/04/24	0.4	74.00	0	0.00	73.80	0.4	47,910	0.00%
2020/04/23	6	74.27	1	75.00	74.00	5	48,896	0.01%
2020/04/22	4	72.80	4	73.53	73.90	0	48,768	0.00%
2020/04/21	13	73.96	9	73.82	73.50	4	48,703	0.01%
2020/04/20	3	75.97	3	75.87	76.20	0	48,171	0.00%
2020/04/17	8.2	75.87	31	75.88	75.80	-22.8	48,024	-0.05%
2020/04/16	2	74.35	2	74.65	74.00	0	47,392	0.00%
2020/04/15	9	74.68	62	74.65	74.10	-53	47,157	-0.11%
2020/04/14	51	73.32	56	74.10	74.40	-5	47,387	-0.01%
2020/04/13	71.2	73.49	2	73.20	73.10	69.2	47,485	0.15%
2020/04/10	0	0.00	5	73.60	73.90	-5	47,506	-0.01%
2020/04/09	20	74.07	12	74.02	74.00	8	47,817	0.02%
2020/04/08	23.6	73.83	31	73.91	75.00	-7.4	47,242	-0.02%
2020/04/07	16	71.04	56.1	71.54	71.20	-40.1	45,981	-0.09%
2020/04/06	62	69.93	3	70.20	70.20	59	45,466	0.13%
2020/04/01	1	70.10	10	70.00	70.00	-9	44,975	-0.02%
2020/03/31	12	70.02	6	70.08	69.90	6	44,733	0.01%
2020/03/30	12	69.51	9	69.63	70.00	3	44,283	0.01%
2020/03/27	3	70.27	6	70.92	70.10	-3	43,919	-0.01%
2020/03/26	1	71.00	25	70.98	71.00	-24	43,204	-0.06%
2020/03/25	16	71.76	4	71.63	71.40	12	43,208	0.03%
2020/03/24	7	69.96	8	70.24	69.40	-1	42,793	0.00%
2020/03/23	26	67.90	6	67.67	67.50	20	43,074	0.05%
2020/03/20	10	69.90	7.7	70.48	70.80	2.3	42,561	0.01%
2020/03/19	95	67.77	79.2	67.07	66.30	15.8	41,412	0.04%
2020/03/18	10	70.69	1.3	70.10	70.00	8.7	40,185	0.02%
2020/03/17	31.4	70.94	4	70.90	70.60	27.4	39,472	0.07%
2020/03/16	9.5	72.81	2	72.70	71.10	7.5	38,858	0.02%
2020/03/13	23.5	70.64	13	72.57	74.60	10.5	38,007	0.03%
2020/03/12	23	75.91	7	76.10	74.70	16	36,846	0.04%
2020/03/11	4	79.40	0	0.00	78.60	4	35,761	0.01%
2020/03/10	31	78.98	3	79.33	79.40	28	35,582	0.08%
2020/03/09	14	79.40	24	79.30	79.10	-10	35,358	-0.03%
2020/03/06	13	80.97	0	0.00	80.80	13	35,166	0.04%
2020/03/05	6.5	83.02	3	82.97	82.70	3.5	35,040	0.01%
2020/03/04	1.7	81.82	11.6	81.61	81.70	-9.9	35,049	-0.03%
2020/03/03	11	81.25	13	81.75	81.00	-2	34,888	-0.01%
2020/03/02	14	79.04	8.4	79.24	79.20	5.6	34,638	0.02%
2020/02/27	13	80.41	1	81.20	80.30	12	34,937	0.03%
2020/02/26	7.2	81.22	3	81.70	81.10	4.2	34,982	0.01%
2020/02/25	6.5	81.16	31.5	81.88	82.30	-25	34,763	-0.07%
2020/02/24	8	80.66	16	80.79	80.70	-8	34,847	-0.02%
2020/02/21	4	82.00	12.5	81.84	81.70	-8.5	35,036	-0.02%
2020/02/20	7	83.50	6	82.87	82.80	1	36,338	0.00%
2020/02/19	2	83.00	16	83.48	83.80	-14	36,346	-0.04%
2020/02/18	3	83.27	4	83.30	83.40	-1	36,642	0.00%
2020/02/17	2	83.90	8	83.90	83.90	-6	37,750	-0.02%
2020/02/14	3	84.73	1	84.70	84.90	2	38,341	0.01%
2020/02/13	2	86.05	27	85.41	84.70	-25	39,439	-0.06%
2020/02/12	13	84.65	44	84.76	85.50	-31	40,708	-0.08%
2020/02/11	3	82.30	18	82.67	82.90	-15	41,559	-0.04%
2020/02/10	3	80.80	2	82.20	82.00	1	42,608	0.00%
2020/02/07	4	82.90	6	83.15	82.90	-2	43,602	0.00%
2020/02/06	2	83.00	8.4	83.41	83.60	-6.4	45,059	-0.01%
2020/02/05	7.1	82.17	9	82.16	82.20	-1.9	46,922	0.00%
2020/02/04	12	82.60	13	83.34	82.20	-1	48,200	0.00%
2020/02/03	1	81.30	7	79.31	82.20	-6	48,094	-0.01%
2020/01/31	13	83.49	14	84.03	83.20	-1	47,505	0.00%
2020/01/30	52	83.88	20.2	84.20	83.10	31.8	47,070	0.07%
2020/01/20	7	92.66	8	92.64	92.30	-1	44,925	0.00%
2020/01/17	42	92.01	44	92.08	92.30	-2	44,926	0.00%
2020/01/16	0	0.00	4	89.85	90.00	-4	44,307	-0.01%
2020/01/15	0	0.00	6	90.08	89.90	-6	45,467	-0.01%
2020/01/14	1	89.70	3	89.77	90.00	-2	46,469	0.00%
2020/01/13	4	89.18	43	89.13	89.60	-39	46,698	-0.08%
2020/01/10	4	87.88	17	87.96	89.00	-13	47,630	-0.03%
2020/01/09	5	87.30	13.1	87.56	87.10	-8.1	48,452	-0.02%
2020/01/08	12	87.05	0.7	86.70	86.50	11.3	48,573	0.02%
2020/01/07	11	89.40	2.6	90.48	89.10	8.4	48,302	0.02%
2020/01/06	1	90.80	12	90.81	90.50	-11	48,395	-0.02%
