鴻海 (2317)-統一-三多券商分點個股進出

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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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	6	171.67	35	172.59	173.00	-29	126,500	-0.02%
2024/05/22	4	168.88	14	169.54	169.00	-10	125,395	-0.01%
2024/05/21	16.3	166.57	1	166.00	166.00	15.3	124,802	0.01%
2024/05/20	46.4	167.78	5	168.10	167.50	41.4	124,336	0.03%
2024/05/17	34.1	169.70	17.1	169.33	170.00	17	123,763	0.01%
2024/05/16	159.3	174.05	30	176.50	171.50	129.3	122,712	0.11%	大買/鉅額交易
2024/05/15	19	169.08	68	172.24	170.50	-49	120,759	-0.04%
2024/05/14	60.4	171.21	55.7	171.78	172.00	4.7	118,632	0.00%
2024/05/13	13.4	170.42	20	170.05	169.50	-6.6	116,850	-0.01%
2024/05/10	20	168.98	4	168.88	169.50	16	115,830	0.01%
2024/05/09	24	172.00	23.7	173.38	170.50	0.3	114,664	0.00%
2024/05/08	12.1	169.25	1	169.50	169.50	11.1	113,075	0.01%
2024/05/07	22.2	168.48	68.1	169.55	169.50	-45.9	112,117	-0.04%
2024/05/06	62.1	165.30	71.7	166.24	167.50	-9.6	110,314	-0.01%
2024/05/03	14	156.79	10	158.00	156.00	4	107,787	0.00%
2024/05/02	19.1	152.92	2	153.25	154.00	17.1	107,073	0.02%
2024/04/30	10.1	157.15	1.1	156.68	156.00	9	106,176	0.01%
2024/04/29	4	158.75	21.9	159.05	158.50	-17.9	105,289	-0.02%
2024/04/26	16	156.22	20.7	156.50	155.00	-4.7	104,036	0.00%
2024/04/25	19.1	152.66	8	152.06	151.50	11.1	102,659	0.01%
2024/04/24	20	153.33	42	151.73	156.00	-22	101,157	-0.02%
2024/04/23	29	144.76	26	144.35	144.00	3	98,752	0.00%
2024/04/22	3.2	142.58	1	143.00	143.00	2.2	98,059	0.00%
2024/04/19	26.4	142.59	18.7	143.76	143.00	7.7	97,247	0.01%
2024/04/18	10.1	146.96	9	146.45	148.00	1.1	95,526	0.00%
2024/04/17	21.5	145.33	20.1	145.61	146.50	1.4	94,851	0.00%
2024/04/16	51.2	140.11	57	139.42	141.00	-5.8	93,480	-0.01%
2024/04/15	19.2	146.43	4	147.63	146.00	15.2	90,976	0.02%
2024/04/12	2.2	150.60	20	151.50	150.50	-17.8	89,690	-0.02%
2024/04/11	36.2	150.33	42.3	149.86	150.00	-6.1	87,961	-0.01%
2024/04/10	21.5	155.71	16.2	155.90	154.50	5.3	85,355	0.01%
2024/04/09	7.2	157.52	18	159.44	158.00	-10.9	84,044	-0.01%
2024/04/08	5.5	158.05	9.5	158.49	158.00	-4	82,682	0.00%
2024/04/03	27.4	156.91	21	157.79	159.00	6.4	81,311	0.01%
2024/04/02	31	157.47	52.3	156.26	159.00	-21.3	79,344	-0.03%
2024/04/01	11.1	151.96	6	152.42	150.50	5.1	76,692	0.01%
2024/03/29	24.4	152.82	50.1	153.04	150.00	-25.7	75,560	-0.03%
2024/03/28	49.1	152.48	65.6	153.69	155.50	-16.5	73,210	-0.02%
2024/03/27	24.6	146.37	76.1	147.54	148.50	-51.5	70,339	-0.07%
2024/03/26	27	142.46	14.3	143.67	142.00	12.7	68,483	0.02%
2024/03/25	16	144.94	14	146.36	145.50	2	66,381	0.00%
2024/03/22	22.1	145.20	44.9	146.21	145.50	-22.8	64,505	-0.04%
2024/03/21	64.1	143.12	47.1	141.38	142.50	17	61,032	0.03%
2024/03/20	38.1	139.57	46.1	139.04	138.00	-8	58,649	-0.01%
2024/03/19	8	132.88	6.3	134.68	136.00	1.7	55,781	0.00%
2024/03/18	16.3	134.79	25.2	134.25	136.00	-8.9	53,182	-0.02%
2024/03/15	9.1	131.28	84.7	130.22	132.00	-75.5	49,532	-0.15%
2024/03/14	5	118.60	29.8	120.13	121.00	-24.8	43,236	-0.06%
2024/03/13	24	120.60	43	120.65	120.50	-19	40,314	-0.05%
2024/03/12	36	115.90	102.5	115.83	119.00	-66.5	34,910	-0.19%	大賣/
2024/03/11	2	109.75	16.5	108.94	109.50	-14.5	29,389	-0.05%
2024/03/08	13	105.92	5	106.00	105.00	8	27,431	0.03%
2024/03/07	5	107.90	14	107.86	107.50	-9	26,533	-0.03%
2024/03/06	0.1	106.00	13.8	106.28	106.50	-13.7	26,183	-0.05%
2024/03/05	2	107.00	8	107.44	106.50	-6	26,190	-0.02%
2024/03/04	3.1	105.84	17	105.56	106.50	-13.9	25,463	-0.05%
2024/03/01	1	102.00	0	0.00	102.00	1	24,125	0.00%
2024/02/27	1	103.50	1	103.50	103.50	0	23,750	0.00%
2024/02/26	1	103.51	3	103.50	103.50	-2	23,649	-0.01%
2024/02/22	3	103.17	0	0.00	103.50	3	24,119	0.01%
2024/02/21	8.2	103.49	0	0.00	103.00	8.2	24,289	0.03%
2024/02/20	0	0.00	4	103.63	103.50	-4	24,762	-0.02%
2024/02/19	0	0.00	15	102.83	103.00	-15	24,617	-0.06%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	8.1	101.43	0	0.00	101.00	8.1	25,287	0.03%
2024/02/05	2	101.50	1	101.50	101.50	1	25,125	0.00%
2024/02/02	16	102.03	0.3	102.00	102.00	15.7	25,105	0.06%
2024/01/31	0.2	102.00	2	102.00	102.50	-1.8	25,428	-0.01%
2024/01/30	18	102.00	0	0.00	102.00	18	25,581	0.07%
2024/01/29	0.1	102.50	0	0.00	102.50	0.1	25,927	0.00%
2024/01/26	1.1	102.91	2	102.50	102.50	-0.9	26,364	0.00%
2024/01/25	1	101.50	1	101.50	102.00	0	26,353	0.00%
2024/01/24	1	101.00	1	101.00	100.50	0	26,387	0.00%
2024/01/23	0	0.00	2.1	101.00	101.00	-2.1	27,103	-0.01%
2024/01/22	6.1	100.14	2	100.00	99.90	4.1	29,035	0.01%
2024/01/19	0	0.00	0.1	100.50	100.50	-0.1	29,204	0.00%
2024/01/18	2	99.30	2	99.45	99.90	0	29,563	0.00%
2024/01/17	3.1	99.13	0	0.00	98.60	3.1	29,936	0.01%
2024/01/15	3	100.00	0	0.00	100.00	3	31,922	0.01%
2024/01/12	7	100.50	0	0.00	100.50	7	32,081	0.02%
2024/01/11	2	99.90	0	0.00	100.50	2	32,209	0.01%
2024/01/10	2.2	100.95	0	0.00	100.00	2.2	32,083	0.01%
2024/01/09	0.1	102.00	0	0.00	101.00	0.1	31,963	0.00%
2024/01/08	6.2	102.10	2	103.25	101.50	4.2	31,828	0.01%
2024/01/05	3	104.00	1	104.00	104.00	2	31,693	0.01%
2024/01/04	2	104.50	0	0.00	104.00	2	31,937	0.01%
2024/01/03	2	104.50	7	104.07	104.50	-5	32,154	-0.02%
2024/01/02	2	104.50	2	104.50	105.00	0	32,305	0.00%
2023/12/29	2	104.50	1	104.50	104.50	1	32,250	0.00%
2023/12/28	2	103.25	2	104.00	104.00	0	32,274	0.00%
2023/12/25	0.2	103.50	6	103.50	103.50	-5.8	32,284	-0.02%
2023/12/22	0	0.00	1.1	103.45	103.50	-1.1	32,363	0.00%
2023/12/21	2	103.00	4	103.38	103.50	-2	32,468	-0.01%
2023/12/20	0	0.00	16.1	104.00	104.50	-16.1	32,160	-0.05%
2023/12/19	0	0.00	2	102.00	102.50	-2	31,507	-0.01%
2023/12/18	0	101.50	6	101.83	102.00	-6	31,329	-0.02%
2023/12/15	1	101.01	10	101.00	101.50	-9	31,177	-0.03%
2023/12/14	4	101.50	6	102.00	102.00	-2	30,726	-0.01%
2023/12/13	1	101.00	40.6	101.00	101.00	-39.6	30,500	-0.13%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	2	100.50	5	101.00	101.00	-3	30,769	-0.01%
2023/12/08	1	101.00	0	0.00	101.50	1	30,658	0.00%
2023/12/07	0	101.00	0	0.00	101.00	0	30,887	0.00%
2023/12/06	2	101.25	1	101.00	101.00	1	30,950	0.00%
2023/12/04	0	0.00	0.1	101.50	101.00	-0.1	30,773	0.00%
2023/12/01	2	100.50	0	0.00	100.50	2	30,811	0.01%
2023/11/30	3	101.67	1	101.50	101.50	2	30,592	0.01%
2023/11/29	2	102.50	1	102.00	102.00	1	30,267	0.00%
2023/11/28	11	102.50	1	102.50	102.50	10	29,970	0.03%
2023/11/27	4	102.00	0	0.00	101.50	4	30,482	0.01%
2023/11/24	0	0.00	1.3	102.00	101.50	-1.3	30,442	0.00%
2023/11/22	0	0.00	7	103.14	102.00	-7	31,063	-0.02%
2023/11/21	0	0.00	3.3	102.29	102.50	-3.3	30,942	-0.01%
2023/11/20	11	101.09	5	101.10	101.00	6	31,170	0.02%
2023/11/17	0.5	102.50	12	102.63	102.50	-11.5	30,949	-0.04%
2023/11/16	1	100.99	1	101.00	101.00	0	30,387	0.00%
2023/11/15	19	100.25	14	100.24	100.50	5	30,054	0.02%
2023/11/14	26	99.98	9	100.08	100.00	17	29,488	0.06%
2023/11/13	3	97.60	4.2	98.20	97.70	-1.2	29,120	0.00%
2023/11/10	8	97.55	2	97.15	97.20	6	29,544	0.02%
2023/11/09	27	97.98	4.2	98.01	97.90	22.8	30,337	0.08%
2023/11/08	1	95.70	4	97.05	97.00	-3	30,321	-0.01%
2023/11/07	7	95.70	10	95.90	96.10	-3	30,373	-0.01%
2023/11/06	2	96.90	14.1	96.62	96.40	-12.1	30,281	-0.04%
2023/11/03	10.1	95.82	6	95.67	95.80	4.1	29,982	0.01%
2023/11/02	2	97.05	9	96.92	97.00	-7	29,758	-0.02%
2023/11/01	2	95.95	3	95.90	95.60	-1	30,097	0.00%
2023/10/31	5	95.85	7	96.07	96.50	-2	30,309	-0.01%
2023/10/30	42.9	95.28	12	94.93	94.50	30.9	29,933	0.10%
2023/10/27	3	98.23	2	98.60	98.20	1	28,083	0.00%
2023/10/26	5.5	98.36	0	0.00	98.50	5.5	28,036	0.02%
2023/10/25	6.1	99.09	0	0.00	99.00	6.1	27,773	0.02%
2023/10/24	27.3	98.61	10	98.41	98.30	17.3	27,620	0.06%
2023/10/23	28	100.52	1	101.00	100.50	27	26,288	0.10%
2023/10/20	3	103.17	0	0.00	103.50	3	25,919	0.01%
2023/10/19	8	104.06	0	0.00	103.50	8	25,714	0.03%
2023/10/18	5	105.60	1	105.50	105.50	4	25,514	0.02%
2023/10/17	5	107.00	0	0.00	106.50	5	25,614	0.02%
2023/10/16	1	107.00	3.1	106.84	107.00	-2.1	26,265	-0.01%
2023/10/13	0	0.00	0.1	107.00	107.50	-0.1	26,851	0.00%
2023/10/11	3	106.00	0	0.00	106.00	3	27,348	0.01%
2023/10/06	6	105.91	3	105.50	105.50	3	27,369	0.01%
2023/10/05	1.1	103.50	1	103.50	103.50	0.1	27,528	0.00%
2023/10/04	1	103.00	0	0.00	103.00	1	27,645	0.00%
2023/10/03	1	104.50	0	0.00	104.00	1	27,599	0.00%
2023/10/02	0	0.00	2.1	104.50	104.50	-2.1	27,816	-0.01%
2023/09/28	0	0.00	2	103.25	104.00	-2	28,735	-0.01%
2023/09/27	2.2	104.00	1.5	103.82	104.00	0.7	29,226	0.00%
2023/09/26	4.2	104.29	0	0.00	104.00	4.2	30,286	0.01%
2023/09/21	4.5	105.28	2	105.50	105.00	2.5	32,181	0.01%
2023/09/20	2.1	106.26	2.2	106.50	106.00	-0.1	32,555	0.00%
2023/09/19	0	0.00	1.8	106.78	106.50	-1.8	33,360	-0.01%
2023/09/18	1	105.50	2	105.50	106.50	-1	34,796	0.00%
2023/09/15	3.1	106.18	0	0.00	106.00	3.1	35,058	0.01%
2023/09/14	3	106.50	10	106.50	106.50	-7	34,962	-0.02%
2023/09/13	3	106.01	1	107.00	106.00	2	35,116	0.01%
2023/09/12	1	106.50	2	107.25	107.50	-1	35,594	0.00%
2023/09/08	2	105.00	0	0.00	106.00	2	35,975	0.01%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	1	106.00	0	0.00	106.00	1	38,325	0.00%
2023/09/05	0	0.00	0.2	106.50	107.00	-0.2	38,319	0.00%
2023/09/04	2	106.25	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	3	105.50	3	107.00	106.50	0	38,772	0.00%
2023/08/30	3	106.33	1	106.00	106.00	2	38,234	0.01%
2023/08/29	7	105.86	1	106.00	106.00	6	38,783	0.02%
2023/08/28	0	0.00	35	108.50	108.00	-35	38,485	-0.09%
2023/08/25	11	108.27	1	108.00	108.00	10	39,185	0.03%
2023/08/24	10.3	109.98	17	109.56	109.50	-6.8	40,302	-0.02%
2023/08/23	1.1	106.52	0	0.00	106.50	1.1	40,756	0.00%
2023/08/22	0.1	106.50	2	106.50	106.50	-2	41,061	0.00%
2023/08/21	1	105.50	0	0.00	106.00	1	41,271	0.00%
2023/08/18	32	106.80	0	0.00	106.00	32	41,354	0.08%
2023/08/17	3	106.50	3	106.33	106.50	0	41,432	0.00%
2023/08/16	3.2	106.00	1	105.50	105.50	2.2	41,323	0.01%
2023/08/15	9	107.45	3	107.83	107.00	6	41,146	0.01%
2023/08/14	1	109.50	4	109.88	110.00	-3	40,542	-0.01%