2020/01/03	15.3	91.60	3	92.20	91.60	12.3	48,271	0.03%
2020/01/02	2	91.00	1	91.40	90.80	1	48,116	0.00%
2019/12/31	3	90.80	0.6	90.70	90.80	2.4	48,193	0.00%
2019/12/30	3	91.30	4	91.65	90.90	-1	48,265	0.00%
2019/12/27	5	91.60	6	91.55	91.50	-1	48,462	0.00%
2019/12/26	1	91.00	1	90.90	90.80	0	48,560	0.00%
2019/12/25	1	90.90	6	91.00	91.00	-5	49,146	-0.01%
2019/12/24	2	90.90	4	91.00	90.90	-2	49,384	0.00%
2019/12/23	7	91.11	9.3	91.36	91.50	-2.3	49,552	0.00%
2019/12/20	4	91.53	162	91.56	91.10	-158	49,578	-0.32%	大賣/鉅額交易
2019/12/19	153	92.19	36	91.81	92.20	117	49,260	0.24%	大買/鉅額交易
2019/12/18	203.2	92.49	206.6	92.31	92.40	-3.4	48,958	-0.01%	大買/大賣/
2019/12/17	9	91.22	4	91.70	91.60	5	48,539	0.01%
2019/12/16	4	91.23	20	91.48	91.60	-16	48,561	-0.03%
2019/12/13	3	91.10	40.6	91.60	91.00	-37.6	48,552	-0.08%
2019/12/12	2.6	91.25	27	91.65	91.00	-24.4	48,727	-0.05%
2019/12/11	41	91.00	11	91.08	91.30	30	48,865	0.06%
2019/12/09	5	90.76	10.5	91.13	91.00	-5.5	49,715	-0.01%
2019/12/06	2	89.95	44.6	90.13	90.50	-42.6	49,472	-0.09%
2019/12/05	6	89.82	5	90.02	89.90	1	49,467	0.00%
2019/12/04	5	89.08	0.6	89.30	89.50	4.4	49,622	0.01%
2019/12/03	7	89.86	3.1	89.80	90.00	3.9	49,672	0.01%
2019/12/02	5	87.68	12	87.94	88.60	-7	49,485	-0.01%
2019/11/29	19	89.09	10	89.81	88.50	9	49,213	0.02%
2019/11/28	4	90.23	5	90.56	89.80	-1	48,897	0.00%
2019/11/27	1	90.10	11.6	90.38	90.60	-10.6	49,237	-0.02%
2019/11/26	12	89.88	3	90.40	89.90	9	49,243	0.02%
2019/11/25	26	90.02	45	89.84	89.60	-19	48,294	-0.04%
2019/11/22	2	91.95	11	91.40	91.40	-9	47,978	-0.02%
2019/11/21	2	90.90	8.4	91.31	92.50	-6.4	47,972	-0.01%
2019/11/20	10	91.70	34.8	91.93	91.90	-24.8	47,375	-0.05%
2019/11/19	49	92.02	61.4	92.09	92.80	-12.4	47,024	-0.03%
2019/11/18	6	90.45	7	90.41	90.50	-1	45,679	0.00%
2019/11/15	10	90.42	15.2	90.19	90.10	-5.2	45,397	-0.01%
2019/11/14	23.6	90.12	45	90.47	89.30	-21.4	45,007	-0.05%
2019/11/13	17.2	89.94	6	89.58	89.70	11.2	44,081	0.03%
2019/11/12	13	89.32	32.8	90.00	91.00	-19.8	43,699	-0.05%
2019/11/11	19	88.23	29	87.21	87.90	-10	42,815	-0.02%
2019/11/08	42.4	91.42	30.4	91.70	90.90	12	41,247	0.03%
2019/11/07	19	90.32	76	90.39	90.80	-57	39,749	-0.14%
2019/11/06	22.2	90.14	49.4	90.14	90.40	-27.2	38,542	-0.07%
2019/11/05	18	89.67	83.9	89.71	90.00	-65.9	37,282	-0.18%
2019/11/04	17	87.79	173.8	87.34	89.00	-156.8	36,054	-0.43%	大賣/鉅額交易
2019/11/01	72.6	82.40	74	82.96	84.80	-1.4	34,294	0.00%
2019/10/31	3	81.10	3	81.13	80.60	0	33,093	0.00%
2019/10/30	11	79.90	140	79.94	80.20	-129	32,959	-0.39%	大賣/鉅額交易
2019/10/29	144	80.87	4	80.83	80.80	140	32,835	0.43%	大買/鉅額交易
2019/10/28	15.5	80.26	6	80.63	80.10	9.5	32,576	0.03%
2019/10/25	4	79.90	11	80.09	80.20	-7	32,470	-0.02%
2019/10/24	6	80.45	47.2	80.48	80.50	-41.2	32,252	-0.13%
2019/10/23	21	79.91	58	80.14	80.50	-37	32,630	-0.11%
2019/10/22	18	79.08	96.2	79.20	79.50	-78.2	32,364	-0.24%
2019/10/21	7.1	76.88	18	77.06	77.60	-10.9	31,601	-0.03%
2019/10/18	13	77.71	26	77.43	76.90	-13	31,704	-0.04%
2019/10/17	10.1	75.99	27.8	76.10	77.20	-17.7	30,791	-0.06%
2019/10/16	2	75.00	9	74.97	75.00	-7	29,769	-0.02%
2019/10/15	7	75.11	14	75.01	74.70	-7	29,704	-0.02%
2019/10/14	41	74.20	36	74.20	74.50	5	30,027	0.02%
2019/10/09	0	0.00	7	73.24	72.90	-7	29,767	-0.02%
2019/10/08	2	73.65	27	73.94	74.00	-25	29,894	-0.08%
2019/10/07	817	73.93	807	73.38	73.40	10	29,759	0.03%	大買/大賣/
2019/10/04	16.8	72.54	6	72.37	72.70	10.8	29,672	0.04%
2019/10/03	19	71.87	0	0.00	72.00	19	29,708	0.06%
2019/10/02	15.8	72.34	1	72.30	72.30	14.8	29,572	0.05%
2019/10/01	26	72.47	7.7	72.59	72.60	18.3	29,331	0.06%
2019/09/27	6	73.67	11.2	73.78	73.20	-5.2	28,815	-0.02%
2019/09/26	14	74.17	0	0.00	74.00	14	28,901	0.05%
2019/09/25	5	74.20	0	0.00	74.80	5	28,895	0.02%
2019/09/24	0	0.00	16	75.17	74.90	-16	29,218	-0.05%
2019/09/23	11	74.61	5	74.58	74.70	6	29,240	0.02%
2019/09/20	7	74.17	5	74.26	74.50	2	29,577	0.01%
2019/09/19	9	74.09	306	73.73	73.50	-297	29,314	-1.01%	大賣/鉅額交易
2019/09/18	8	74.28	1	74.40	74.40	7	29,144	0.02%
2019/09/17	126	75.10	482.6	74.69	74.60	-356.6	29,059	-1.23%	大買/大賣/鉅額交易
2019/09/16	366	75.85	78	75.70	76.00	288	29,303	0.98%	大買/鉅額交易
2019/09/12	428	75.77	8	75.79	76.00	420	29,068	1.44%	大買/鉅額交易
2019/09/11	2	74.90	7	74.90	74.50	-5	28,869	-0.02%
2019/09/10	1.5	74.03	17	74.14	74.10	-15.5	28,884	-0.05%
2019/09/09	22	74.88	3	74.80	74.70	19	29,030	0.07%
2019/09/06	16	75.37	3	75.60	75.00	13	29,372	0.04%
2019/09/05	5	74.72	27	74.85	74.90	-22	29,587	-0.07%
2019/09/04	3	74.30	1	74.30	74.30	2	29,815	0.01%
2019/09/03	1	73.70	4	73.95	73.60	-3	29,905	-0.01%
2019/09/02	2	73.90	0	0.00	74.00	2	30,251	0.01%
2019/08/30	29	73.50	4.6	73.61	74.20	24.4	30,587	0.08%
2019/08/29	2.1	71.96	0	0.00	71.90	2.1	30,724	0.01%
2019/08/28	2	72.05	0	0.00	72.40	2	31,041	0.01%
2019/08/27	8	72.13	0	0.00	72.20	8	31,307	0.03%
2019/08/26	24.2	71.90	5	72.00	72.00	19.2	31,562	0.06%
2019/08/23	3	73.43	0	0.00	73.30	3	31,812	0.01%
2019/08/22	3	73.87	0.6	74.00	73.90	2.4	32,267	0.01%
2019/08/21	0	0.00	6	73.33	73.50	-6	34,158	-0.02%
2019/08/20	12	72.62	0	0.00	72.40	12	34,127	0.04%
2019/08/19	3	72.60	3	72.50	72.40	0	34,491	0.00%
2019/08/16	0	0.00	3	72.43	72.00	-3	35,197	-0.01%
2019/08/15	11	71.57	0	0.00	71.60	11	35,147	0.03%
2019/08/14	1	73.50	0	0.00	72.60	1	35,268	0.00%
2019/08/13	7	73.17	0	0.00	72.90	7	35,218	0.02%
2019/08/12	4	73.43	9	73.87	73.70	-5	35,749	-0.01%
2019/08/08	14	73.16	1	73.60	73.10	13	36,472	0.04%
2019/08/07	4	73.40	9	73.17	72.90	-5	37,306	-0.01%
2019/08/06	6	72.32	13	71.25	73.30	-7	37,843	-0.02%
2019/08/05	28	73.40	0	0.00	72.80	28	37,786	0.07%
2019/08/02	24	75.85	6	76.48	75.50	18	37,404	0.05%
2019/08/01	7	77.90	4	78.20	77.90	3	37,162	0.01%
2019/07/31	6	78.23	10	78.00	78.60	-4	37,041	-0.01%
2019/07/30	32	77.89	6	77.85	77.80	26	37,167	0.07%
2019/07/29	10	78.60	12.5	78.27	78.40	-2.5	37,511	-0.01%
2019/07/26	1.4	78.46	5	78.58	78.40	-3.6	37,626	-0.01%
2019/07/25	9	78.77	21	78.85	78.60	-12	37,671	-0.03%
2019/07/24	28	81.24	14.8	81.31	81.30	13.2	37,192	0.04%
2019/07/23	15.8	80.66	22	80.79	80.90	-6.2	36,534	-0.02%
2019/07/22	15.6	80.47	3	80.70	80.60	12.6	36,414	0.03%
2019/07/19	2	79.70	2	80.00	79.30	0	36,308	0.00%
2019/07/18	5	79.32	3	79.20	79.00	2	36,773	0.01%
2019/07/17	10	79.98	2	79.60	79.30	8	37,533	0.02%
2019/07/16	12	80.04	17	79.99	80.00	-5	37,702	-0.01%
2019/07/15	4	77.05	9	77.04	78.10	-5	38,121	-0.01%
2019/07/12	17	77.71	5	77.70	77.60	12	40,175	0.03%
2019/07/11	2	78.60	2.4	78.45	78.20	-0.4	41,245	0.00%
2019/07/10	3.1	77.80	4	78.30	77.90	-0.9	42,238	0.00%
2019/07/09	3	78.13	2	78.00	77.90	1	43,101	0.00%
2019/07/08	7	78.87	1	78.80	79.00	6	43,727	0.01%
2019/07/05	0	0.00	2	78.00	78.20	-2	44,148	0.00%
2019/07/04	3	77.67	0	0.00	77.70	3	44,538	0.01%
2019/07/03	8.2	78.07	0	0.00	77.50	8.2	44,768	0.02%
2019/07/02	9.2	78.90	31	79.13	79.10	-21.8	45,091	-0.05%
2019/07/01	10	79.02	20	79.01	79.40	-10	45,435	-0.02%
2019/06/28	1	77.60	5	77.76	77.40	-4	46,469	-0.01%
2019/06/27	1	77.40	16	77.43	77.40	-15	48,925	-0.03%
2019/06/26	1	76.10	5.5	76.34	76.30	-4.5	49,037	-0.01%
2019/06/25	1	76.20	7	77.07	76.40	-6	48,862	-0.01%
2019/06/24	40	76.69	41	76.63	77.10	-1	48,644	0.00%
2019/06/21	21	77.50	49	77.30	76.80	-28	48,291	-0.06%
2019/06/20	15.8	77.57	16.3	77.58	77.70	-0.5	47,665	0.00%
2019/06/19	18	76.64	17	77.00	77.20	1	47,481	0.00%