2023/08/11	2	109.25	0	0.00	108.50	2	40,690	0.00%
2023/08/10	4	110.00	0	0.00	110.00	4	41,012	0.01%
2023/08/09	1	110.50	2.1	110.98	110.50	-1.1	41,109	0.00%
2023/08/08	2	110.25	7.3	110.64	110.50	-5.3	41,947	-0.01%
2023/08/07	47	111.51	44	111.52	109.50	3	41,823	0.01%
2023/08/04	0.1	110.00	10	110.40	111.00	-9.9	41,358	-0.02%
2023/08/02	19	109.21	22	108.45	108.00	-3	41,384	-0.01%
2023/08/01	10	110.50	23	109.76	110.50	-13	40,993	-0.03%
2023/07/31	18	109.00	3	108.83	108.50	15	40,803	0.04%
2023/07/28	4	109.75	3.3	110.19	109.50	0.8	40,510	0.00%
2023/07/27	3	111.17	3	111.50	110.50	0	40,589	0.00%
2023/07/26	5	111.80	4	111.63	111.50	1	40,899	0.00%
2023/07/25	43	111.43	66.2	111.21	112.00	-23.2	40,721	-0.06%
2023/07/24	1	107.00	4	108.13	108.00	-3	39,989	-0.01%
2023/07/21	2	107.25	1	107.50	107.50	1	40,226	0.00%
2023/07/20	9.1	108.44	2	107.50	108.00	7.1	40,260	0.02%
2023/07/19	14	110.21	1	108.50	108.50	13	40,018	0.03%
2023/07/18	3.1	112.15	7	111.57	112.00	-3.9	39,654	-0.01%
2023/07/17	6	110.33	6	110.08	110.50	0	39,110	0.00%
2023/07/14	21	108.40	29	108.83	109.50	-8	38,735	-0.02%
2023/07/13	6	107.92	4	108.25	107.00	2	38,284	0.01%
2023/07/12	12.1	106.04	12	107.00	107.50	0.1	38,042	0.00%
2023/07/11	1.5	104.83	1	105.00	105.00	0.5	37,842	0.00%
2023/07/10	2.1	104.79	0	0.00	104.50	2.1	37,828	0.01%
2023/07/07	2	105.01	6	105.00	105.50	-4	37,756	-0.01%
2023/07/06	24.6	105.84	3.2	105.75	105.50	21.4	37,732	0.06%
2023/07/05	16	108.75	0.2	109.00	108.50	15.9	36,789	0.04%
2023/07/04	20	111.00	12.3	111.42	110.00	7.7	36,139	0.02%
2023/07/03	14.7	114.52	87	114.80	115.00	-72.3	35,462	-0.20%
2023/06/30	5	112.30	4	112.50	113.00	1	34,309	0.00%
2023/06/29	7	114.14	2	113.50	113.00	5	33,829	0.01%
2023/06/28	8	115.06	9	115.00	115.00	-1	33,522	0.00%
2023/06/27	7	114.50	12	116.29	114.00	-5	33,179	-0.02%
2023/06/26	53	114.73	47	115.57	115.50	6	32,601	0.02%
2023/06/21	7	112.50	5.1	113.00	113.00	1.9	32,082	0.01%
2023/06/20	6.2	112.09	4	112.75	112.50	2.2	32,028	0.01%
2023/06/19	6	111.75	8	112.13	112.50	-2	31,892	-0.01%
2023/06/16	4	111.38	4	112.50	111.00	0	31,825	0.00%
2023/06/15	7	111.14	1	111.50	111.50	6	31,398	0.02%
2023/06/14	5	112.30	5	112.80	112.50	0	31,855	0.00%
2023/06/13	23	111.63	7.1	112.50	112.50	15.9	31,723	0.05%
2023/06/12	6	110.75	14	110.29	110.50	-8	30,901	-0.03%
2023/06/08	12	107.21	0	0.00	107.00	12	29,876	0.04%
2023/06/07	1	107.50	3	107.67	108.00	-2	30,051	-0.01%
2023/06/06	8	106.63	3.3	107.00	107.00	4.7	30,703	0.02%
2023/06/05	2	108.25	2.1	108.00	107.50	-0.1	30,622	0.00%
2023/06/02	12.1	107.75	4.1	108.36	108.00	8	31,419	0.03%
2023/06/01	1.1	106.68	48	107.49	108.00	-46.9	31,156	-0.15%
2023/05/31	3	105.83	3	107.00	106.50	0	30,871	0.00%
2023/05/30	66.2	106.55	88.2	106.99	107.00	-22	30,356	-0.07%
2023/05/29	85	104.95	108	105.35	105.50	-23	29,635	-0.08%	大賣/
2023/05/26	2	102.00	10	102.50	102.50	-8	29,233	-0.03%
2023/05/25	4.1	102.75	4	102.50	102.50	0.1	28,999	0.00%
2023/05/24	0	0.00	1	102.50	103.00	-1	28,936	0.00%
2023/05/23	4	102.50	0	0.00	102.50	4	28,904	0.01%
2023/05/19	9	102.45	0	0.00	103.00	9	29,083	0.03%
2023/05/18	5	103.40	0.3	103.00	103.00	4.7	29,193	0.02%
2023/05/17	0	0.00	1.5	102.50	102.50	-1.5	29,333	-0.01%
2023/05/16	13	102.42	1	102.00	102.00	12	28,993	0.04%
2023/05/15	9	102.00	0	0.00	102.00	9	28,601	0.03%
2023/05/12	6	105.50	1	106.00	102.50	5	28,557	0.02%
2023/05/11	6	105.50	1	106.00	105.00	5	27,867	0.02%
2023/05/10	1	106.50	3	106.00	106.50	-2	27,910	-0.01%
2023/05/09	1	106.49	10	106.40	106.50	-9	28,140	-0.03%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/05	0	105.00	5	105.00	105.00	-5	28,849	-0.02%
2023/05/04	0	0.00	1.5	105.34	105.00	-1.5	29,465	0.00%
2023/05/03	1	105.99	5	105.90	105.50	-4	29,917	-0.01%
2023/05/02	5	105.50	10	105.50	106.00	-5	30,781	-0.02%
2023/04/28	0	104.50	7	104.00	104.50	-7	31,312	-0.02%
2023/04/25	2	103.00	0	0.00	103.00	2	31,354	0.01%
2023/04/21	1	105.00	4.2	104.50	104.00	-3.2	31,240	-0.01%
2023/04/20	1	104.00	0	0.00	104.50	1	31,018	0.00%
2023/04/19	2	103.75	7.1	104.15	104.00	-5.1	31,244	-0.02%
2023/04/18	2	104.50	0	0.00	104.50	2	31,266	0.01%
2023/04/17	0	0.00	0.1	104.00	104.00	-0.1	31,594	0.00%
2023/04/14	0	0.00	2	104.00	104.50	-2	32,030	-0.01%
2023/04/13	0	0.00	4	103.00	103.00	-4	32,380	-0.01%
2023/04/12	1	102.51	3	102.67	102.50	-2	32,302	-0.01%
2023/04/11	2	103.25	1	103.00	103.50	1	32,585	0.00%
2023/04/07	3	103.50	1	103.00	103.00	2	32,418	0.01%
2023/04/06	1	103.50	3.1	104.05	103.50	-2.1	32,371	-0.01%
2023/03/31	0	0.00	1	104.00	104.00	-1	31,976	0.00%
2023/03/30	0	0.00	0.7	104.50	104.50	-0.7	32,025	0.00%
2023/03/29	0	0.00	1.1	103.55	103.50	-1.1	32,165	0.00%
2023/03/28	3	103.33	0.5	103.50	103.00	2.5	32,556	0.01%
2023/03/27	3	103.67	0.3	104.50	103.50	2.7	32,645	0.01%
2023/03/24	6	105.08	6.1	105.34	105.50	-0.1	33,306	0.00%
2023/03/23	0	103.50	0	0.00	103.50	0	32,568	0.00%
2023/03/22	1	103.99	2	103.00	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	2.1	103.74	103.50	-2.1	32,672	-0.01%
2023/03/20	2.1	102.52	0	0.00	102.50	2.1	32,644	0.01%
2023/03/17	1.1	103.95	2	104.00	103.50	-0.9	32,828	0.00%
2023/03/16	2.4	102.09	3.5	102.50	102.00	-1.1	32,303	0.00%
2023/03/15	1	102.50	1	103.00	102.50	0	32,585	0.00%
2023/03/14	1	102.00	2	102.25	102.00	-1	33,160	0.00%
2023/03/13	0.1	102.00	0.2	102.50	103.00	-0.1	33,434	0.00%
2023/03/10	1	101.50	5.1	101.90	102.00	-4.1	34,333	-0.01%
2023/03/09	17	102.62	0	0.00	102.50	17	34,973	0.05%
2023/03/08	11.1	104.41	1	104.50	104.00	10.1	35,167	0.03%
2023/03/07	1	105.47	7.8	104.76	105.00	-6.8	35,211	-0.02%
2023/03/06	5	103.80	5.1	103.50	103.50	-0.1	34,782	0.00%
2023/03/03	0	0.00	40.1	103.45	102.50	-40.1	34,733	-0.12%
2023/03/02	5	102.50	0	0.00	102.50	5	34,949	0.01%
2023/03/01	4	100.88	3.1	102.34	102.00	0.9	35,010	0.00%
2023/02/24	4	102.13	2	101.25	101.00	2	34,736	0.01%
2023/02/23	0	0.00	5	102.60	103.00	-5	34,341	-0.01%
2023/02/22	2	101.75	3	101.83	102.00	-1	34,713	0.00%
2023/02/21	7	102.71	2.1	102.76	102.50	4.9	34,783	0.01%
2023/02/20	2.1	103.00	2.2	103.25	103.00	-0.1	35,331	0.00%
2023/02/17	5	103.00	2	102.50	103.50	3	35,745	0.01%
2023/02/16	2	103.00	15	103.10	103.50	-13	36,384	-0.04%
2023/02/15	1	101.50	2.1	102.00	102.50	-1.1	37,202	0.00%
2023/02/14	1.1	102.00	13.5	102.00	102.00	-12.4	37,250	-0.03%
2023/02/13	1	101.50	0	0.00	101.00	1	37,616	0.00%
2023/02/10	2	101.50	8	101.44	101.50	-6	37,809	-0.02%
2023/02/09	7	101.14	1	101.00	101.00	6	38,059	0.02%
2023/02/08	2	100.75	0.5	100.50	100.50	1.5	38,379	0.00%
2023/02/07	3.1	100.87	1.2	101.92	100.50	1.9	38,627	0.00%
2023/02/06	4.4	101.50	3	101.83	101.50	1.4	38,581	0.00%
2023/02/03	2	99.65	4	99.68	99.60	-2	38,523	-0.01%
2023/02/02	14	100.25	0	0.00	100.00	14	38,531	0.04%
2023/02/01	14	100.25	2.1	100.26	100.00	11.9	38,077	0.03%
2023/01/31	20.1	100.08	17.1	99.63	99.70	3	37,933	0.01%
2023/01/30	28.3	98.24	3	99.03	98.10	25.3	37,093	0.07%
2023/01/17	13	98.27	10	98.30	98.10	3	36,341	0.01%
2023/01/16	5.3	98.37	1	98.40	98.10	4.3	36,361	0.01%
2023/01/13	1.1	99.08	7	99.06	98.60	-5.9	36,315	-0.02%
2023/01/12	1	99.10	0	0.00	98.60	1	36,978	0.00%
2023/01/10	0	0.00	0.1	99.70	99.40	-0.1	37,879	0.00%
2023/01/09	1.2	99.00	1	99.40	99.10	0.2	38,027	0.00%
2023/01/06	0.1	98.60	1	98.50	98.40	-0.9	37,890	0.00%
2023/01/05	8.1	98.14	3.1	98.10	98.00	5	38,045	0.01%
2023/01/04	6.2	98.18	1	98.10	98.10	5.2	38,079	0.01%
2023/01/03	4.4	98.62	2.2	98.90	99.10	2.2	38,013	0.01%
2022/12/30	1.1	99.91	3	99.97	99.90	-1.9	37,602	-0.01%
2022/12/29	11.4	99.78	0	0.00	99.70	11.4	37,753	0.03%
2022/12/28	3.2	100.03	0	0.00	100.50	3.2	38,005	0.01%
2022/12/27	0	101.00	6	100.58	100.50	-6	37,915	-0.02%
2022/12/23	0.9	101.00	0	0.00	101.00	0.9	38,434	0.00%
2022/12/22	0	0.00	2	100.75	101.00	-2	38,849	-0.01%
2022/12/21	3.5	100.37	0	0.00	100.00	3.5	39,308	0.01%
2022/12/20	9	100.50	6	100.17	100.00	3	39,198	0.01%
2022/12/19	1	101.00	3	101.00	101.50	-2	39,135	-0.01%
2022/12/16	19.2	100.84	2	101.00	100.50	17.2	38,899	0.04%
2022/12/15	18.1	101.95	0	0.00	101.50	18.1	38,102	0.05%
2022/12/14	1	101.50	2	102.50	102.50	-1	38,124	0.00%
2022/12/13	3	101.33	2.5	101.20	101.00	0.5	38,141	0.00%
2022/12/12	4	101.50	1	101.50	102.00	3	37,850	0.01%
2022/12/09	22.1	102.09	5	102.30	102.00	17.1	38,145	0.04%
2022/12/08	2.1	101.56	0	0.00	101.50	2.1	37,890	0.01%
2022/12/07	5	102.50	1	103.00	102.00	4	37,817	0.01%
2022/12/06	3	103.17	4.1	103.63	103.00	-1.1	37,621	0.00%
2022/12/05	11	105.59	3.3	106.05	105.50	7.7	37,014	0.02%
2022/12/02	3.1	104.69	10.3	105.45	105.50	-7.2	36,500	-0.02%
2022/12/01	4.1	102.62	1	102.50	103.00	3.1	35,734	0.01%
2022/11/30	3	100.67	1	101.00	100.50	2	34,905	0.01%
2022/11/29	2.2	99.95	2	100.00	100.00	0.2	34,038	0.00%
2022/11/28	0.8	100.02	5	99.90	100.00	-4.2	33,757	-0.01%
2022/11/25	4.1	100.38	2	100.50	100.50	2.1	33,605	0.01%
2022/11/24	2.2	100.27	6.6	100.09	101.00	-4.4	33,507	-0.01%
2022/11/23	1	100.50	1	101.00	100.50	0	33,169	0.00%
2022/11/22	3	100.33	1	100.00	100.50	2	33,091	0.01%
2022/11/21	0.1	100.50	0	0.00	100.00	0.1	32,902	0.00%
2022/11/18	4.1	101.00	1.5	101.00	100.50	2.6	32,636	0.01%
2022/11/17	2.1	101.50	1	101.00	101.50	1.1	32,326	0.00%
2022/11/16	8	102.00	3	101.50	101.50	5	32,188	0.02%
2022/11/15	2	101.50	0	0.00	101.50	2	31,685	0.01%
2022/11/14	9.7	100.57	0	0.00	101.50	9.7	31,198	0.03%
2022/11/11	21.1	100.19	16	101.41	100.00	5.1	30,512	0.02%
2022/11/10	2	100.50	0	0.00	100.50	2	29,543	0.01%
2022/11/09	4.7	101.68	4	102.13	102.50	0.7	29,373	0.00%
2022/11/08	0	0.00	0.1	100.50	100.00	-0.1	29,190	0.00%
2022/11/07	14	99.98	1.6	100.19	100.00	12.4	29,498	0.04%
2022/11/04	26.2	100.08	0	0.00	100.50	26.2	29,858	0.09%
2022/11/03	4	101.00	1	101.00	101.00	3	29,990	0.01%
2022/11/02	11	101.45	1	101.50	102.00	10	29,765	0.03%
2022/11/01	6	101.33	3	101.33	101.50	3	29,668	0.01%
2022/10/31	3.6	101.81	2	101.75	102.50	1.6	29,304	0.01%
2022/10/28	1	103.50	1	103.50	104.00	0	29,222	0.00%
2022/10/27	1	104.50	38	104.91	104.00	-37	29,368	-0.13%