2019/06/18	10	76.33	16	76.12	75.90	-6	46,966	-0.01%
2019/06/17	37	76.32	4	76.15	76.40	33	46,586	0.07%
2019/06/14	0	0.00	180	74.84	75.10	-180	46,296	-0.39%	大賣/鉅額交易
2019/06/13	0	0.00	5	73.96	74.20	-5	45,938	-0.01%
2019/06/12	157	73.58	9	72.94	73.70	148	45,892	0.32%	大買/鉅額交易
2019/06/11	0	0.00	7	72.47	72.40	-7	45,480	-0.02%
2019/06/10	4	71.48	7	71.83	72.10	-3	45,277	-0.01%
2019/06/06	47	71.22	0	0.00	71.10	47	44,971	0.10%
2019/06/05	51.1	72.00	1	71.90	71.00	50.1	44,606	0.11%
2019/06/04	11	72.39	4	72.40	71.80	7	44,249	0.02%
2019/06/03	7.2	72.85	22	73.12	73.40	-14.8	43,903	-0.03%
2019/05/31	9.2	74.13	71	74.72	73.90	-61.8	43,607	-0.14%
2019/05/30	57	72.90	63	72.26	73.40	-6	42,989	-0.01%
2019/05/29	76	71.86	20	70.44	72.20	56	42,844	0.13%
2019/05/28	18	71.48	9	71.54	71.20	9	42,521	0.02%
2019/05/27	12	71.42	44	71.59	71.40	-32	40,574	-0.08%
2019/05/24	72.2	71.87	25.1	71.60	71.40	47.1	40,541	0.12%
2019/05/23	31	71.95	4	71.78	71.50	27	40,262	0.07%
2019/05/22	9	74.54	0	0.00	74.00	9	39,723	0.02%
2019/05/21	8	74.91	3	75.17	75.00	5	39,988	0.01%
2019/05/20	12	74.91	3	75.23	75.00	9	39,825	0.02%
2019/05/17	8	75.45	3	74.63	74.70	5	39,707	0.01%
2019/05/16	12	77.19	212.8	77.60	75.90	-200.8	39,278	-0.51%	大賣/鉅額交易
2019/05/15	29	77.93	11	77.93	77.80	18	38,512	0.05%
2019/05/14	213.2	79.71	7	79.50	79.70	206.2	37,886	0.54%	大買/鉅額交易
2019/05/13	4	81.40	4	81.73	81.20	0	37,563	0.00%
2019/05/10	4.4	83.90	1	84.90	83.70	3.4	37,575	0.01%
2019/05/09	9.6	84.84	17	84.92	84.30	-7.4	37,560	-0.02%
2019/05/08	2	85.85	1	85.90	85.90	1	37,350	0.00%
2019/05/07	2	86.60	17	86.48	86.60	-15	37,276	-0.04%
2019/05/06	33	85.61	10	85.36	84.90	23	37,269	0.06%
2019/05/03	2	87.55	5	87.30	88.20	-3	36,812	-0.01%
2019/05/02	3	86.67	2	86.65	86.90	1	36,616	0.00%
2019/04/30	4	86.53	3.8	86.98	86.90	0.3	36,365	0.00%
2019/04/29	10.4	88.17	8	87.69	87.80	2.4	36,026	0.01%
2019/04/26	1	87.00	33.2	87.15	87.40	-32.2	35,703	-0.09%
2019/04/25	8.1	86.62	2	86.80	86.80	6.1	35,423	0.02%
2019/04/24	26	87.73	301.5	87.11	86.90	-275.5	35,170	-0.78%	大賣/鉅額交易
2019/04/23	518	87.94	206	86.93	88.30	312	34,864	0.89%	大買/大賣/鉅額交易
2019/04/22	12	88.63	16.4	88.34	87.80	-4.4	34,003	-0.01%
2019/04/19	35.6	89.70	35.4	89.99	88.90	0.2	33,706	0.00%
2019/04/18	36	93.52	49.6	94.10	91.60	-13.6	32,619	-0.04%
2019/04/17	19	91.54	68.2	91.37	91.80	-49.2	30,553	-0.16%
2019/04/16	20	89.99	23	90.46	89.90	-3	29,346	-0.01%
2019/04/15	10	88.63	25.4	88.40	89.30	-15.4	28,411	-0.05%
2019/04/12	6	86.35	13.6	86.10	86.50	-7.6	27,828	-0.03%
2019/04/11	6	84.08	15	84.23	83.80	-9	27,456	-0.03%
2019/04/10	4	82.93	1	83.10	83.00	3	26,990	0.01%
2019/04/09	0.2	82.00	5	82.38	82.50	-4.8	26,686	-0.02%
2019/04/08	3	82.57	12	82.72	82.40	-9	26,501	-0.03%
2019/04/03	39	81.29	14.6	81.40	81.90	24.4	25,825	0.09%
2019/04/02	50	82.26	47.6	82.24	82.00	2.4	25,304	0.01%
2019/04/01	14	79.79	116	79.65	80.80	-102	23,838	-0.43%	大賣/鉅額交易
2019/03/29	1	72.80	20	73.15	73.50	-19	21,133	-0.09%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	2	71.70	5	71.68	71.80	-3	21,516	-0.01%
2019/03/25	8	71.55	0	0.00	71.20	8	21,784	0.04%
2019/03/22	3.6	72.98	4	72.88	73.00	-0.4	21,732	0.00%
2019/03/21	0	0.00	11	72.85	73.00	-11	21,996	-0.05%
2019/03/20	21	72.10	0.7	72.20	72.40	20.3	22,458	0.09%
2019/03/19	55	72.22	3	72.13	72.30	52	23,024	0.23%
2019/03/18	2.3	71.76	3	71.77	72.00	-0.7	23,226	0.00%
2019/03/15	13.4	70.97	0.2	70.90	70.60	13.2	23,470	0.06%
2019/03/13	0.2	70.80	0	0.00	70.70	0.2	24,214	0.00%
2019/03/12	0	0.00	6.6	71.25	71.20	-6.6	24,353	-0.03%
2019/03/11	1.4	70.53	2	70.55	70.40	-0.6	24,453	0.00%
2019/03/08	11	70.72	0	0.00	70.70	11	24,916	0.04%
2019/03/07	7	71.74	0.6	71.80	71.60	6.4	25,765	0.02%