2022/10/26	0	0.00	7	104.00	104.00	-7	29,519	-0.02%
2022/10/25	1	102.50	17	102.41	103.50	-16	29,293	-0.05%
2022/10/24	5	103.00	2	103.75	103.00	3	29,045	0.01%
2022/10/20	11	101.23	1	102.50	102.50	10	29,034	0.03%
2022/10/19	11	103.46	10	104.00	103.00	1	28,453	0.00%
2022/10/18	4	104.13	1	105.00	103.50	3	28,204	0.01%
2022/10/17	0	105.00	3	104.67	105.00	-3	28,041	-0.01%
2022/10/14	2	105.00	8	105.00	105.00	-6	27,956	-0.02%
2022/10/13	0	0.00	2	103.75	103.50	-2	28,122	-0.01%
2022/10/12	1	102.50	2	102.75	103.00	-1	27,974	0.00%
2022/10/11	7	104.43	1	104.50	104.00	6	27,628	0.02%
2022/10/07	1	107.50	5	107.00	107.50	-4	27,413	-0.01%
2022/10/06	5	107.50	2.1	107.02	107.50	2.9	27,815	0.01%
2022/10/05	42	105.96	20.5	106.57	107.00	21.5	27,893	0.08%
2022/10/04	0	0.00	3	102.50	102.50	-3	27,455	-0.01%
2022/10/03	3	101.17	0	0.00	101.00	3	27,474	0.01%
2022/09/30	6	101.00	1	100.00	102.00	5	27,695	0.02%
2022/09/29	46	101.47	40	101.63	101.50	6	27,913	0.02%
2022/09/28	41	101.51	20	101.50	100.50	21	28,002	0.08%
2022/09/27	8	103.56	8	103.56	103.50	0	27,942	0.00%
2022/09/26	40.3	104.50	21	104.76	104.00	19.3	28,760	0.07%
2022/09/23	3	106.67	6	106.58	106.50	-3	29,122	-0.01%
2022/09/22	5	106.70	6	106.92	107.00	-1	29,606	0.00%
2022/09/21	3	107.00	1	107.00	107.00	2	29,763	0.01%
2022/09/20	0	0.00	1.7	107.71	108.50	-1.7	29,793	-0.01%
2022/09/19	0	107.00	0	0.00	107.00	0	29,797	0.00%
2022/09/16	10	107.15	1	107.00	107.50	9	30,004	0.03%
2022/09/15	0	0.00	2	108.50	108.00	-2	30,148	-0.01%
2022/09/14	6	107.58	0	0.00	107.50	6	30,383	0.02%
2022/09/13	12	109.88	18	109.86	110.00	-6	30,584	-0.02%
2022/09/12	0	0.00	3	108.00	108.50	-3	30,594	-0.01%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	5.2	107.00	2	107.25	106.00	3.2	31,387	0.01%
2022/09/06	1	107.50	0	0.00	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	3	107.83	11	107.95	107.50	-8	31,931	-0.03%
2022/09/01	14	107.50	11	107.50	107.50	3	32,046	0.01%
2022/08/31	2	108.50	12	109.00	109.00	-10	31,915	-0.03%
2022/08/30	2	108.00	2	108.50	108.50	0	31,741	0.00%
2022/08/29	36	108.32	11	108.00	108.00	25	32,006	0.08%
2022/08/26	6	109.58	10	109.95	110.50	-4	32,155	-0.01%
2022/08/25	2	109.75	7	109.64	109.50	-5	32,478	-0.02%
2022/08/24	25	109.70	12	109.46	109.50	13	33,426	0.04%
2022/08/23	12	110.00	0	0.00	110.00	12	34,509	0.03%
2022/08/22	43	110.02	11	110.05	111.00	32	34,940	0.09%
2022/08/19	1	111.00	37	111.00	111.00	-36	35,525	-0.10%
2022/08/18	2	111.25	3	111.83	112.00	-1	35,898	0.00%
2022/08/17	10	112.00	6	111.75	112.50	4	36,728	0.01%
2022/08/16	7	110.93	21	111.05	111.00	-14	36,840	-0.04%
2022/08/15	11	112.00	4.1	112.37	112.00	7	36,930	0.02%
2022/08/12	7	113.43	7	113.00	112.50	0	37,208	0.00%
2022/08/11	7.1	111.99	36.1	112.35	113.00	-29	37,022	-0.08%
2022/08/10	15	110.30	20	110.03	110.00	-5	36,918	-0.01%
2022/08/09	1	107.50	4	108.88	109.00	-3	36,398	-0.01%
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	4	108.25	5	108.90	108.00	-1	36,295	0.00%
2022/08/04	11	107.32	5	108.10	108.00	6	36,249	0.02%
2022/08/03	1	107.00	104	108.49	108.50	-103	35,932	-0.29%	大賣/鉅額交易
2022/08/02	48	107.03	48	107.83	108.00	0	35,709	0.00%
2022/08/01	0	0.00	0.7	109.00	109.00	-0.7	35,441	0.00%
2022/07/29	2	109.00	3	109.00	109.00	-1	35,652	0.00%
2022/07/28	4.1	108.74	4	108.50	108.50	0.1	35,867	0.00%
2022/07/27	2	107.75	3	108.67	108.00	-1	36,003	0.00%
2022/07/26	1	107.50	6	107.75	108.00	-5	35,778	-0.01%
2022/07/25	3.1	107.48	7	107.50	107.50	-3.9	35,635	-0.01%
2022/07/22	2	106.50	5	106.20	106.00	-3	35,447	-0.01%
2022/07/21	4	104.88	3	105.00	105.50	1	35,462	0.00%
2022/07/20	10.1	104.40	1	104.50	103.50	9.1	35,419	0.03%
2022/07/19	4	104.00	9	104.33	104.00	-5	35,511	-0.01%
2022/07/18	102	104.50	3	104.50	105.00	99	35,446	0.28%	大買/
2022/07/15	1.1	105.05	3	105.50	105.00	-1.9	35,469	-0.01%
2022/07/14	7	104.57	8	104.38	105.00	-1	35,384	0.00%
2022/07/13	0	0.00	4	103.13	102.50	-4	34,910	-0.01%
2022/07/12	2	100.01	2	100.00	100.50	0	34,569	0.00%
2022/07/11	1	101.00	0	0.00	101.00	1	34,330	0.00%
2022/07/08	7	102.57	2	102.25	102.00	5	34,172	0.01%
2022/07/07	32	102.97	49	103.41	103.50	-17	33,867	-0.05%
2022/07/06	7	101.28	0	0.00	100.50	7	33,478	0.02%
2022/07/05	52	102.02	62	102.54	102.50	-10	33,199	-0.03%
2022/07/04	35	100.13	4.3	100.88	100.00	30.7	32,860	0.09%
2022/07/01	24.2	106.84	59.2	107.61	106.00	-35	32,262	-0.11%
2022/06/30	7	109.71	2	109.50	109.00	5	31,744	0.02%
2022/06/29	7	111.43	0	0.00	111.00	7	31,393	0.02%
2022/06/28	1	110.50	1	111.50	112.00	0	31,168	0.00%
2022/06/27	3.1	111.01	2	111.75	111.00	1.1	31,040	0.00%
2022/06/24	1	109.50	3	110.17	110.00	-2	30,863	-0.01%
2022/06/23	6.1	108.91	13	108.04	108.00	-7	30,701	-0.02%
2022/06/22	3.3	110.30	0	0.00	109.50	3.3	30,281	0.01%
2022/06/21	5	111.60	7	110.79	112.00	-2	30,597	-0.01%
2022/06/20	10.1	109.50	0.1	109.50	109.00	10	30,276	0.03%
2022/06/17	16	109.94	5	109.50	109.50	11	30,071	0.04%
2022/06/16	5	111.60	3.1	112.49	111.50	1.9	29,597	0.01%
2022/06/15	2	111.75	3	112.00	112.00	-1	30,439	0.00%
2022/06/14	6	110.84	7	111.21	111.50	-1	30,755	0.00%
2022/06/13	15	111.63	2	112.25	111.50	13	30,823	0.04%
2022/06/10	5	114.40	5.1	114.80	114.00	-0.1	30,587	0.00%
2022/06/09	8	114.88	11	115.05	115.50	-3	30,617	-0.01%
2022/06/08	4	113.75	2	114.50	114.00	2	30,518	0.01%
2022/06/07	21.1	114.05	0	0.00	113.50	21.1	30,625	0.07%
2022/06/06	11.1	115.32	12.6	115.89	115.50	-1.6	30,483	-0.01%
2022/06/02	40.1	114.70	14	115.43	114.00	26.1	30,890	0.08%
2022/06/01	26.1	114.77	21.1	114.31	114.50	5	31,010	0.02%
2022/05/31	3	112.83	21	112.19	113.00	-18	30,133	-0.06%
2022/05/30	12	109.25	9	110.22	110.50	3	28,871	0.01%
2022/05/27	2	110.75	18	110.39	110.00	-16	28,372	-0.06%
2022/05/26	9	109.39	6	109.58	109.00	3	27,992	0.01%
2022/05/25	3	109.50	25	109.50	109.50	-22	27,818	-0.08%
2022/05/24	0	0.00	5	108.60	108.00	-5	27,347	-0.02%
2022/05/23	1	108.50	6	108.33	108.00	-5	26,969	-0.02%
2022/05/20	6.2	107.58	13	107.31	107.00	-6.8	26,832	-0.03%
2022/05/19	9	106.50	4	105.88	107.50	5	26,456	0.02%
2022/05/18	1	105.50	19.1	106.42	107.00	-18.1	26,023	-0.07%
2022/05/17	1	104.50	6	104.67	105.00	-5	25,518	-0.02%
2022/05/16	2	104.50	0	0.00	104.50	2	25,323	0.01%
2022/05/13	1	103.50	11	103.41	104.00	-10	25,172	-0.04%
2022/05/12	2	102.50	1	102.50	102.00	1	25,217	0.00%
2022/05/11	2	103.75	1	103.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	1.3	103.50	104.00	-1.3	25,133	-0.01%
2022/05/09	20	104.00	3.5	103.50	104.00	16.5	25,217	0.07%
2022/05/06	1	103.00	5	103.40	104.00	-4	25,527	-0.02%
2022/05/05	7	105.00	4	104.88	104.50	3	25,631	0.01%
2022/05/04	2	104.50	12	104.04	104.00	-10	25,602	-0.04%
2022/05/03	6.5	102.35	0	0.00	102.50	6.5	25,586	0.03%
2022/04/29	8	102.00	1	102.00	102.00	7	25,993	0.03%
2022/04/28	4	100.76	2	100.50	101.50	2	26,305	0.01%
2022/04/27	6.2	100.00	0	0.00	100.00	6.2	26,323	0.02%
2022/04/26	10	100.50	10	101.50	101.00	0	26,227	0.00%
2022/04/25	23.2	101.00	0	0.00	100.50	23.2	26,131	0.09%
2022/04/22	0	0.00	1	103.50	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/19	5	102.30	1.3	102.50	102.00	3.7	26,095	0.01%
2022/04/18	1.1	102.95	2	102.75	102.50	-0.9	26,235	0.00%
2022/04/13	0	0.00	4.3	103.73	104.00	-4.3	27,740	-0.02%
2022/04/12	1.2	102.50	3	102.67	102.00	-1.8	29,846	-0.01%
2022/04/11	3.1	102.66	1	103.00	102.00	2.1	29,853	0.01%
2022/04/08	4.2	102.88	1	102.50	103.00	3.2	29,736	0.01%
2022/04/07	44.1	103.55	7	103.43	103.00	37.1	29,605	0.13%
2022/04/06	8	104.19	1	105.00	105.00	7	29,253	0.02%
2022/04/01	4.1	104.51	2	104.50	104.50	2.1	28,990	0.01%
2022/03/31	0	106.00	6	106.33	106.00	-6	28,748	-0.02%
2022/03/30	0	0.00	1	106.00	105.50	-1	28,608	0.00%
2022/03/29	21.3	105.01	1	105.00	105.50	20.3	28,506	0.07%
2022/03/28	5	105.20	2	106.00	106.00	3	28,443	0.01%
2022/03/25	3	106.17	10	106.75	106.00	-7	28,332	-0.02%
2022/03/24	32.1	105.58	17	106.38	106.50	15.1	28,289	0.05%
2022/03/23	3	105.00	0	0.00	105.50	3	27,980	0.01%
2022/03/22	20	104.00	0	0.00	104.00	20	28,224	0.07%
2022/03/21	2.1	105.05	2	105.25	104.50	0.1	28,256	0.00%
2022/03/18	5	103.90	7	105.36	106.00	-2	28,271	-0.01%
2022/03/17	1	103.00	3.1	104.15	104.00	-2.1	27,192	-0.01%
2022/03/16	1	100.50	0	0.00	101.50	1	26,806	0.00%
2022/03/15	6.1	101.25	1	101.50	101.00	5.1	26,458	0.02%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/11	0	0.00	1	103.50	103.50	-1	26,516	0.00%
2022/03/10	7	103.07	2	103.25	103.00	5	26,500	0.02%
2022/03/09	3.4	101.71	0	0.00	101.50	3.4	26,385	0.01%
2022/03/08	20.1	101.13	2	101.50	101.50	18.1	26,349	0.07%
2022/03/07	29	103.48	14	103.14	102.50	15	25,720	0.06%
2022/03/04	3	104.33	1	104.50	105.00	2	25,816	0.01%
2022/03/02	11	104.50	0	0.00	104.50	11	26,143	0.04%
2022/03/01	10	104.75	2	105.00	104.50	8	26,204	0.03%
2022/02/25	5	103.00	0	0.00	103.00	5	26,220	0.02%
2022/02/24	17.1	103.21	0	0.00	102.50	17.1	26,098	0.07%
2022/02/22	10	104.50	0	0.00	104.50	10	25,709	0.04%
2022/02/21	0.1	105.50	4.1	106.37	106.00	-4	25,784	-0.02%
2022/02/18	6	105.08	0	0.00	105.50	6	25,924	0.02%
2022/02/17	2	105.75	7	106.00	106.00	-5	25,998	-0.02%
2022/02/16	0	0.00	3	105.50	105.50	-3	26,003	-0.01%
2022/02/15	11	104.50	0	0.00	104.00	11	26,223	0.04%
2022/02/14	10	104.05	2	104.25	104.00	8	26,310	0.03%
2022/02/11	2	105.00	0	0.00	106.00	2	26,318	0.01%
2022/02/10	0	0.00	2	106.25	106.50	-2	26,440	-0.01%
2022/02/09	1	106.00	4	106.38	106.50	-3	26,437	-0.01%
2022/02/08	0	0.00	64.1	105.49	105.50	-64.1	26,352	-0.24%
2022/02/07	2	103.50	0.7	103.00	103.00	1.3	25,826	0.01%
2022/01/26	11	102.14	10	103.00	102.00	1	25,471	0.00%
2022/01/25	1.2	102.57	1	102.50	103.00	0.2	25,257	0.00%
2022/01/24	10	104.00	115	103.05	103.00	-105	25,076	-0.42%	大賣/鉅額交易
2022/01/21	7.1	102.29	1	102.50	102.00	6.1	24,727	0.02%
2022/01/20	1.1	103.05	0	0.00	103.00	1.1	24,415	0.00%
2022/01/19	3	103.50	2	103.50	103.50	1	24,199	0.00%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	42	103.99	1	103.50	103.50	41	24,204	0.17%