2019/03/06	2	72.10	4.2	72.28	72.50	-2.2	26,193	-0.01%
2019/03/05	0	0.00	1.1	71.81	71.90	-1.1	26,787	0.00%
2019/03/04	5	72.06	3	72.10	72.20	2	26,928	0.01%
2019/02/27	2	72.65	2	72.70	72.70	0	26,754	0.00%
2019/02/26	2	73.00	2	73.15	72.80	0	26,722	0.00%
2019/02/25	3	73.40	6	73.33	73.40	-3	26,937	-0.01%
2019/02/22	3	73.47	3.6	73.44	73.50	-0.6	27,267	0.00%
2019/02/21	0.4	73.60	11.1	73.59	73.80	-10.7	27,552	-0.04%
2019/02/20	8	72.90	31	73.16	73.20	-23	27,545	-0.08%
2019/02/19	1.7	71.76	7	71.93	72.00	-5.3	27,169	-0.02%
2019/02/18	6	71.33	84	71.05	71.00	-78	27,351	-0.29%
2019/02/15	15.4	70.48	2	70.45	70.30	13.4	27,533	0.05%
2019/02/14	0.4	71.50	0	0.00	71.40	0.4	27,638	0.00%
2019/02/13	7.3	71.79	5.6	71.82	72.00	1.7	27,733	0.01%
2019/02/12	0	0.00	22	71.53	72.00	-22	27,694	-0.08%
2019/02/11	2.2	70.05	0	0.00	69.90	2.2	27,543	0.01%
2019/01/30	4	70.23	1	70.30	70.00	3	27,311	0.01%
2019/01/29	4	70.00	3	70.03	69.90	1	27,329	0.00%
2019/01/28	1	70.80	2	70.95	70.80	-1	27,288	0.00%
2019/01/25	0	0.00	3	70.80	70.70	-3	27,511	-0.01%
2019/01/24	0	0.00	6.9	69.91	70.00	-6.9	27,455	-0.03%
2019/01/23	2	69.70	2	70.15	69.70	0	27,740	0.00%
2019/01/22	0	0.00	1	70.60	70.70	-1	27,933	0.00%
2019/01/21	71	71.30	9	71.21	71.20	62	28,393	0.22%
2019/01/18	10.3	70.40	3	70.63	70.80	7.3	29,728	0.02%
2019/01/17	0	0.00	5	70.40	70.40	-5	30,927	-0.02%
2019/01/15	1	70.30	32	70.12	70.30	-31	31,959	-0.10%
2019/01/14	3.6	68.81	0	0.00	68.70	3.6	32,168	0.01%
2019/01/11	4	69.73	2	69.80	69.40	2	33,547	0.01%
2019/01/10	3	69.13	1.2	69.14	69.30	1.8	33,515	0.01%
2019/01/09	0	69.80	6	69.65	69.90	-6	33,515	-0.02%
2019/01/08	60	68.75	2	69.25	68.60	58	33,510	0.17%
2019/01/07	3.3	69.06	8	68.71	69.30	-4.7	33,710	-0.01%
2019/01/04	38	67.62	1	67.50	67.60	37	33,606	0.11%
2019/01/03	23	68.84	3.6	68.89	68.90	19.4	33,646	0.06%
2019/01/02	8	70.05	1	70.00	70.10	7	33,501	0.02%
2018/12/28	3.2	70.83	0	0.00	70.80	3.2	33,856	0.01%
2018/12/27	0.5	70.80	3	71.50	70.80	-2.6	34,100	-0.01%
2018/12/26	0	0.00	1	70.50	70.20	-1	34,354	0.00%
2018/12/25	0	0.00	52	70.20	70.70	-52	34,538	-0.15%
2018/12/24	7	71.30	7	71.09	71.40	0	35,126	0.00%
2018/12/22	4	70.98	0	0.00	70.90	4	35,373	0.01%
2018/12/21	5.3	70.92	3	70.50	71.40	2.3	35,779	0.01%
2018/12/20	2	71.50	7.6	71.20	71.50	-5.6	35,804	-0.02%
2018/12/19	1	71.20	7	71.53	71.80	-6	35,643	-0.02%
2018/12/18	1	70.20	0	0.00	70.80	1	35,873	0.00%
2018/12/17	7	71.30	3.4	71.63	71.10	3.6	36,093	0.01%
2018/12/14	10.5	71.55	1	72.00	71.50	9.5	36,528	0.03%
2018/12/13	15.6	72.47	30	72.50	73.00	-14.4	36,813	-0.04%
2018/12/12	19	70.55	17	70.99	71.20	2	37,341	0.01%
2018/12/11	13	68.54	5	68.98	68.40	8	37,568	0.02%
2018/12/10	12.1	67.91	15	68.21	67.70	-2.9	37,759	-0.01%
2018/12/07	8	69.35	0	0.00	69.10	8	37,568	0.02%
2018/12/06	33.2	69.56	8.2	69.17	69.00	25	37,365	0.07%
2018/12/05	22	71.88	0	0.00	71.60	22	36,597	0.06%
2018/12/04	7.2	73.49	0	0.00	73.40	7.2	36,922	0.02%
2018/12/03	7.2	74.00	10	74.03	74.00	-2.8	36,977	-0.01%
2018/11/30	1	73.40	8	73.36	71.90	-7	36,598	-0.02%
2018/11/29	9	73.52	4.2	72.77	72.40	4.8	35,692	0.01%
2018/11/28	2.8	72.28	38	72.37	73.10	-35.2	35,289	-0.10%
2018/11/27	5.2	70.31	0	0.00	70.70	5.2	34,839	0.01%
2018/11/26	8.6	70.91	3	71.13	71.00	5.6	34,800	0.02%
2018/11/23	1.9	70.21	2	69.70	70.00	-0.1	34,663	0.00%
2018/11/22	20.6	69.95	1	69.40	69.50	19.6	34,653	0.06%
2018/11/21	6.3	69.64	2	70.30	70.60	4.3	34,466	0.01%
2018/11/20	14.1	71.28	2.6	71.66	71.00	11.5	34,147	0.03%
2018/11/19	7	73.26	2	73.30	73.40	5	33,901	0.01%
2018/11/16	6	74.10	4.4	74.18	74.30	1.6	34,199	0.00%
2018/11/15	9	74.14	16.3	73.60	74.50	-7.3	35,037	-0.02%