2022/01/14	17.3	103.56	4	103.50	103.50	13.3	24,181	0.05%
2022/01/13	0.1	105.50	0	0.00	105.50	0.1	24,050	0.00%
2022/01/12	1.1	104.02	1	105.00	104.50	0.1	24,214	0.00%
2022/01/11	114	104.48	0	0.00	104.50	114	24,338	0.47%	大買/鉅額交易
2022/01/10	14	105.11	8	104.75	104.50	6	24,605	0.02%
2022/01/07	8	106.44	5	106.80	106.50	3	24,846	0.01%
2022/01/06	15	107.17	3	106.50	107.00	12	24,497	0.05%
2022/01/05	41.1	109.23	58	109.03	109.00	-16.9	23,990	-0.07%
2022/01/04	2	103.50	3	103.50	103.50	-1	22,264	0.00%
2022/01/03	4	103.63	0	0.00	103.00	4	22,420	0.02%
2021/12/30	6	104.33	0	0.00	104.00	6	22,693	0.03%
2021/12/29	2	104.50	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0	0.00	6.4	105.08	105.50	-6.4	23,528	-0.03%
2021/12/27	1	104.50	5	104.00	104.50	-4	23,690	-0.02%
2021/12/24	2	104.25	8.3	104.91	104.00	-6.3	24,112	-0.03%
2021/12/23	0	0.00	6	104.00	104.00	-6	24,295	-0.02%
2021/12/22	4	103.50	0	0.00	103.50	4	24,599	0.02%
2021/12/21	0	0.00	19.2	104.27	104.50	-19.2	24,777	-0.08%
2021/12/20	4.1	103.01	0	0.00	103.00	4.1	24,788	0.02%
2021/12/17	5.6	103.55	0	0.00	103.50	5.6	24,743	0.02%
2021/12/16	16.1	103.91	0	0.00	103.50	16.1	24,530	0.07%
2021/12/15	1	104.00	1	104.50	105.00	0	24,606	0.00%
2021/12/14	1	104.00	3	104.33	104.50	-2	24,867	-0.01%
2021/12/13	2.1	104.76	0.3	105.50	104.50	1.8	24,882	0.01%
2021/12/10	1	105.00	1	105.50	105.00	0	25,648	0.00%
2021/12/08	12	105.42	11	106.86	105.00	1	25,632	0.00%
2021/12/07	6	106.08	1	107.00	106.00	5	25,267	0.02%
2021/12/06	1	106.50	3	106.83	106.50	-2	25,185	-0.01%
2021/12/03	3	105.33	2	105.50	105.00	1	25,281	0.00%
2021/12/02	3	105.17	23	105.39	105.00	-20	25,365	-0.08%
2021/12/01	0	0.00	8	105.38	105.50	-8	25,219	-0.03%
2021/11/30	6	103.83	2	104.50	103.50	4	25,243	0.02%
2021/11/29	2	103.75	0	0.00	103.50	2	24,913	0.01%
2021/11/26	6.1	104.00	0	0.00	103.50	6.1	24,820	0.02%
2021/11/25	2.2	105.27	2	105.50	105.00	0.2	24,927	0.00%
2021/11/24	7.1	105.08	2	105.50	105.50	5.1	24,868	0.02%
2021/11/23	40	106.41	5	106.50	106.00	35	24,601	0.14%
2021/11/22	1	107.00	1	107.00	106.50	0	24,446	0.00%
2021/11/19	6	107.00	0	0.00	106.50	6	24,384	0.02%
2021/11/18	5	106.80	2	107.00	107.00	3	24,337	0.01%
2021/11/17	17.1	107.12	2.2	107.95	107.00	14.9	24,205	0.06%
2021/11/15	3	109.00	1	108.50	108.00	2	24,775	0.01%
2021/11/12	1	109.00	5	108.70	109.00	-4	24,877	-0.02%
2021/11/11	2.1	107.76	1	107.50	107.50	1.1	24,858	0.00%
2021/11/10	0	0.00	3	109.17	109.00	-3	25,126	-0.01%
2021/11/08	2	107.00	3	107.50	107.50	-1	25,431	0.00%
2021/11/05	3	108.50	5	108.00	109.00	-2	25,877	-0.01%
2021/11/04	0	0.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	0	0.00	1.6	108.00	107.50	-1.6	26,495	-0.01%
2021/11/02	1	108.00	2	107.25	107.50	-1	26,978	0.00%
2021/11/01	2.3	106.83	0	0.00	106.50	2.3	26,974	0.01%
2021/10/29	6.1	107.00	2	107.00	107.00	4.1	27,025	0.02%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/27	1	108.00	14	108.11	108.00	-13	27,205	-0.05%
2021/10/25	1	108.00	4	108.38	108.00	-3	27,459	-0.01%
2021/10/22	0	0.00	10	108.00	107.50	-10	27,653	-0.04%
2021/10/21	0	0.00	12	107.54	108.00	-12	27,868	-0.04%
2021/10/20	4	107.63	4	107.63	107.50	0	27,916	0.00%
2021/10/19	85.2	108.12	74	107.28	107.00	11.2	27,785	0.04%
2021/10/18	9.4	108.14	15.1	109.47	107.50	-5.7	28,334	-0.02%
2021/10/15	15	108.50	9	108.61	109.50	6	28,682	0.02%
2021/10/14	0	0.00	6	106.67	106.50	-6	28,303	-0.02%
2021/10/13	1	105.00	1	105.50	105.50	0	28,537	0.00%
2021/10/12	12	105.08	1	106.00	105.00	11	28,786	0.04%
2021/10/08	1	107.50	20	107.70	108.00	-19	29,185	-0.07%
2021/10/07	6	106.33	19	106.37	107.00	-13	29,179	-0.04%
2021/10/06	21	103.50	27	104.20	103.00	-6	29,150	-0.02%
2021/10/05	11	101.45	3	101.50	101.50	8	28,786	0.03%
2021/10/04	4	103.00	1	103.50	103.00	3	28,567	0.01%
2021/10/01	5	103.60	0	0.00	103.00	5	28,543	0.02%
2021/09/30	4	104.88	1	105.50	105.00	3	28,439	0.01%
2021/09/29	11	104.59	4	104.50	105.00	7	28,792	0.02%
2021/09/28	4	106.38	3	107.00	106.50	1	29,592	0.00%
2021/09/27	3	108.00	0	0.00	107.50	3	29,497	0.01%
2021/09/24	6	107.50	0	0.00	107.50	6	29,530	0.02%
2021/09/23	2	107.00	4	107.38	106.50	-2	29,793	-0.01%
2021/09/22	17	106.68	1	107.00	107.00	16	29,774	0.05%
2021/09/17	1	108.50	0	0.00	108.50	1	29,528	0.00%
2021/09/16	8.1	108.31	0	0.00	107.50	8.1	29,476	0.03%
2021/09/15	43	108.84	37	109.11	108.50	6	29,612	0.02%
2021/09/14	37.1	107.00	0	0.00	107.50	37.1	29,019	0.13%
2021/09/13	18	107.33	0	0.00	106.50	18	29,065	0.06%
2021/09/10	6	107.83	3	107.50	108.00	3	29,390	0.01%
2021/09/09	7	107.43	0	0.00	107.00	7	29,660	0.02%
2021/09/08	13	109.15	0	0.00	107.50	13	29,623	0.04%
2021/09/07	2.6	108.92	10	108.75	108.50	-7.4	29,547	-0.03%
2021/09/06	10	111.80	0	0.00	111.00	10	29,553	0.03%
2021/09/03	6	112.08	6	112.08	112.50	0	29,849	0.00%
2021/09/02	3	112.50	46	111.41	111.50	-43	29,768	-0.14%
2021/09/01	0	0.00	6	111.08	111.00	-6	29,654	-0.02%
2021/08/31	1	108.50	0	0.00	111.00	1	29,587	0.00%
2021/08/30	0	0.00	1	108.00	109.00	-1	29,418	0.00%
2021/08/27	4	107.75	6	107.83	108.00	-2	29,666	-0.01%
2021/08/26	2	107.25	0	0.00	107.50	2	29,835	0.01%
2021/08/25	7	108.14	0	0.00	108.50	7	30,168	0.02%
2021/08/24	5	108.80	4	108.50	109.00	1	30,304	0.00%
2021/08/23	3	107.50	11	107.14	107.50	-8	30,576	-0.03%
2021/08/20	3.4	104.85	16	103.84	104.50	-12.6	30,649	-0.04%
2021/08/19	18.1	103.67	8	103.94	103.00	10.1	31,163	0.03%
2021/08/18	4	105.00	9	105.22	107.00	-5	30,717	-0.02%
2021/08/17	14	106.61	1	106.50	106.50	13	31,031	0.04%
2021/08/16	7	107.36	6	107.42	107.50	1	31,124	0.00%
2021/08/13	8	109.19	0	0.00	109.00	8	31,441	0.03%
2021/08/12	4	109.00	6	109.00	109.00	-2	31,378	-0.01%
2021/08/11	4	106.63	1	107.00	109.00	3	31,859	0.01%
2021/08/10	17.1	109.35	35	108.69	108.50	-18	32,440	-0.06%
2021/08/09	3	112.17	0	0.00	112.00	3	33,341	0.01%
2021/08/06	17	112.15	6	112.92	112.50	11	33,684	0.03%
2021/08/05	11	111.50	0	0.00	112.00	11	34,169	0.03%
2021/08/04	1.3	111.12	0	0.00	112.00	1.3	36,329	0.00%
2021/08/03	1	111.50	2	111.00	111.50	-1	37,309	0.00%
2021/08/02	32	112.48	15	111.07	113.00	17	37,640	0.05%
2021/07/30	5	109.90	2	110.00	110.00	3	38,246	0.01%
2021/07/29	1	111.00	13	110.81	111.00	-12	38,400	-0.03%
2021/07/28	9	109.50	15	109.60	110.50	-6	39,142	-0.02%
2021/07/27	16	111.13	18	111.22	111.50	-2	40,042	0.00%
2021/07/26	9	109.56	3	110.50	110.00	6	40,774	0.01%
2021/07/23	11	111.45	2	110.75	110.50	9	40,978	0.02%
2021/07/22	48	110.18	2	111.00	110.50	46	41,267	0.11%
2021/07/21	21.7	113.60	35	113.16	112.50	-13.3	41,185	-0.03%
2021/07/20	5	115.00	2	114.51	114.50	3	40,817	0.01%
2021/07/19	7.2	117.00	5	116.60	116.50	2.2	41,033	0.01%
2021/07/16	1.2	118.14	6	118.83	119.50	-4.8	41,627	-0.01%
2021/07/15	27.1	118.67	41.1	119.30	119.50	-14	41,646	-0.03%
2021/07/14	2	117.00	4	116.88	116.00	-2	41,038	0.00%
2021/07/13	15	116.83	72	116.30	116.50	-57	41,122	-0.14%
2021/07/12	2	114.75	10	115.00	115.00	-8	41,396	-0.02%
2021/07/09	4.1	113.88	2	114.00	114.00	2.1	41,770	0.00%
2021/07/08	1	115.50	5.1	115.80	115.50	-4.1	42,184	-0.01%
2021/07/07	7.2	116.12	18.3	115.56	115.00	-11.2	42,614	-0.03%
2021/07/06	67.1	116.44	5	116.40	116.50	62.1	43,302	0.14%
2021/07/05	9	115.39	21	115.43	117.00	-12	43,911	-0.03%
2021/07/02	5	111.90	1	111.50	111.50	4	43,223	0.01%
2021/07/01	2	112.00	3.5	112.00	112.00	-1.5	43,510	0.00%
2021/06/30	3.4	112.89	1	113.00	112.00	2.4	43,940	0.01%
2021/06/29	2	112.00	1	111.50	111.50	1	45,039	0.00%
2021/06/28	4	111.88	1	111.50	111.50	3	46,909	0.01%
2021/06/25	4.5	113.94	3	113.51	113.00	1.4	47,286	0.00%
2021/06/23	2.1	110.30	7	111.14	111.50	-4.9	47,741	-0.01%
2021/06/22	2	109.50	22	109.25	108.50	-20	48,354	-0.04%
2021/06/21	33.7	109.36	15.7	109.00	108.50	18.1	49,335	0.04%
2021/06/18	8	112.06	7	112.36	111.50	1	50,635	0.00%
2021/06/17	1	111.50	9	111.83	113.00	-8	51,947	-0.02%
2021/06/16	2	111.50	0	0.00	111.50	2	54,351	0.00%
2021/06/15	1.2	113.00	3	112.50	113.00	-1.8	56,251	0.00%
2021/06/11	21	113.90	9	113.28	113.50	12	58,242	0.02%
2021/06/10	1	110.00	14	110.61	110.50	-13	59,189	-0.02%
2021/06/09	3.4	109.85	6	109.92	109.50	-2.6	60,027	0.00%
2021/06/08	8	110.63	2	110.00	110.50	6	61,243	0.01%
2021/06/07	26	110.50	9	110.00	110.50	17	62,197	0.03%
2021/06/04	4.6	111.45	0	0.00	112.00	4.6	62,654	0.01%
2021/06/03	5.5	111.50	0	0.00	111.00	5.5	62,906	0.01%
2021/06/02	20.1	113.74	13.1	111.59	112.00	7	63,414	0.01%
2021/06/01	1	114.50	2	114.50	114.50	-1	64,306	0.00%
2021/05/31	15	112.67	6.8	113.04	113.50	8.2	65,255	0.01%
2021/05/28	2	111.00	0	0.00	111.00	2	66,126	0.00%
2021/05/27	7	108.86	2	108.50	109.50	5	66,575	0.01%
2021/05/26	2.1	111.00	1	111.00	111.50	1.1	67,559	0.00%
2021/05/25	12	111.92	19	111.89	112.00	-7	69,013	-0.01%
2021/05/24	2.1	109.48	6	108.92	109.50	-3.9	69,079	-0.01%
2021/05/21	0	0.00	15	109.20	109.50	-15	69,408	-0.02%
2021/05/20	3	105.33	22.2	106.02	106.00	-19.2	69,516	-0.03%
2021/05/19	16	105.31	6	105.50	105.00	10	70,236	0.01%
2021/05/18	1	107.00	6.1	104.65	107.00	-5.1	70,231	-0.01%
2021/05/17	42.3	100.06	47.3	99.46	98.20	-5	70,387	-0.01%
2021/05/14	1	105.00	38.4	104.00	104.50	-37.4	70,236	-0.05%
2021/05/13	18.4	102.36	5.3	104.16	103.00	13.1	70,571	0.02%
2021/05/12	15.4	101.03	51	101.09	102.00	-35.6	70,334	-0.05%
2021/05/11	27.5	107.36	10.2	108.33	107.00	17.4	69,233	0.03%
2021/05/10	4	113.25	3	114.33	113.00	1	69,994	0.00%
2021/05/07	15	115.30	16	117.09	117.50	-1	72,312	0.00%
2021/05/06	1.1	112.00	3.2	111.97	112.50	-2.1	73,359	0.00%
2021/05/05	9.1	111.17	12	112.13	110.00	-2.9	74,195	0.00%
2021/05/04	15.1	109.30	18.3	109.00	108.50	-3.2	75,249	0.00%
2021/05/03	7	113.07	9.8	113.98	112.50	-2.8	76,133	0.00%
2021/04/29	3.3	116.69	17	117.12	116.00	-13.7	78,603	-0.02%
2021/04/28	17	117.24	1	117.50	117.00	16	79,282	0.02%
2021/04/27	41.2	119.27	13	119.23	118.50	28.2	80,842	0.03%
2021/04/26	19.1	118.03	2	119.00	117.50	17.1	81,368	0.02%
2021/04/23	21	118.55	17	118.38	119.00	4	82,262	0.00%
2021/04/22	15.3	118.42	13.1	119.40	117.50	2.1	84,441	0.00%