2018/11/14	7.4	73.96	2	73.50	73.30	5.4	34,998	0.02%
2018/11/13	8.8	74.46	8	74.00	74.40	0.8	34,972	0.00%
2018/11/12	2.4	76.34	0	0.00	76.20	2.4	34,899	0.01%
2018/11/09	3	75.90	9	75.94	76.10	-6	35,101	-0.02%
2018/11/08	7.2	76.94	3	78.20	76.60	4.2	35,138	0.01%
2018/11/07	2	77.90	4	78.00	77.90	-2	35,022	-0.01%
2018/11/06	11	78.04	3	77.63	77.30	8	35,016	0.02%
2018/11/05	5.4	80.43	6	80.68	80.00	-0.6	35,081	0.00%
2018/11/02	4	81.05	5	80.80	81.00	-1	35,222	0.00%
2018/11/01	5.6	79.78	113.2	79.22	79.90	-107.6	35,105	-0.31%	大賣/鉅額交易
2018/10/31	5	78.66	10.4	78.26	78.80	-5.4	35,267	-0.02%
2018/10/30	4.6	75.64	3	76.10	76.40	1.6	35,030	0.00%
2018/10/29	7	77.33	14	76.71	75.50	-7	35,063	-0.02%
2018/10/26	76	76.91	17	78.01	76.20	59	35,074	0.17%
2018/10/17	23.2	69.66	32.1	70.36	68.10	-8.9	34,592	-0.03%
2018/10/16	31	70.09	29	70.36	70.40	2	33,758	0.01%
2018/10/15	9.4	70.51	10	70.67	70.50	-0.6	33,489	0.00%
2018/10/12	5	70.28	12	70.79	71.90	-7	33,508	-0.02%
2018/10/11	40.5	70.68	8	70.21	70.10	32.5	33,512	0.10%
2018/10/09	0	0.00	8	75.70	75.30	-8	32,293	-0.02%
2018/10/08	6	75.62	0.1	75.90	75.50	5.9	32,342	0.02%
2018/10/05	6	75.63	1	76.00	75.60	5	32,631	0.02%
2018/10/04	3.6	76.50	11	76.61	76.20	-7.5	32,542	-0.02%
2018/10/03	18	77.70	3	77.63	77.80	15	32,668	0.05%
2018/10/02	5	78.50	2	79.00	78.10	3	32,896	0.01%
2018/10/01	4.3	80.16	12	80.04	79.90	-7.7	32,641	-0.02%
2018/09/28	6	78.78	16	78.98	79.20	-10	32,840	-0.03%
2018/09/27	1	77.40	7	78.19	78.70	-6	32,499	-0.02%
2018/09/26	3	77.27	9	77.49	77.30	-6	32,279	-0.02%
2018/09/25	2	75.65	0	0.00	76.10	2	32,142	0.01%
2018/09/21	13	75.40	0	0.00	75.80	13	32,370	0.04%
2018/09/20	2	75.60	3	75.80	75.60	-1	32,265	0.00%
2018/09/19	8	76.38	0	0.00	76.40	8	32,294	0.02%
2018/09/18	7	76.26	0	0.00	75.80	7	32,335	0.02%
2018/09/17	0	0.00	1	77.90	77.80	-1	32,456	0.00%
2018/09/14	4	76.93	4	77.83	77.90	0	32,799	0.00%
2018/09/13	14	76.39	5	76.00	76.00	9	32,828	0.03%
2018/09/12	5.1	77.56	10	77.58	77.00	-4.9	32,740	-0.01%
2018/09/11	12	76.57	2	77.35	77.70	10	32,803	0.03%
2018/09/10	22	75.63	51	75.13	75.10	-29	33,096	-0.09%
2018/09/07	46	78.00	41	78.14	77.70	5	32,715	0.02%
2018/09/06	42	79.28	16	79.54	79.30	26	32,743	0.08%
2018/09/05	0	0.00	2	80.20	80.10	-2	32,558	-0.01%
2018/09/04	4	80.18	14	80.30	80.10	-10	32,939	-0.03%
2018/09/03	6.1	80.24	0	0.00	80.10	6.1	33,317	0.02%
2018/08/31	17	80.46	2	80.60	80.50	15	34,592	0.04%
2018/08/30	7	81.31	2	80.95	80.90	5	35,372	0.01%
2018/08/29	4	81.28	1	81.40	81.40	3	35,704	0.01%
2018/08/28	1	81.40	1	81.20	81.20	0	35,877	0.00%
2018/08/27	17	81.01	10	81.30	81.00	7	36,077	0.02%
2018/08/24	4	80.88	12	81.09	81.10	-8	36,106	-0.02%
2018/08/23	1.3	81.16	0	0.00	81.80	1.3	37,143	0.00%
2018/08/22	3	81.50	2	81.60	81.70	1	37,444	0.00%
2018/08/21	3.5	81.09	0	0.00	81.00	3.5	37,825	0.01%
2018/08/20	7	81.27	11	81.14	81.00	-4	38,555	-0.01%
2018/08/17	10	81.45	1	82.00	81.10	9	39,047	0.02%
2018/08/16	3	80.63	2	81.05	81.20	1	39,033	0.00%
2018/08/15	18	80.56	7	80.83	81.10	11	38,932	0.03%
2018/08/14	48	81.64	130.4	81.87	81.30	-82.4	38,576	-0.21%	大賣/
2018/08/13	15.2	84.30	9	84.80	83.80	6.2	37,744	0.02%
2018/08/10	4	85.63	10.1	85.79	85.90	-6.1	37,559	-0.02%
2018/08/09	3	85.33	16	85.27	85.20	-13	37,496	-0.03%
2018/08/08	7	84.91	7	85.00	85.00	0	37,984	0.00%
2018/08/07	8	84.55	11	84.80	84.40	-3	38,653	-0.01%
2018/08/06	5	84.60	5	84.60	84.60	0	40,277	0.00%
2018/08/03	1	83.50	1	83.50	83.80	0	40,685	0.00%
2018/08/02	23	83.07	5	83.58	82.80	18	40,725	0.04%
2018/08/01	1	83.70	1.2	84.02	84.10	-0.2	40,747	0.00%
2018/07/31	2	83.55	1	83.70	83.80	1	40,718	0.00%
2018/07/30	0.2	84.00	13.1	83.98	84.20	-12.9	40,734	-0.03%
2018/07/27	4.2	83.22	21	83.24	83.20	-16.8	40,533	-0.04%