2021/04/21	10.5	120.36	0.2	120.50	120.00	10.3	88,574	0.01%
2021/04/20	13	121.42	2	121.25	122.00	11	89,305	0.01%
2021/04/19	8	121.88	16.5	122.06	121.50	-8.5	90,633	-0.01%
2021/04/16	18	122.94	10.1	123.15	123.50	7.9	91,260	0.01%
2021/04/15	2.3	120.50	2.1	120.52	121.00	0.2	92,273	0.00%
2021/04/14	2	120.00	36	121.36	121.50	-34	93,500	-0.04%
2021/04/13	4.5	122.39	18	122.69	122.50	-13.5	96,281	-0.01%
2021/04/12	8.3	120.95	4	120.38	120.50	4.3	99,322	0.00%
2021/04/09	26.8	121.30	9	120.94	120.00	17.8	102,027	0.02%
2021/04/08	7.2	122.51	17	122.21	122.50	-9.8	101,224	-0.01%
2021/04/07	6.6	123.77	2	123.50	123.50	4.6	101,243	0.00%
2021/04/06	6.5	122.65	6.2	123.02	122.50	0.3	101,439	0.00%
2021/04/01	24.9	121.99	52	121.43	121.50	-27.1	101,864	-0.03%
2021/03/31	35.1	124.33	9	124.72	124.00	26.1	102,143	0.03%
2021/03/30	6	129.17	9	129.39	129.50	-3	100,661	0.00%
2021/03/29	2	127.75	6.8	127.93	128.50	-4.8	100,823	0.00%
2021/03/26	9	127.06	10.2	126.90	126.50	-1.2	101,700	0.00%
2021/03/25	21	127.19	16	128.78	126.50	5	101,299	0.00%
2021/03/24	20.5	128.91	27.4	129.74	128.00	-6.9	100,686	-0.01%
2021/03/23	44	131.93	38.4	132.16	130.50	5.7	99,806	0.01%
2021/03/22	22	128.41	30	127.60	130.00	-8	98,701	-0.01%
2021/03/19	45.1	124.81	21	125.45	123.50	24.1	97,546	0.02%
2021/03/18	11	129.82	15.8	129.78	129.50	-4.8	95,637	-0.01%
2021/03/17	13.2	125.56	89.5	125.40	126.00	-76.3	94,357	-0.08%
2021/03/16	9	122.50	21.6	122.50	123.00	-12.6	92,873	-0.01%
2021/03/15	4	120.50	2	120.75	121.00	2	92,452	0.00%
2021/03/12	11	119.14	19.8	119.18	120.00	-8.8	93,263	-0.01%
2021/03/11	3	117.17	10	117.10	117.00	-7	94,385	-0.01%
2021/03/10	6	116.08	3	115.50	115.50	3	93,926	0.00%
2021/03/09	0	0.00	5	114.60	115.00	-5	93,640	-0.01%
2021/03/08	27.4	113.93	39	113.92	113.50	-11.6	93,481	-0.01%
2021/03/05	3	114.67	7	114.14	115.00	-4	92,985	0.00%
2021/03/04	18.1	113.42	5	113.50	114.50	13.1	92,545	0.01%
2021/03/03	16.1	114.22	7.1	114.37	115.50	9	91,575	0.01%
2021/03/02	6.5	113.62	5.2	112.79	112.00	1.3	90,689	0.00%
2021/02/26	21.9	113.10	7	113.29	112.00	14.9	90,179	0.02%
2021/02/25	7.1	115.42	22.1	115.21	116.50	-15	88,553	-0.02%
2021/02/24	1.3	111.08	4	111.25	110.50	-2.7	87,097	0.00%
2021/02/23	17.7	109.60	9	110.56	111.50	8.7	86,598	0.01%
2021/02/22	11.6	112.34	22	112.23	111.00	-10.5	86,137	-0.01%
2021/02/19	27.4	110.26	23	110.37	110.00	4.4	85,645	0.01%
2021/02/18	6	113.67	1	114.00	113.00	5	84,850	0.01%
2021/02/17	50	113.66	20	114.23	114.00	30	84,908	0.04%
2021/02/05	22.3	114.68	22	114.66	113.50	0.3	83,928	0.00%
2021/02/04	8.6	114.64	103	114.66	114.00	-94.5	83,134	-0.11%	大賣/
2021/02/03	7.1	116.43	84	116.40	116.50	-76.9	82,680	-0.09%
2021/02/02	27	115.94	28.8	116.14	116.50	-1.8	82,107	0.00%
2021/02/01	37.6	110.94	56.9	110.75	113.00	-19.3	81,389	-0.02%
2021/01/29	66.1	114.98	40	114.80	111.50	26.1	79,640	0.03%
2021/01/28	63.6	119.11	54	118.99	118.50	9.6	76,874	0.01%
2021/01/27	30.1	123.63	8.8	123.01	123.00	21.3	75,136	0.03%
2021/01/26	9.5	122.39	18.2	123.13	122.00	-8.7	73,916	-0.01%
2021/01/25	28.4	120.37	33.4	120.27	123.00	-5	72,070	-0.01%
2021/01/22	137.2	119.78	132.4	120.21	121.50	4.7	70,174	0.01%	大買/大賣/
2021/01/21	34.1	116.61	66.6	116.52	117.00	-32.5	67,021	-0.05%
2021/01/20	73	116.68	120.5	116.94	114.50	-47.5	66,129	-0.07%	大賣/
2021/01/19	47	114.90	70.9	115.35	115.00	-23.9	64,197	-0.04%
2021/01/18	46	113.05	48.4	113.11	114.00	-2.4	63,005	0.00%
2021/01/15	185.5	114.96	24.2	116.01	115.50	161.3	61,737	0.26%	大買/鉅額交易
2021/01/14	14	114.36	81.9	113.24	116.00	-67.9	59,302	-0.11%
2021/01/13	13	106.27	30	105.65	106.50	-17	54,542	-0.03%
2021/01/12	50	104.68	13	104.38	104.00	37	53,983	0.07%
2021/01/11	17	107.50	13.4	107.45	107.50	3.6	53,647	0.01%
2021/01/08	21	108.05	41.7	107.24	108.00	-20.7	53,291	-0.04%
2021/01/07	59.4	107.03	61	106.89	107.00	-1.7	51,832	0.00%
2021/01/06	70	105.73	228	104.73	105.00	-158	50,561	-0.31%	大賣/鉅額交易
2021/01/05	46.2	103.44	213.6	103.15	104.00	-167.4	47,274	-0.35%	大賣/鉅額交易
2021/01/04	32.1	96.40	59.2	96.89	99.90	-27.1	44,037	-0.06%
2020/12/31	7.1	91.85	26	91.61	92.00	-18.9	40,427	-0.05%
2020/12/30	4	91.25	8.3	90.85	91.60	-4.3	40,179	-0.01%
2020/12/29	18.1	90.76	35	90.80	90.40	-16.9	39,796	-0.04%
2020/12/28	16.1	92.06	3	92.33	91.80	13.1	39,355	0.03%
2020/12/25	15	91.56	50.6	91.59	91.80	-35.6	38,556	-0.09%
2020/12/24	24	89.29	24	89.31	89.60	0	37,188	0.00%
2020/12/23	43	88.69	34	88.89	88.80	9	37,032	0.02%
2020/12/22	49.1	89.59	32.4	88.83	87.70	16.7	36,732	0.05%
2020/12/21	3	87.53	1	87.50	88.00	2	36,124	0.01%
2020/12/18	10	87.60	14	87.76	87.70	-4	35,941	-0.01%
2020/12/17	12	87.80	4	87.95	87.80	8	35,866	0.02%
2020/12/16	2	87.65	6	87.83	88.20	-4	35,716	-0.01%
2020/12/15	12	86.73	20	86.78	87.10	-8	35,463	-0.02%
2020/12/14	3	88.17	7	88.56	87.70	-4	35,162	-0.01%
2020/12/11	13.1	86.91	22	86.87	87.60	-8.9	34,666	-0.03%
2020/12/10	47	88.00	8	87.80	87.70	39	33,930	0.11%
2020/12/09	37	88.88	9	88.72	89.00	28	33,480	0.08%
2020/12/08	65	88.51	30	88.09	87.60	35	32,621	0.11%
2020/12/07	101	85.37	104.8	86.09	87.90	-3.8	31,140	-0.01%	大買/大賣/
2020/12/04	80	83.22	4	82.98	82.90	76	28,798	0.26%
2020/12/03	3	82.07	3	82.03	82.00	0	28,368	0.00%
2020/12/02	4	82.63	2	82.90	82.70	2	28,204	0.01%
2020/12/01	0	0.00	2.9	82.58	82.90	-2.9	28,227	-0.01%
2020/11/30	4	82.38	1	82.00	82.30	3	28,504	0.01%
2020/11/27	23	82.59	3.3	82.54	82.60	19.7	27,917	0.07%
2020/11/26	25	83.02	57	82.88	83.00	-32	27,869	-0.11%
2020/11/25	2.1	81.80	4	82.30	82.00	-1.9	27,823	-0.01%
2020/11/24	11	82.54	2	82.30	82.00	9	27,853	0.03%
2020/11/23	1	83.10	38	82.72	82.90	-37	27,877	-0.13%
2020/11/20	11.2	82.24	1	82.20	82.50	10.2	27,738	0.04%
2020/11/19	8.1	82.75	0	0.00	82.90	8.1	27,618	0.03%
2020/11/18	0	0.00	1	83.20	83.20	-1	27,595	0.00%
2020/11/17	3	82.70	19	82.94	83.00	-16	27,491	-0.06%
2020/11/16	13	82.32	8	82.53	82.60	5	27,885	0.02%
2020/11/13	15	81.43	2	81.40	81.40	13	27,577	0.05%
2020/11/12	8	81.43	0	0.00	81.90	8	27,494	0.03%
2020/11/11	0	0.00	4	81.23	81.60	-4	27,213	-0.01%
2020/11/10	0	0.00	4	80.78	80.80	-4	27,174	-0.01%
2020/11/09	6	80.92	6	81.08	81.20	0	28,235	0.00%
2020/11/06	0.1	79.50	0	0.00	79.70	0.1	28,321	0.00%
2020/11/05	3.1	78.71	1	78.70	79.00	2.1	28,488	0.01%
2020/11/04	3	78.80	0	0.00	78.80	3	29,073	0.01%
2020/11/03	1	78.40	1	78.40	78.30	0	29,122	0.00%
2020/11/02	1.3	78.18	0.2	78.20	78.30	1.1	29,432	0.00%
2020/10/30	4	77.38	1	77.60	77.50	3	29,600	0.01%
2020/10/29	4.1	77.53	6	77.88	78.00	-2	29,550	-0.01%
2020/10/28	14	78.79	6	78.82	78.30	8	30,059	0.03%
2020/10/27	0.4	80.00	105	79.99	80.00	-104.6	30,234	-0.35%	大賣/鉅額交易
2020/10/26	1.1	80.68	106.4	80.21	80.20	-105.4	30,632	-0.34%	大賣/鉅額交易
2020/10/23	2	80.75	100	80.90	80.70	-98	31,049	-0.32%
2020/10/22	2	80.80	9	80.70	80.80	-7	32,073	-0.02%
2020/10/21	11	80.75	7	80.66	80.40	4	32,779	0.01%
2020/10/20	4	81.30	3	81.60	81.40	1	33,058	0.00%
2020/10/19	176.6	80.65	20	81.11	81.30	156.6	33,610	0.47%	大買/鉅額交易
2020/10/16	2	79.00	7	79.33	78.60	-5	33,408	-0.01%
2020/10/15	1	77.70	22	78.30	78.10	-21	33,847	-0.06%
2020/10/14	50.1	78.30	0	0.00	78.00	50.1	34,602	0.14%
2020/10/13	52	78.40	4	78.75	78.90	48	34,800	0.14%
2020/10/12	53	78.59	6	78.47	78.70	47	35,259	0.13%
2020/10/08	4	77.78	0	0.00	78.00	4	35,425	0.01%
2020/10/07	52.6	77.49	0	0.00	77.40	52.6	35,744	0.15%
2020/10/06	107	77.80	21	77.96	77.80	86	36,066	0.24%	大買/
2020/10/05	6	77.98	8	78.23	77.70	-2	36,653	-0.01%
2020/09/30	7	77.63	3	77.63	77.40	4	37,159	0.01%
2020/09/29	1	77.30	9	78.27	77.00	-8	37,455	-0.02%
2020/09/28	0	0.00	2	76.10	76.90	-2	37,793	-0.01%
2020/09/25	6	74.50	4	74.30	74.30	2	38,001	0.01%
2020/09/24	32	75.25	6	75.23	75.00	26	38,076	0.07%
2020/09/23	1.2	76.66	90	76.99	76.70	-88.8	37,687	-0.24%
2020/09/22	2	76.85	3	76.50	76.80	-1	38,132	0.00%
2020/09/21	9	77.67	313	77.71	77.40	-304	38,706	-0.79%	大賣/鉅額交易
2020/09/18	1	77.60	0	0.00	77.60	1	40,000	0.00%
2020/09/17	1.4	78.16	1	78.20	78.10	0.4	40,947	0.00%
2020/09/16	1	78.80	0	0.00	78.80	1	41,362	0.00%
2020/09/15	0	0.00	1	79.20	79.10	-1	41,339	0.00%
2020/09/14	7.4	79.39	2	79.25	79.40	5.4	41,646	0.01%
2020/09/11	1	78.50	5	78.28	78.50	-4	41,491	-0.01%
2020/09/10	200	78.10	11.1	78.41	78.50	188.9	41,523	0.45%	大買/鉅額交易
2020/09/09	6	76.92	1	77.70	77.90	5	41,410	0.01%
2020/09/08	100	77.40	8	77.54	77.50	92	41,473	0.22%
2020/09/07	9	77.08	1	77.30	77.30	8	41,611	0.02%
2020/09/04	8	76.94	0.4	77.30	76.90	7.6	41,954	0.02%
2020/09/03	14	78.40	14	78.07	77.70	0	41,789	0.00%
2020/09/02	31	77.10	0	0.00	77.80	31	41,734	0.07%
2020/09/01	1	77.00	15	76.90	77.00	-14	42,211	-0.03%
2020/08/31	9	77.30	0	0.00	76.90	9	42,474	0.02%
2020/08/28	107	77.30	0	0.00	77.50	107	42,692	0.25%	大買/鉅額交易
2020/08/27	15	77.63	0	0.00	77.50	15	42,988	0.03%
2020/08/26	4	78.03	1	78.00	78.20	3	43,281	0.01%
2020/08/25	0.5	78.40	22	78.28	78.30	-21.5	43,441	-0.05%
2020/08/24	200	78.08	200	77.79	77.60	0	43,891	0.00%	大買/大賣/
2020/08/21	0	0.00	1	78.20	78.20	-1	43,964	0.00%
2020/08/20	6	77.27	38	78.69	77.10	-32	43,929	-0.07%
2020/08/19	3	79.43	0	0.00	79.30	3	43,368	0.01%
2020/08/18	8	79.48	21	79.41	79.80	-13	43,283	-0.03%
2020/08/17	2	80.25	0	0.00	80.20	2	43,604	0.00%
2020/08/14	3	80.07	105	80.33	80.40	-102	43,618	-0.23%	大賣/鉅額交易
2020/08/13	15	79.59	3	79.90	79.50	12	43,559	0.03%
2020/08/12	72	80.33	8	80.79	81.40	64	42,948	0.15%
2020/08/11	1	80.30	1	80.00	79.80	0	43,139	0.00%
2020/08/10	74.9	80.30	21	80.40	80.50	53.9	43,407	0.12%
2020/08/07	0	0.00	1	78.30	78.30	-1	43,275	0.00%
2020/08/06	1.1	79.36	17	79.15	79.00	-15.9	43,625	-0.04%
2020/08/05	19	78.15	0	0.00	77.90	19	43,829	0.04%
2020/08/04	8	77.78	16	77.72	78.10	-8	44,340	-0.02%
2020/08/03	29	77.56	17	77.14	77.10	12	44,597	0.03%
2020/07/31	5	78.94	13	78.72	78.40	-8	44,108	-0.02%
2020/07/30	14	77.80	11	77.82	78.00	3	43,832	0.01%
2020/07/29	13	78.44	0	0.00	78.00	13	43,666	0.03%
2020/07/28	17	79.61	4	80.53	78.40	13	43,848	0.03%
2020/07/27	26	78.28	8.3	78.62	78.00	17.7	43,342	0.04%