2018/07/26	2	82.75	8	82.81	83.50	-6	40,985	-0.01%
2018/07/25	17.5	82.81	6	82.75	82.70	11.5	41,156	0.03%
2018/07/24	10.1	85.15	31.3	85.54	85.20	-21.1	41,023	-0.05%
2018/07/23	3	85.27	21.1	85.29	85.50	-18.1	40,405	-0.04%
2018/07/20	5.2	84.97	9.8	85.32	85.30	-4.6	40,448	-0.01%
2018/07/19	2	85.00	40	85.01	85.20	-38	40,634	-0.09%
2018/07/18	5	83.84	34	84.03	84.10	-29	41,177	-0.07%
2018/07/17	6	82.87	5	82.72	82.90	1	41,148	0.00%
2018/07/16	4	83.18	0	0.00	82.80	4	41,273	0.01%
2018/07/13	0	0.00	21	82.18	82.90	-21	42,018	-0.05%
2018/07/12	4	81.20	1	81.30	81.20	3	42,639	0.01%
2018/07/11	3	81.03	25	81.46	81.60	-22	42,885	-0.05%
2018/07/10	27	80.91	2.8	81.02	80.50	24.2	42,680	0.06%
2018/07/09	21	80.81	77	81.37	80.80	-56	42,584	-0.13%
2018/07/06	10	80.58	1	80.50	80.50	9	42,830	0.02%
2018/07/05	3	81.10	2	81.10	81.20	1	42,840	0.00%
2018/07/04	0	0.00	11	81.25	81.60	-11	43,143	-0.03%
2018/07/03	18	80.73	0	0.00	80.70	18	43,802	0.04%
2018/07/02	10.3	81.65	2	82.80	81.00	8.3	44,386	0.02%
2018/06/29	6	81.47	16	82.64	83.20	-10	44,722	-0.02%
2018/06/28	10	80.69	1	80.50	80.50	9	46,328	0.02%
2018/06/27	2.1	81.10	7	81.30	80.90	-4.9	46,430	-0.01%
2018/06/26	32.2	80.58	4	80.75	81.00	28.2	46,386	0.06%
2018/06/25	20	81.80	3	81.63	81.50	17	46,072	0.04%
2018/06/22	25	82.14	10	82.09	82.30	15	45,973	0.03%
2018/06/21	22	83.05	3	83.03	82.70	19	45,954	0.04%
2018/06/20	40	82.41	6	82.78	83.00	34	46,402	0.07%
2018/06/19	24.2	83.42	7	83.17	83.00	17.2	46,024	0.04%
2018/06/15	22.3	84.77	12	84.85	85.00	10.3	45,391	0.02%
2018/06/14	38.1	86.02	23	86.46	85.50	15.1	44,934	0.03%
2018/06/13	20	87.71	2	87.45	87.80	18	44,377	0.04%
2018/06/12	4.3	87.61	7	87.44	87.70	-2.7	45,087	-0.01%
2018/06/11	9	87.57	2	87.75	87.40	7	45,024	0.02%
2018/06/08	39	89.50	7	90.70	88.30	32	45,184	0.07%
2018/06/07	28	89.99	19.2	90.10	91.20	8.9	44,916	0.02%
2018/06/06	6	88.65	37.5	88.90	89.10	-31.5	44,888	-0.07%
2018/06/05	4	87.98	5	87.96	88.10	-1	45,553	0.00%
2018/06/04	7.1	87.80	26	87.68	87.80	-18.9	45,573	-0.04%
2018/06/01	4.2	86.41	14	86.76	86.60	-9.8	45,724	-0.02%
2018/05/31	3	87.13	1.3	86.89	85.70	1.7	45,907	0.00%
2018/05/30	9.7	87.61	16	86.90	87.40	-6.3	45,020	-0.01%
2018/05/29	64.2	88.28	16	88.72	87.60	48.2	44,829	0.11%
2018/05/28	57	88.71	37	88.48	88.80	20	44,821	0.04%
2018/05/25	4.6	85.43	23	86.41	86.50	-18.4	44,419	-0.04%
2018/05/24	6	84.00	0	0.00	84.10	6	44,188	0.01%
2018/05/23	4	84.00	0	0.00	83.60	4	44,702	0.01%
2018/05/22	11.1	85.18	4	84.30	84.00	7.1	45,124	0.02%
2018/05/21	3	84.83	1.2	84.92	85.00	1.8	45,700	0.00%
2018/05/18	15	84.35	12	84.38	83.90	3	46,339	0.01%
2018/05/17	16	84.85	17.2	84.85	84.20	-1.2	47,022	0.00%
2018/05/16	17	85.05	10	84.43	84.60	7	47,215	0.01%
2018/05/15	24.5	87.22	54	87.04	86.00	-29.5	47,488	-0.06%
2018/05/14	47	88.47	79	89.33	89.00	-32	48,662	-0.07%
2018/05/11	13	84.15	46	84.40	85.00	-33	47,388	-0.07%
2018/05/10	4.4	82.55	7	82.79	82.90	-2.6	47,391	-0.01%
2018/05/09	6	82.30	2	81.90	81.80	4	47,644	0.01%
2018/05/08	3	82.20	2	82.00	82.60	1	48,053	0.00%
2018/05/07	4	80.90	5	81.26	81.60	-1	48,209	0.00%
2018/05/04	7	80.64	6	80.57	80.40	1	48,519	0.00%
2018/05/03	17	80.37	0	0.00	80.10	17	48,855	0.03%
2018/05/02	16	82.69	3	82.73	81.80	13	48,950	0.03%
2018/04/30	12.5	82.53	3	82.87	82.90	9.5	49,029	0.02%
2018/04/27	18	81.02	1	81.10	81.50	17	49,363	0.03%
2018/04/26	12.1	80.98	3	81.20	80.60	9.1	49,915	0.02%
2018/04/25	30.6	80.16	14	80.10	80.40	16.6	50,957	0.03%
2018/04/24	29.4	80.87	3.1	81.39	80.60	26.3	51,057	0.05%
2018/04/23	26	83.23	1	83.80	83.00	25	50,484	0.05%
2018/04/20	18	83.99	56	83.63	84.00	-38	50,371	-0.08%
2018/04/19	20.3	84.00	15.3	84.70	85.00	5	50,547	0.01%
2018/04/18	67.4	85.21	15	84.96	84.80	52.4	50,204	0.10%
2018/04/17	38	86.73	10	86.80	86.50	28	50,087	0.06%
2018/04/16	8	87.24	5	87.34	87.60	3	50,333	0.01%
2018/04/13	3	87.00	1	87.00	87.00	2	50,506	0.00%
2018/04/12	23.1	87.07	0	0.00	86.80	23.1	50,851	0.05%
2018/04/11	6	87.53	6	88.22	87.30	0	51,181	0.00%
2018/04/10	24	87.03	6	87.22	87.00	18	51,411	0.04%
2018/04/09	27	87.03	13	87.39	87.40	14	51,757	0.03%
2018/04/03	62.2	87.22	6	87.17	87.20	56.2	51,281	0.11%
2018/04/02	51	88.00	24	87.92	88.10	27	50,921	0.05%
2018/03/31	129	88.72	3	88.40	88.50	126	50,680	0.25%	大買/鉅額交易
2018/03/30	17.6	91.94	11.1	91.72	91.40	6.5	48,765	0.01%
2018/03/29	26	90.12	6	90.22	90.00	20	48,632	0.04%
2018/03/28	12	90.54	1	90.70	90.10	11	48,333	0.02%
2018/03/27	28	90.97	11	91.22	91.20	17	48,237	0.04%
2018/03/26	68	89.98	3	89.87	90.20	65	48,082	0.14%
2018/03/23	43.2	90.86	38	91.09	90.40	5.2	48,202	0.01%
2018/03/22	1.2	93.05	10	93.00	92.80	-8.8	48,376	-0.02%
2018/03/21	3	92.43	3.3	92.54	92.40	-0.3	48,263	0.00%
2018/03/20	12	92.58	14	92.69	92.60	-2	48,615	0.00%
2018/03/19	21	92.56	23	92.78	92.90	-2	48,662	0.00%
2018/03/16	30.8	93.01	23	93.55	92.80	7.8	48,767	0.02%
2018/03/15	30	92.73	26	93.44	93.40	4	48,424	0.01%
2018/03/14	79.3	93.82	11	93.85	93.30	68.3	48,939	0.14%
2018/03/13	21	95.69	104	95.88	95.20	-83	48,868	-0.17%	大賣/
2018/03/12	32.3	93.55	44.5	93.97	94.30	-12.2	48,136	-0.03%
2018/03/09	45	91.80	67	91.83	91.90	-22	48,311	-0.05%
2018/03/08	2	89.05	8	89.31	89.40	-6	48,434	-0.01%
2018/03/07	31	89.26	19	89.43	88.50	12	48,600	0.02%
2018/03/06	14	88.06	11	88.31	88.20	3	49,225	0.01%
2018/03/05	5	87.44	0	0.00	87.00	5	49,994	0.01%
2018/03/02	22	87.23	0	0.00	87.80	22	49,680	0.04%
2018/03/01	29.5	87.74	39	88.05	87.90	-9.5	49,850	-0.02%
2018/02/27	3	88.47	1	89.20	88.10	2	49,752	0.00%
2018/02/26	48.5	89.17	10	89.50	88.80	38.5	49,448	0.08%
2018/02/23	7	88.67	3	88.53	88.90	4	49,325	0.01%
2018/02/22	23	87.71	0	0.00	87.90	23	49,530	0.05%
2018/02/21	9	88.33	2	88.35	88.20	7	49,335	0.01%
2018/02/12	40	87.80	5	87.70	87.60	35	48,915	0.07%
2018/02/09	54	86.74	15	87.05	87.50	39	48,743	0.08%
2018/02/08	17	89.33	3.1	89.97	89.00	13.9	48,453	0.03%
2018/02/07	6.4	90.55	5	90.38	90.00	1.4	49,905	0.00%
2018/02/06	74.1	89.67	13	90.27	89.20	61.1	49,153	0.12%
2018/02/05	39	92.81	24	92.97	92.80	15	47,142	0.03%
2018/02/02	30	94.75	30	94.96	95.20	0	47,140	0.00%
2018/02/01	17	93.66	17	93.82	93.50	0	47,024	0.00%
2018/01/31	62	92.40	28	92.76	92.20	34	46,756	0.07%
2018/01/30	8	93.99	14	94.42	93.60	-6	46,299	-0.01%
2018/01/29	4	94.85	24	94.86	94.70	-20	46,043	-0.04%
2018/01/26	23	95.23	14	95.59	95.40	9	45,847	0.02%
2018/01/25	15	95.63	47	95.77	95.40	-32	45,486	-0.07%
2018/01/24	10	96.16	1,018	95.98	95.90	-1,008	44,848	-2.25%	大賣/鉅額交易
2018/01/23	14	95.88	11	96.05	96.90	3	44,696	0.01%
2018/01/22	13.1	96.73	6	96.95	96.60	7.1	44,513	0.02%
2018/01/19	1,025	96.30	42	95.84	96.90	983	43,848	2.24%	大買/鉅額交易
2018/01/18	28.1	93.95	15	94.41	93.80	13.1	42,486	0.03%
2018/01/17	3	93.00	6	93.28	93.40	-3	42,043	-0.01%
2018/01/16	18	93.34	4	93.25	93.40	14	41,887	0.03%
2018/01/15	20	92.88	14	93.01	93.30	6	41,766	0.01%
2018/01/12	17	92.02	5.2	92.15	91.80	11.8	41,540	0.03%
2018/01/11	31	91.35	5	91.42	91.40	26	41,459	0.06%
2018/01/10	30	90.96	2	90.95	90.80	28	40,939	0.07%
2018/01/09	19	91.93	5.7	91.91	91.80	13.3	40,640	0.03%
2018/01/08	24.6	91.89	3	91.77	91.80	21.6	40,616	0.05%
2018/01/05	12	92.32	7	92.41	93.00	5	40,275	0.01%
2018/01/04	15	92.75	14	92.90	92.60	1	39,996	0.00%
2018/01/03	46.1	94.64	6	94.37	94.00	40.1	39,819	0.10%
2018/01/02	18	94.99	22.8	95.01	95.00	-4.8	39,215	-0.01%