2020/07/24	14	80.71	4	80.63	80.00	10	42,760	0.02%
2020/07/23	7.1	82.13	17	82.13	82.10	-9.9	42,348	-0.02%
2020/07/22	24	85.55	21	85.44	85.90	3	41,517	0.01%
2020/07/21	11.6	85.37	27	85.33	85.30	-15.4	40,594	-0.04%
2020/07/20	18.8	85.80	4	86.43	86.80	14.8	39,798	0.04%
2020/07/17	26	87.83	19.1	88.17	88.00	6.9	39,066	0.02%
2020/07/16	33	87.51	13	87.75	87.60	20	39,095	0.05%
2020/07/15	0	0.00	25	86.76	86.60	-25	38,790	-0.06%
2020/07/14	2.5	86.74	8	86.66	86.30	-5.5	39,163	-0.01%
2020/07/13	0	0.00	9	86.07	86.70	-9	39,298	-0.02%
2020/07/10	7.1	85.17	5	85.50	84.80	2.1	39,392	0.01%
2020/07/09	10	86.38	6.5	87.17	86.20	3.5	39,134	0.01%
2020/07/08	30	87.07	1	86.90	87.00	29	38,728	0.07%
2020/07/07	6	86.87	4	86.08	87.00	2	38,430	0.01%
2020/07/06	2.4	86.47	1.1	86.48	86.40	1.3	38,484	0.00%
2020/07/03	1.2	85.21	0	0.00	85.30	1.2	39,251	0.00%
2020/07/02	5.5	85.19	1	85.50	86.00	4.5	39,318	0.01%
2020/07/01	11	86.00	21	86.80	85.90	-10	39,567	-0.03%
2020/06/30	3	86.13	10	86.22	86.30	-7	39,234	-0.02%
2020/06/29	3	83.90	57	84.33	85.20	-54	38,911	-0.14%
2020/06/24	19	83.29	71.2	82.91	83.50	-52.2	37,861	-0.14%
2020/06/23	55.6	80.49	12.2	80.04	80.20	43.4	37,387	0.12%
2020/06/22	1.1	78.45	1	78.90	78.90	0.1	37,269	0.00%
2020/06/19	2.5	78.36	0	78.80	78.80	2.5	37,883	0.01%
2020/06/18	1	77.80	0	0.00	78.50	1	37,988	0.00%
2020/06/17	1	78.20	0	0.00	78.20	1	38,713	0.00%
2020/06/16	26	78.32	8	78.24	78.40	18	40,122	0.04%
2020/06/15	3	77.00	0	0.00	77.00	3	41,533	0.01%
2020/06/12	15	77.48	7	77.49	78.00	8	42,349	0.02%
2020/06/11	6	79.35	29	78.81	78.60	-23	42,992	-0.05%
2020/06/10	1	79.80	15.7	79.73	79.90	-14.7	43,388	-0.03%
2020/06/09	4.5	79.52	3	79.80	79.50	1.5	44,767	0.00%
2020/06/08	6	79.32	21	79.58	79.70	-15	45,559	-0.03%
2020/06/05	5.8	78.16	14	78.11	78.50	-8.2	45,175	-0.02%
2020/06/04	9	78.14	13	77.84	78.40	-4	45,232	-0.01%
2020/06/03	7.6	78.13	43	78.00	78.10	-35.4	45,254	-0.08%
2020/06/02	11.2	77.09	13	77.10	77.10	-1.8	45,186	0.00%
2020/06/01	0	0.00	6	76.45	76.20	-6	45,106	-0.01%
2020/05/29	1	74.70	300	75.35	75.80	-299	45,158	-0.66%	大賣/鉅額交易
2020/05/28	303	75.10	2	75.10	75.30	301	44,994	0.67%	大買/鉅額交易
2020/05/27	2	75.40	22	75.02	75.30	-20	45,453	-0.04%
2020/05/26	24	75.00	8	74.85	74.80	16	45,969	0.03%
2020/05/25	30	73.46	1	73.30	73.60	29	46,216	0.06%
2020/05/22	23	73.72	23	73.64	73.60	0	46,552	0.00%
2020/05/21	7	74.76	3	74.83	74.70	4	46,325	0.01%
2020/05/20	19	74.74	12	74.58	74.50	7	46,417	0.02%
2020/05/19	26	75.39	3	74.90	74.80	23	46,489	0.05%
2020/05/18	45	75.57	51	75.65	75.00	-6	46,100	-0.01%
2020/05/15	21	77.42	7	77.40	77.10	14	45,526	0.03%
2020/05/14	5	78.28	43	78.08	78.20	-38	45,023	-0.08%
2020/05/13	18	78.41	15	78.29	78.80	3	44,680	0.01%
2020/05/12	25	77.64	0	0.00	77.30	25	44,565	0.06%
2020/05/11	17	79.07	46	78.20	78.90	-29	44,747	-0.06%
2020/05/08	12.4	76.28	36	76.38	76.20	-23.6	44,242	-0.05%
2020/05/07	17	75.04	0	0.00	75.20	17	44,308	0.04%
2020/05/06	14	74.30	15	74.70	74.30	-1	44,218	0.00%
2020/05/05	9	74.33	30	74.10	74.10	-21	44,492	-0.05%
2020/05/04	31	74.50	2	74.50	74.50	29	44,768	0.06%
2020/04/30	272	76.10	266	76.40	77.00	6	44,694	0.01%	大買/大賣/
2020/04/29	2	75.40	35.1	75.94	75.60	-33.1	44,975	-0.07%
2020/04/28	20	75.09	6	75.03	75.20	14	45,609	0.03%
2020/04/27	17	74.90	5	74.90	74.90	12	47,798	0.03%
2020/04/24	9	73.90	0	0.00	73.80	9	47,910	0.02%
2020/04/23	29	74.14	1	75.00	74.00	28	48,896	0.06%
2020/04/22	12	72.89	2	73.60	73.90	10	48,768	0.02%
2020/04/21	16	74.36	3	74.60	73.50	13	48,703	0.03%
2020/04/20	9.1	76.08	12	75.89	76.20	-2.9	48,171	-0.01%
2020/04/17	1	76.10	30	76.07	75.80	-29	48,024	-0.06%
2020/04/16	30	74.52	2	74.60	74.00	28	47,392	0.06%
2020/04/15	8	74.35	39	74.39	74.10	-31	47,157	-0.07%
2020/04/14	2	73.70	3	74.13	74.40	-1	47,387	0.00%
2020/04/13	6	73.45	11	73.53	73.10	-5	47,485	-0.01%
2020/04/10	4	73.60	4	73.68	73.90	0	47,506	0.00%
2020/04/09	13	74.27	7	74.94	74.00	6	47,817	0.01%
2020/04/08	49	74.21	43	74.30	75.00	6	47,242	0.01%
2020/04/07	12	71.43	5	71.68	71.20	7	45,981	0.02%
2020/04/06	7	69.74	0	0.00	70.20	7	45,466	0.02%
2020/04/01	5	70.10	6	70.30	70.00	-1	44,975	0.00%
2020/03/31	3	70.00	0	0.00	69.90	3	44,733	0.01%
2020/03/30	10	69.58	14	69.95	70.00	-4	44,283	-0.01%
2020/03/27	16	70.84	8	71.61	70.10	8	43,919	0.02%
2020/03/26	26	70.85	5	70.74	71.00	21	43,204	0.05%
2020/03/25	4	71.75	14	71.92	71.40	-10	43,208	-0.02%
2020/03/24	2	69.50	12	70.23	69.40	-10	42,793	-0.02%
2020/03/23	19	67.82	8.6	67.93	67.50	10.4	43,074	0.02%
2020/03/20	14.2	69.84	19	69.71	70.80	-4.8	42,561	-0.01%
2020/03/19	88.2	68.20	3	67.37	66.30	85.2	41,412	0.21%
2020/03/18	25	70.64	4	70.45	70.00	21	40,185	0.05%
2020/03/17	9.4	70.90	7	70.50	70.60	2.4	39,472	0.01%
2020/03/16	16	72.31	5	72.40	71.10	11	38,858	0.03%
2020/03/13	38	70.60	14.8	72.76	74.60	23.2	38,007	0.06%
2020/03/12	34	75.59	12	75.28	74.70	22	36,846	0.06%
2020/03/11	13	79.05	1	79.50	78.60	12	35,761	0.03%
2020/03/10	4	79.28	2	79.50	79.40	2	35,582	0.01%
2020/03/09	11	79.37	0.9	79.50	79.10	10.1	35,358	0.03%
2020/03/06	20	80.93	1	81.40	80.80	19	35,166	0.05%
2020/03/05	12	83.17	11	83.06	82.70	1	35,040	0.00%
2020/03/04	6	81.50	0	0.00	81.70	6	35,049	0.02%
2020/03/03	8.2	81.30	15	81.11	81.00	-6.8	34,888	-0.02%
2020/03/02	19	79.05	0	0.00	79.20	19	34,638	0.05%
2020/02/27	12	80.81	4	80.58	80.30	8	34,937	0.02%
2020/02/26	13	81.24	0.2	81.50	81.10	12.8	34,982	0.04%
2020/02/25	4	81.83	8	81.44	82.30	-4	34,763	-0.01%
2020/02/24	5	80.80	0	0.00	80.70	5	34,847	0.01%
2020/02/21	12.4	81.81	1.8	81.90	81.70	10.6	35,036	0.03%
2020/02/20	2	83.35	13	83.20	82.80	-11	36,338	-0.03%
2020/02/19	0.3	83.80	0	0.00	83.80	0.3	36,346	0.00%
2020/02/18	3.2	83.21	3	83.93	83.40	0.2	36,642	0.00%
2020/02/17	9	84.00	3	83.90	83.90	6	37,750	0.02%
2020/02/14	5	84.64	7	84.83	84.90	-2	38,341	-0.01%
2020/02/13	0	0.00	5.2	85.37	84.70	-5.2	39,439	-0.01%
2020/02/12	5.4	84.45	126	83.91	85.50	-120.6	40,708	-0.30%	大賣/鉅額交易
2020/02/11	8	82.76	107.5	83.37	82.90	-99.5	41,559	-0.24%	大賣/
2020/02/10	39.2	81.84	32	82.31	82.00	7.2	42,608	0.02%
2020/02/07	202.5	83.27	0	0.00	82.90	202.5	43,602	0.46%	大買/鉅額交易
2020/02/06	21.7	83.08	15	82.82	83.60	6.7	45,059	0.01%
2020/02/05	12	82.47	24	82.21	82.20	-12	46,922	-0.03%
2020/02/04	5	82.94	13.2	83.49	82.20	-8.2	48,200	-0.02%
2020/02/03	5.1	79.08	42	78.85	82.20	-36.9	48,094	-0.08%
2020/01/31	20	83.85	4.2	83.19	83.20	15.8	47,505	0.03%
2020/01/30	27.2	83.59	61.5	83.63	83.10	-34.3	47,070	-0.07%
2020/01/20	0	0.00	3	92.77	92.30	-3	44,925	-0.01%
2020/01/17	5	91.72	30	91.89	92.30	-25	44,926	-0.06%
2020/01/15	2	90.00	10	89.83	89.90	-8	45,467	-0.02%
2020/01/14	2.6	89.95	2	89.95	90.00	0.6	46,469	0.00%
2020/01/13	4.2	89.01	7	89.26	89.60	-2.8	46,698	-0.01%
2020/01/10	3	88.60	19	88.27	89.00	-16	47,630	-0.03%
2020/01/09	15.7	87.39	9	87.60	87.10	6.7	48,452	0.01%
2020/01/08	36	87.01	65	87.06	86.50	-29	48,573	-0.06%
2020/01/07	50	89.64	37.1	89.65	89.10	12.9	48,302	0.03%
2020/01/06	1.5	90.77	1	90.80	90.50	0.5	48,395	0.00%
2020/01/03	47.5	91.49	11	91.54	91.60	36.5	48,271	0.08%
2020/01/02	3	90.80	7	91.13	90.80	-4	48,116	-0.01%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	15	91.71	7	91.56	91.50	8	48,462	0.02%
2019/12/26	3	90.77	3	90.83	90.80	0	48,560	0.00%
2019/12/25	2	90.95	7	91.00	91.00	-5	49,146	-0.01%
2019/12/24	8	91.05	3	91.03	90.90	5	49,384	0.01%
2019/12/23	5	91.04	3.7	91.29	91.50	1.3	49,552	0.00%
2019/12/20	8	91.59	1	91.90	91.10	7	49,578	0.01%
2019/12/19	7	91.84	11	91.80	92.20	-4	49,260	-0.01%
2019/12/18	16	92.49	46.4	92.35	92.40	-30.4	48,958	-0.06%
2019/12/17	16	91.18	1	91.40	91.60	15	48,539	0.03%
2019/12/16	10.4	91.34	7	91.87	91.60	3.4	48,561	0.01%
2019/12/13	3	91.90	10	91.74	91.00	-7	48,552	-0.01%
2019/12/12	15	91.53	9	91.53	91.00	6	48,727	0.01%
2019/12/11	5	90.92	9	91.23	91.30	-4	48,865	-0.01%
2019/12/10	0	0.00	4	90.30	90.30	-4	49,354	-0.01%
2019/12/09	9	91.06	1	91.40	91.00	8	49,715	0.02%
2019/12/04	2	88.85	1	89.50	89.50	1	49,622	0.00%
2019/12/03	12	88.10	15	89.02	90.00	-3	49,672	-0.01%
2019/12/02	23	88.05	21	87.64	88.60	2	49,485	0.00%
2019/11/29	7	89.23	4	89.68	88.50	3	49,213	0.01%
2019/11/28	5	90.28	0	0.00	89.80	5	48,897	0.01%
2019/11/27	2	90.10	11	90.18	90.60	-9	49,237	-0.02%
2019/11/26	22	89.84	10	89.99	89.90	12	49,243	0.02%
2019/11/25	4	89.80	0	0.00	89.60	4	48,294	0.01%
2019/11/22	13	91.76	7	91.63	91.40	6	47,978	0.01%
2019/11/21	7	90.83	9	91.21	92.50	-2	47,972	0.00%
2019/11/20	8	91.98	7.3	91.68	91.90	0.7	47,375	0.00%
2019/11/19	11	91.90	47.8	91.77	92.80	-36.8	47,024	-0.08%
2019/11/18	33	90.41	55	90.34	90.50	-22	45,679	-0.05%
2019/11/15	34	90.06	25	90.46	90.10	9	45,397	0.02%
2019/11/14	24	90.51	19	90.37	89.30	5	45,007	0.01%
2019/11/13	43	89.64	10.8	89.70	89.70	32.2	44,081	0.07%
2019/11/12	22	89.80	36.3	89.85	91.00	-14.3	43,699	-0.03%
2019/11/11	20.6	88.33	43.4	88.32	87.90	-22.8	42,815	-0.05%
2019/11/08	43	91.57	69	91.60	90.90	-26	41,247	-0.06%
2019/11/07	16	90.51	41.3	90.38	90.80	-25.3	39,749	-0.06%
2019/11/06	37	90.10	42	90.32	90.40	-5	38,542	-0.01%
2019/11/05	21.2	89.59	29	89.76	90.00	-7.8	37,282	-0.02%
2019/11/04	46.8	87.31	49	87.52	89.00	-2.2	36,054	-0.01%
2019/11/01	9	82.98	54	82.80	84.80	-45	34,294	-0.13%
2019/10/31	25.5	80.89	22	80.89	80.60	3.5	33,093	0.01%
2019/10/30	21	80.22	18	80.60	80.20	3	32,959	0.01%
2019/10/29	41	80.70	26.4	80.81	80.80	14.6	32,835	0.04%
2019/10/28	10	80.45	12	80.50	80.10	-2	32,576	-0.01%
2019/10/25	22	79.95	54	80.28	80.20	-32	32,470	-0.10%
2019/10/24	22	80.88	25	80.97	80.50	-3	32,252	-0.01%
2019/10/23	20	80.11	66.3	80.15	80.50	-46.3	32,630	-0.14%
2019/10/22	44	79.29	47	79.43	79.50	-3	32,364	-0.01%
2019/10/21	12	76.65	27	77.07	77.60	-15	31,601	-0.05%
2019/10/18	23	77.48	14	77.47	76.90	9	31,704	0.03%
2019/10/17	20	75.60	51.2	75.93	77.20	-31.2	30,791	-0.10%
2019/10/16	0.4	74.80	4	75.00	75.00	-3.6	29,769	-0.01%
2019/10/15	2.5	74.78	5	75.06	74.70	-2.5	29,704	-0.01%
2019/10/14	20	74.38	7	74.27	74.50	13	30,027	0.04%
2019/10/09	2	73.10	0	0.00	72.90	2	29,767	0.01%
2019/10/08	2	73.85	2	73.90	74.00	0	29,894	0.00%
2019/10/07	5	73.58	7.1	73.57	73.40	-2.1	29,759	-0.01%
2019/10/04	3	72.10	40	72.50	72.70	-37	29,672	-0.12%
2019/10/03	16	71.70	17	71.85	72.00	-1	29,708	0.00%
2019/10/02	16	72.27	12	72.40	72.30	4	29,572	0.01%
2019/10/01	19	72.79	11.8	72.52	72.60	7.2	29,331	0.02%
2019/09/27	2	73.50	4	73.45	73.20	-2	28,815	-0.01%
2019/09/26	6	74.42	22	74.75	74.00	-16	28,901	-0.06%
2019/09/25	3	74.57	6	74.27	74.80	-3	28,895	-0.01%
2019/09/24	0	0.00	4	75.08	74.90	-4	29,218	-0.01%
2019/09/23	4	74.68	10.8	74.53	74.70	-6.8	29,240	-0.02%
2019/09/20	35	74.08	59	74.03	74.50	-24	29,577	-0.08%
2019/09/19	52	74.21	8	74.20	73.50	44	29,314	0.15%
2019/09/18	28	74.51	2	74.30	74.40	26	29,144	0.09%
2019/09/17	23	74.70	13	74.60	74.60	10	29,059	0.03%
2019/09/16	17.7	75.73	5	75.98	76.00	12.7	29,303	0.04%
2019/09/12	17	75.29	21	75.54	76.00	-4	29,068	-0.01%
2019/09/11	3.5	74.73	3.8	74.61	74.50	-0.3	28,869	0.00%
2019/09/10	8	74.10	5	73.92	74.10	3	28,884	0.01%
2019/09/09	3	75.53	3	74.90	74.70	0	29,030	0.00%
2019/09/06	0	0.00	9.2	75.55	75.00	-9.2	29,372	-0.03%
2019/09/05	2	74.80	7	74.77	74.90	-5	29,587	-0.02%
2019/09/04	1.2	74.05	4.1	74.18	74.30	-2.9	29,815	-0.01%
2019/09/03	1	74.10	0	0.00	73.60	1	29,905	0.00%
2019/09/02	4.1	73.93	0	0.00	74.00	4.1	30,251	0.01%
2019/08/30	6	73.37	18	73.49	74.20	-12	30,587	-0.04%
2019/08/29	3	71.90	40.3	71.90	71.90	-37.3	30,724	-0.12%
2019/08/28	8	72.24	0	0.00	72.40	8	31,041	0.03%
2019/08/27	16	72.20	0	0.00	72.20	16	31,307	0.05%
2019/08/26	2	71.80	0	0.00	72.00	2	31,562	0.01%
2019/08/23	8	73.38	3	73.70	73.30	5	31,812	0.02%
2019/08/22	9	73.87	0.1	74.00	73.90	8.9	32,267	0.03%
2019/08/21	20.2	73.41	7	73.34	73.50	13.2	34,158	0.04%
2019/08/20	16	72.40	0	0.00	72.40	16	34,127	0.05%
2019/08/19	4	72.53	3	72.63	72.40	1	34,491	0.00%
2019/08/16	31	71.73	25	71.86	72.00	6	35,197	0.02%
2019/08/15	5	71.70	2.6	71.81	71.60	2.4	35,147	0.01%
2019/08/14	6	72.88	1.1	73.00	72.60	4.9	35,268	0.01%
2019/08/13	3	72.93	1	73.00	72.90	2	35,218	0.01%
2019/08/12	1	73.20	3	73.27	73.70	-2	35,749	-0.01%
2019/08/08	5	73.26	2	73.60	73.10	3	36,472	0.01%
2019/08/07	3	73.00	0	0.00	72.90	3	37,306	0.01%
2019/08/06	4	71.90	2	72.50	73.30	2	37,843	0.01%
2019/08/05	33	73.30	9	73.76	72.80	24	37,786	0.06%
2019/08/02	36	75.80	2	76.20	75.50	34	37,404	0.09%
2019/08/01	4	78.00	2	77.80	77.90	2	37,162	0.01%
2019/07/31	2	78.05	0	0.00	78.60	2	37,041	0.01%
2019/07/30	3	77.80	3.6	77.90	77.80	-0.6	37,167	0.00%
2019/07/29	1	78.20	17	78.22	78.40	-16	37,511	-0.04%
2019/07/26	4	78.48	3	78.40	78.40	1	37,626	0.00%
2019/07/25	12.4	78.33	48	78.41	78.60	-35.6	37,671	-0.09%
2019/07/24	44	81.29	4	81.28	81.30	40	37,192	0.11%
2019/07/23	15	80.74	40	80.62	80.90	-25	36,534	-0.07%
2019/07/22	32	79.99	36	80.15	80.60	-4	36,414	-0.01%
2019/07/19	14	79.66	22.5	79.90	79.30	-8.5	36,308	-0.02%
2019/07/18	47	79.37	17	79.44	79.00	30	36,773	0.08%
2019/07/17	3	79.67	11	79.57	79.30	-8	37,533	-0.02%
2019/07/16	16.1	79.90	40	79.84	80.00	-23.9	37,702	-0.06%
2019/07/15	25.4	76.90	39	76.80	78.10	-13.6	38,121	-0.04%
2019/07/12	20	77.79	25	77.98	77.60	-5	40,175	-0.01%
2019/07/11	29	78.31	5	78.50	78.20	24	41,245	0.06%
2019/07/10	11	78.26	10	77.70	77.90	1	42,238	0.00%
2019/07/09	36	78.59	2	78.30	77.90	34	43,101	0.08%
2019/07/08	4	78.68	25	78.82	79.00	-21	43,727	-0.05%
2019/07/05	13	78.11	0	0.00	78.20	13	44,148	0.03%
2019/07/04	0	0.00	1	77.70	77.70	-1	44,538	0.00%
2019/07/03	15	77.78	1	77.90	77.50	14	44,768	0.03%
2019/07/02	1	79.00	6	79.18	79.10	-5	45,091	-0.01%
2019/07/01	10	78.83	10	79.13	79.40	0	45,435	0.00%
2019/06/28	13	78.00	2	77.65	77.40	11	46,469	0.02%
2019/06/27	3	77.50	7	77.47	77.40	-4	48,925	-0.01%
2019/06/26	4	76.40	0	0.00	76.30	4	49,037	0.01%
2019/06/25	10	76.30	1.2	76.98	76.40	8.8	48,862	0.02%
2019/06/24	8	75.93	3	76.57	77.10	5	48,644	0.01%
2019/06/21	10	77.71	11	77.22	76.80	-1	48,291	0.00%
2019/06/20	11	77.00	0	0.00	77.70	11	47,665	0.02%
2019/06/19	2	77.00	13	77.05	77.20	-11	47,481	-0.02%
2019/06/18	2	76.15	9	75.97	75.90	-7	46,966	-0.01%
2019/06/17	6	76.38	26	76.12	76.40	-20	46,586	-0.04%
2019/06/14	7	74.96	27	74.73	75.10	-20	46,296	-0.04%
2019/06/13	2	73.85	11	73.96	74.20	-9	45,938	-0.02%
2019/06/12	15	72.45	14	73.36	73.70	1	45,892	0.00%
2019/06/11	2	72.45	14	72.36	72.40	-12	45,480	-0.03%
2019/06/10	6	71.90	13	72.12	72.10	-7	45,277	-0.02%
2019/06/06	33	71.14	22	71.26	71.10	11	44,971	0.02%
2019/06/05	19	71.88	4	71.75	71.00	15	44,606	0.03%
2019/06/04	15	72.10	6	72.38	71.80	9	44,249	0.02%
2019/06/03	13	72.39	11	73.46	73.40	2	43,903	0.00%
2019/05/31	15.8	74.48	23	74.68	73.90	-7.2	43,607	-0.02%
2019/05/30	18.4	72.61	18	73.22	73.40	0.4	42,989	0.00%
2019/05/29	7	71.26	13	72.20	72.20	-6	42,844	-0.01%
2019/05/28	21	71.32	3	71.60	71.20	18	42,521	0.04%
2019/05/27	16	71.44	1	71.40	71.40	15	40,574	0.04%
2019/05/24	19.3	71.55	0	0.00	71.40	19.3	40,541	0.05%
2019/05/23	34	72.14	41	71.90	71.50	-7	40,262	-0.02%
2019/05/22	6	74.48	0	0.00	74.00	6	39,723	0.02%
2019/05/21	5	75.30	2	74.70	75.00	3	39,988	0.01%
2019/05/20	16	75.10	3	75.10	75.00	13	39,825	0.03%
2019/05/17	10.3	75.15	4	75.00	74.70	6.3	39,707	0.02%
2019/05/16	16.3	77.32	2.6	77.07	75.90	13.7	39,278	0.03%
2019/05/15	31	77.81	5	77.86	77.80	26	38,512	0.07%
2019/05/14	48.4	79.36	6	79.10	79.70	42.4	37,886	0.11%
2019/05/13	18.4	82.38	1	83.20	81.20	17.4	37,563	0.05%
2019/05/10	6.1	83.51	6.4	84.51	83.70	-0.3	37,575	0.00%
2019/05/09	8	84.83	1	84.70	84.30	7	37,560	0.02%
2019/05/08	6	86.05	10	85.91	85.90	-4	37,350	-0.01%
2019/05/07	4	86.80	6	86.83	86.60	-2	37,276	-0.01%
2019/05/06	28.1	85.24	9	85.54	84.90	19.1	37,269	0.05%
2019/05/03	9	87.04	18	87.73	88.20	-9	36,812	-0.02%
2019/05/02	10	86.62	4	86.80	86.90	6	36,616	0.02%
2019/04/30	21.5	86.64	17	86.78	86.90	4.5	36,365	0.01%
2019/04/29	12	88.04	7	87.99	87.80	5	36,026	0.01%
2019/04/26	3	87.03	7	87.24	87.40	-4	35,703	-0.01%
2019/04/25	15	86.14	4.9	86.70	86.80	10.1	35,423	0.03%
2019/04/24	8	86.83	5	87.14	86.90	3	35,170	0.01%
2019/04/23	26	87.37	23	87.92	88.30	3	34,864	0.01%
2019/04/22	19.3	88.12	6	88.38	87.80	13.3	34,003	0.04%
2019/04/19	31.6	89.99	35.8	91.33	88.90	-4.2	33,706	-0.01%
2019/04/18	33	94.04	121.4	93.95	91.60	-88.4	32,619	-0.27%	大賣/
2019/04/17	38.4	91.25	24.4	91.74	91.80	14	30,553	0.05%
2019/04/16	39.4	90.45	14.2	90.06	89.90	25.2	29,346	0.09%
2019/04/15	18	88.85	10	88.69	89.30	8	28,411	0.03%
2019/04/12	4.7	86.10	52	86.23	86.50	-47.3	27,828	-0.17%
2019/04/11	0	0.00	105	84.48	83.80	-105	27,456	-0.38%	大賣/鉅額交易
2019/04/10	12	82.88	5	83.00	83.00	7	26,990	0.03%
2019/04/09	5	82.38	0	0.00	82.50	5	26,686	0.02%
2019/04/08	3	82.70	6.7	82.54	82.40	-3.7	26,501	-0.01%
2019/04/03	40.1	81.54	6.8	81.81	81.90	33.3	25,825	0.13%
2019/04/02	132	82.59	37	82.16	82.00	95	25,304	0.38%	大買/
2019/04/01	31.1	80.06	85	79.70	80.80	-53.9	23,838	-0.23%
2019/03/29	1	73.40	10	73.27	73.50	-9	21,133	-0.04%
2019/03/28	1	71.60	11	71.68	71.80	-10	21,058	-0.05%
2019/03/27	11	72.00	0	0.00	71.90	11	21,359	0.05%
2019/03/26	1.6	71.68	0	0.00	71.80	1.6	21,516	0.01%
2019/03/25	6	71.45	2	71.40	71.20	4	21,784	0.02%
2019/03/22	3	73.00	18	73.22	73.00	-15	21,732	-0.07%
2019/03/21	1	73.00	5	73.00	73.00	-4	21,996	-0.02%
2019/03/19	3	72.00	4	72.50	72.30	-1	23,024	0.00%
2019/03/18	10	71.70	13	71.72	72.00	-3	23,226	-0.01%
2019/03/15	1	70.70	0	0.00	70.60	1	23,470	0.00%
2019/03/14	30	70.90	1	71.10	71.10	29	23,311	0.12%
2019/03/13	3	70.73	1	70.90	70.70	2	24,214	0.01%
2019/03/12	4	70.98	2.5	71.12	71.20	1.5	24,353	0.01%
2019/03/11	4	70.55	0	0.00	70.40	4	24,453	0.02%
2019/03/08	0	0.00	2	71.10	70.70	-2	24,916	-0.01%
2019/03/07	58	71.76	2	72.35	71.60	56	25,765	0.22%
2019/03/06	2.1	72.40	8	72.21	72.50	-5.9	26,193	-0.02%
2019/03/05	9.7	71.64	0	0.00	71.90	9.7	26,787	0.04%
2019/03/04	7	72.01	0	0.00	72.20	7	26,928	0.03%
2019/02/27	3	72.80	1	72.90	72.70	2	26,754	0.01%
2019/02/26	0	0.00	3	73.10	72.80	-3	26,722	-0.01%
2019/02/25	3	73.13	6.6	73.37	73.40	-3.6	26,937	-0.01%
2019/02/22	2.2	73.27	3	73.33	73.50	-0.8	27,267	0.00%
2019/02/21	0	0.00	7	73.70	73.80	-7	27,552	-0.03%
2019/02/20	1	73.20	13.2	73.08	73.20	-12.2	27,545	-0.04%
2019/02/19	0	0.00	2	72.00	72.00	-2	27,169	-0.01%
2019/02/18	0	0.00	0.7	71.00	71.00	-0.7	27,351	0.00%
2019/02/15	8	70.64	0	0.00	70.30	8	27,533	0.03%
2019/02/14	0	0.00	3	71.93	71.40	-3	27,638	-0.01%
2019/02/13	1.1	72.38	0	0.00	72.00	1.1	27,733	0.00%
2019/02/12	0.4	71.70	8	71.36	72.00	-7.6	27,694	-0.03%
2019/02/11	6.2	70.45	2	69.90	69.90	4.2	27,543	0.02%
2019/01/30	5	70.16	0.8	70.00	70.00	4.2	27,311	0.02%
2019/01/29	4	69.95	3	70.00	69.90	1	27,329	0.00%
2019/01/28	1	70.90	5.5	70.79	70.80	-4.5	27,288	-0.02%
2019/01/25	2	70.30	0	0.00	70.70	2	27,511	0.01%
2019/01/23	1.6	69.84	0	0.00	69.70	1.6	27,740	0.01%
2019/01/22	2	71.10	1	70.50	70.70	1	27,933	0.00%
2019/01/21	0.5	71.00	1	71.10	71.20	-0.5	28,393	0.00%
2019/01/18	4	70.50	0	0.00	70.80	4	29,728	0.01%
2019/01/17	6	70.40	1	70.40	70.40	5	30,927	0.02%
2019/01/16	1	70.00	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	17	70.04	70.30	-17	31,959	-0.05%
2019/01/14	2	68.70	0	0.00	68.70	2	32,168	0.01%
2019/01/11	0	0.00	3	69.60	69.40	-3	33,547	-0.01%
2019/01/10	4	69.20	0	0.00	69.30	4	33,515	0.01%
2019/01/09	2	69.70	7.6	69.87	69.90	-5.6	33,515	-0.02%
2019/01/08	2	68.60	2.6	68.98	68.60	-0.6	33,510	0.00%
2019/01/07	3	68.80	3	69.07	69.30	0	33,710	0.00%
2019/01/04	13.4	67.51	3	68.00	67.60	10.4	33,606	0.03%
2019/01/03	14	68.99	5	69.10	68.90	9	33,646	0.03%
2019/01/02	1.1	70.11	0	0.00	70.10	1.1	33,501	0.00%
2018/12/27	0	0.00	12	71.22	70.80	-12	34,100	-0.04%
2018/12/26	4	70.20	6	70.95	70.20	-2	34,354	-0.01%
2018/12/25	0.2	70.70	1	70.50	70.70	-0.8	34,538	0.00%
2018/12/24	26	71.33	7	71.20	71.40	19	35,126	0.05%
2018/12/22	0	0.00	1	71.10	70.90	-1	35,373	0.00%
2018/12/21	0	0.00	3	71.07	71.40	-3	35,779	-0.01%
2018/12/20	2	71.50	6.8	71.65	71.50	-4.8	35,804	-0.01%
2018/12/19	2	71.80	1	71.20	71.80	1	35,643	0.00%
2018/12/18	1	70.40	0	0.00	70.80	1	35,873	0.00%
2018/12/17	1	71.10	0	0.00	71.10	1	36,093	0.00%
2018/12/14	10.4	71.75	4	71.80	71.50	6.4	36,528	0.02%
2018/12/13	5	72.78	9.2	72.71	73.00	-4.2	36,813	-0.01%
2018/12/12	9	70.52	7	71.14	71.20	2	37,341	0.01%
2018/12/11	5.2	68.75	5	68.86	68.40	0.2	37,568	0.00%
2018/12/10	13.6	68.03	4	67.88	67.70	9.6	37,759	0.03%
2018/12/07	1.2	69.55	0	0.00	69.10	1.2	37,568	0.00%
2018/12/06	12.6	69.24	3	69.80	69.00	9.6	37,365	0.03%
2018/12/05	8	71.83	2	72.00	71.60	6	36,597	0.02%
2018/12/03	3.4	73.62	2	73.95	74.00	1.4	36,977	0.00%
2018/11/30	4	72.33	4	72.60	71.90	0	36,598	0.00%
2018/11/29	3	72.70	4	73.38	72.40	-1	35,692	0.00%
2018/11/28	4	72.70	2	71.10	73.10	2	35,289	0.01%
2018/11/27	2.2	70.68	1	71.00	70.70	1.2	34,839	0.00%
2018/11/26	3	71.13	2	71.15	71.00	1	34,800	0.00%
2018/11/23	5	70.06	16.4	69.93	70.00	-11.4	34,663	-0.03%
2018/11/22	6	69.72	4	69.90	69.50	2	34,653	0.01%
2018/11/21	2	69.40	17	69.75	70.60	-15	34,466	-0.04%
2018/11/20	21.2	71.29	4	71.65	71.00	17.2	34,147	0.05%
2018/11/19	3	73.40	15	73.37	73.40	-12	33,901	-0.04%
2018/11/16	12.2	74.16	2	74.90	74.30	10.2	34,199	0.03%
2018/11/15	8	74.30	5.1	73.97	74.50	2.9	35,037	0.01%
2018/11/14	8.2	73.75	13	73.58	73.30	-4.8	34,998	-0.01%
2018/11/13	4	74.35	3	74.80	74.40	1	34,972	0.00%
2018/11/12	3.2	76.39	6	76.23	76.20	-2.8	34,899	-0.01%
2018/11/09	5.6	76.04	11	75.82	76.10	-5.4	35,101	-0.02%
2018/11/08	5	77.00	8	76.78	76.60	-3	35,138	-0.01%
2018/11/07	0.2	78.00	0	0.00	77.90	0.2	35,022	0.00%
2018/11/06	7	78.01	3.1	77.67	77.30	3.9	35,016	0.01%
2018/11/05	0	0.00	2.2	80.18	80.00	-2.2	35,081	-0.01%
2018/11/02	0.2	81.00	17.8	80.70	81.00	-17.6	35,222	-0.05%
2018/11/01	9.2	79.54	5	79.00	79.90	4.2	35,105	0.01%
2018/10/31	1	78.40	6.5	78.25	78.80	-5.5	35,267	-0.02%
2018/10/30	6	75.72	6	76.38	76.40	0	35,030	0.00%
2018/10/29	13.2	76.60	7	76.33	75.50	6.2	35,063	0.02%
2018/10/26	14	77.51	42.7	77.97	76.20	-28.7	35,074	-0.08%
2018/10/17	34.3	69.13	177	70.10	68.10	-142.8	34,592	-0.41%	大賣/鉅額交易
2018/10/16	24	70.09	11.6	70.16	70.40	12.4	33,758	0.04%
2018/10/15	8.4	70.76	17	70.91	70.50	-8.6	33,489	-0.03%
2018/10/12	7	71.00	4	71.50	71.90	3	33,508	0.01%
2018/10/11	126	71.21	17.3	70.51	70.10	108.8	33,512	0.32%	大買/鉅額交易
2018/10/09	4	75.60	4	75.55	75.30	0	32,293	0.00%
2018/10/08	10.3	75.68	3	75.63	75.50	7.3	32,342	0.02%
2018/10/05	4	75.63	2	76.00	75.60	2	32,631	0.01%
2018/10/04	14	76.31	5.1	76.44	76.20	8.9	32,542	0.03%
2018/10/03	12	77.72	3	77.93	77.80	9	32,668	0.03%
2018/10/02	9	78.81	2	78.50	78.10	7	32,896	0.02%
2018/10/01	1.1	79.91	5	79.96	79.90	-3.9	32,641	-0.01%
2018/09/28	2	79.20	8	79.24	79.20	-6	32,840	-0.02%
2018/09/27	3	78.03	3	78.20	78.70	0	32,499	0.00%
2018/09/26	0	0.00	7	77.54	77.30	-7	32,279	-0.02%
2018/09/25	0	0.00	2	76.10	76.10	-2	32,142	-0.01%
2018/09/21	20	75.39	2	75.50	75.80	18	32,370	0.06%
2018/09/20	7.3	75.61	4	75.80	75.60	3.3	32,265	0.01%
2018/09/19	3	76.17	0	0.00	76.40	3	32,294	0.01%
2018/09/18	10	76.21	0	0.00	75.80	10	32,335	0.03%
2018/09/17	0	0.00	5	77.80	77.80	-5	32,456	-0.02%
2018/09/14	0	0.00	6	77.67	77.90	-6	32,799	-0.02%
2018/09/13	6	76.02	4	76.50	76.00	2	32,828	0.01%
2018/09/12	15	77.39	7	77.71	77.00	8	32,740	0.02%
2018/09/11	24	77.00	12	77.03	77.70	12	32,803	0.04%
2018/09/10	82	75.08	28.1	75.52	75.10	53.9	33,096	0.16%
2018/09/07	30	78.10	38	78.09	77.70	-8	32,715	-0.02%
2018/09/06	25.5	79.40	1.3	79.52	79.30	24.3	32,743	0.07%
2018/09/05	13	80.28	2	80.10	80.10	11	32,558	0.03%
2018/09/04	2.3	80.31	0.4	80.40	80.10	1.8	32,939	0.01%
2018/09/03	7.3	80.18	0	0.00	80.10	7.3	33,317	0.02%
2018/08/31	2	80.55	48	80.55	80.50	-46	34,592	-0.13%
2018/08/30	6.8	81.23	2	81.05	80.90	4.8	35,372	0.01%
2018/08/29	22	81.21	5.3	81.33	81.40	16.8	35,704	0.05%
2018/08/28	5.3	81.19	1	81.30	81.20	4.3	35,877	0.01%
2018/08/27	6.1	80.91	1	81.30	81.00	5.1	36,077	0.01%
2018/08/24	3	80.93	1	81.60	81.10	2	36,106	0.01%
2018/08/23	2	81.50	2	81.10	81.80	0	37,143	0.00%
2018/08/22	3	81.20	1	81.60	81.70	2	37,444	0.01%
2018/08/21	9.2	81.16	1	81.10	81.00	8.2	37,825	0.02%
2018/08/20	3	81.20	4	81.40	81.00	-1	38,555	0.00%
2018/08/17	2.3	81.36	1	82.00	81.10	1.3	39,047	0.00%
2018/08/16	1.1	80.59	42	81.11	81.20	-40.9	39,033	-0.10%
2018/08/15	7	80.67	10	80.71	81.10	-3	38,932	-0.01%
2018/08/14	85	82.39	26	81.49	81.30	59	38,576	0.15%
2018/08/13	6	84.47	5	84.14	83.80	1	37,744	0.00%
2018/08/10	4	85.90	58.6	85.88	85.90	-54.6	37,559	-0.15%
2018/08/09	3	85.33	8	85.24	85.20	-5	37,496	-0.01%
2018/08/08	10	85.00	7.1	85.00	85.00	2.9	37,984	0.01%
2018/08/07	5	84.52	20	85.01	84.40	-15	38,653	-0.04%
2018/08/06	0	0.00	2	84.55	84.60	-2	40,277	0.00%
2018/08/03	10.1	83.80	0	0.00	83.80	10.1	40,685	0.02%
2018/08/02	1	82.90	14	83.81	82.80	-13	40,725	-0.03%
2018/08/01	0.1	84.10	11	83.65	84.10	-10.9	40,747	-0.03%
2018/07/30	0	0.00	25	83.92	84.20	-25	40,734	-0.06%
2018/07/27	6	83.38	4	83.20	83.20	2	40,533	0.00%
2018/07/26	2.6	82.92	6	83.00	83.50	-3.4	40,985	-0.01%
2018/07/25	10	82.84	1	83.00	82.70	9	41,156	0.02%
2018/07/24	92	85.38	14	85.53	85.20	78	41,023	0.19%
2018/07/23	4	85.30	1.1	85.39	85.50	2.9	40,405	0.01%
2018/07/20	11	84.72	6	85.10	85.30	5	40,448	0.01%
2018/07/19	2	84.50	12	85.01	85.20	-10	40,634	-0.02%
2018/07/18	0	0.00	18	84.02	84.10	-18	41,177	-0.04%
2018/07/17	5	82.50	12	82.61	82.90	-7	41,148	-0.02%
2018/07/16	0	0.00	4	83.10	82.80	-4	41,273	-0.01%
2018/07/13	3	82.23	10	82.30	82.90	-7	42,018	-0.02%
2018/07/12	11	81.29	2	81.20	81.20	9	42,639	0.02%
2018/07/11	8	81.33	2	81.60	81.60	6	42,885	0.01%
2018/07/10	7	80.97	1	80.40	80.50	6	42,680	0.01%
2018/07/09	5	80.80	0	0.00	80.80	5	42,584	0.01%
2018/07/06	3.1	80.64	4	80.70	80.50	-0.9	42,830	0.00%
2018/07/05	4	81.43	0	0.00	81.20	4	42,840	0.01%
2018/07/04	2	81.40	0	0.00	81.60	2	43,143	0.00%
2018/07/03	9	80.81	2	81.05	80.70	7	43,802	0.02%
2018/07/02	23.1	81.79	4	81.75	81.00	19.1	44,386	0.04%
2018/06/29	9	82.22	7	81.59	83.20	2	44,722	0.00%
2018/06/28	6	80.57	2	80.85	80.50	4	46,328	0.01%
2018/06/27	5	81.12	5	81.50	80.90	0	46,430	0.00%
2018/06/26	10	80.68	6	80.77	81.00	4	46,386	0.01%
2018/06/25	5	81.74	0	0.00	81.50	5	46,072	0.01%
2018/06/22	8	82.14	2	82.25	82.30	6	45,973	0.01%
2018/06/21	4	82.88	2	83.15	82.70	2	45,954	0.00%
2018/06/20	15	82.37	3	82.97	83.00	12	46,402	0.03%
2018/06/19	33	83.25	5	83.36	83.00	28	46,024	0.06%
2018/06/15	8.2	84.84	2	84.75	85.00	6.2	45,391	0.01%
2018/06/14	24	85.99	4	86.60	85.50	20	44,934	0.04%
2018/06/13	1	87.50	3	88.03	87.80	-2	44,377	0.00%
2018/06/12	6	87.83	0	0.00	87.70	6	45,087	0.01%
2018/06/11	10.1	87.60	10	88.10	87.40	0.1	45,024	0.00%
2018/06/08	58	89.71	36	90.34	88.30	22	45,184	0.05%
2018/06/07	5	89.76	21	90.14	91.20	-16	44,916	-0.04%
2018/06/06	3	88.43	8.1	88.94	89.10	-5.1	44,888	-0.01%
2018/06/05	1	87.91	2	88.00	88.10	-1	45,553	0.00%
2018/06/04	2.4	87.76	2	87.80	87.80	0.4	45,573	0.00%
2018/06/01	17.2	86.41	0	0.00	86.60	17.2	45,724	0.04%
2018/05/31	7	86.96	11	86.58	85.70	-4	45,907	-0.01%
2018/05/30	2	88.00	57	87.08	87.40	-55	45,020	-0.12%
2018/05/29	104	88.40	1	88.50	87.60	103	44,829	0.23%	大買/鉅額交易
2018/05/28	14.2	88.42	19.1	88.62	88.80	-4.9	44,821	-0.01%
2018/05/25	9	85.82	23	86.27	86.50	-14	44,419	-0.03%
2018/05/24	0	0.00	5	84.16	84.10	-5	44,188	-0.01%
2018/05/23	3	84.03	2	84.35	83.60	1	44,702	0.00%
2018/05/22	12	84.15	1.6	84.20	84.00	10.4	45,124	0.02%
2018/05/21	5	84.86	2	85.40	85.00	3	45,700	0.01%
2018/05/18	3	84.40	0	0.00	83.90	3	46,339	0.01%
2018/05/17	2	85.00	1	85.10	84.20	1	47,022	0.00%
2018/05/16	21.4	84.86	29	84.30	84.60	-7.6	47,215	-0.02%
2018/05/15	41	87.68	40.2	86.94	86.00	0.8	47,488	0.00%
2018/05/14	30	88.21	103.3	88.82	89.00	-73.3	48,662	-0.15%	大賣/
2018/05/11	26	84.64	19	84.37	85.00	7	47,388	0.01%
2018/05/10	1	82.90	6	82.52	82.90	-5	47,391	-0.01%
2018/05/09	7.1	81.87	9	82.60	81.80	-1.9	47,644	0.00%
2018/05/08	0	0.00	2	82.45	82.60	-2	48,053	0.00%
2018/05/07	12	81.16	3	81.80	81.60	9	48,209	0.02%
2018/05/04	16	80.55	8	80.65	80.40	8	48,519	0.02%
2018/05/03	17	80.32	6	80.53	80.10	11	48,855	0.02%
2018/05/02	7.6	81.88	8	82.40	81.80	-0.4	48,950	0.00%
2018/04/30	6	82.70	1	82.90	82.90	5	49,029	0.01%
2018/04/27	6	81.05	1	81.50	81.50	5	49,363	0.01%
2018/04/26	10	81.06	118	81.46	80.60	-108	49,915	-0.22%	大賣/鉅額交易
2018/04/25	10	80.22	9	80.10	80.40	1	50,957	0.00%
2018/04/24	25.4	80.95	7	81.09	80.60	18.4	51,057	0.04%
2018/04/23	9	83.20	16	83.19	83.00	-7	50,484	-0.01%
2018/04/20	5	83.98	11	84.07	84.00	-6	50,371	-0.01%
2018/04/19	18	84.14	10	84.08	85.00	8	50,547	0.02%
2018/04/18	54.7	85.27	24	84.99	84.80	30.7	50,204	0.06%
2018/04/17	10.5	86.59	9	86.76	86.50	1.5	50,087	0.00%
2018/04/16	26.5	87.45	2	87.40	87.60	24.5	50,333	0.05%
2018/04/13	16	87.06	12	87.15	87.00	4	50,506	0.01%
2018/04/12	11.5	86.94	4	87.20	86.80	7.5	50,851	0.01%
2018/04/11	21.3	87.64	5	87.88	87.30	16.3	51,181	0.03%
2018/04/10	10.1	87.10	4	87.40	87.00	6.1	51,411	0.01%
2018/04/09	10	87.58	17	87.46	87.40	-7	51,757	-0.01%
2018/04/03	25.1	87.20	4	87.15	87.20	21.1	51,281	0.04%
2018/04/02	26	88.24	9	88.81	88.10	17	50,921	0.03%
2018/03/31	70	88.84	94	89.13	88.50	-24	50,680	-0.05%
2018/03/30	16	91.80	12	91.80	91.40	4	48,765	0.01%
2018/03/29	13	89.98	2	90.35	90.00	11	48,632	0.02%
2018/03/28	10	90.20	13	90.45	90.10	-3	48,333	-0.01%
2018/03/27	10	91.10	14	91.34	91.20	-4	48,237	-0.01%
2018/03/26	9	89.93	12	89.88	90.20	-3	48,082	-0.01%
2018/03/23	33	90.68	13	90.98	90.40	20	48,202	0.04%
2018/03/22	4	92.85	6	92.87	92.80	-2	48,376	0.00%
2018/03/21	7	92.51	0	0.00	92.40	7	48,263	0.01%
2018/03/20	21	92.50	3	92.60	92.60	18	48,615	0.04%
2018/03/19	4	92.73	0	0.00	92.90	4	48,662	0.01%
2018/03/16	23	93.27	2	93.20	92.80	21	48,767	0.04%
2018/03/15	13	93.22	6	93.42	93.40	7	48,424	0.01%
2018/03/14	20	93.73	10	93.62	93.30	10	48,939	0.02%
2018/03/13	91	96.04	18	95.99	95.20	73	48,868	0.15%
2018/03/12	30	93.75	24.3	93.98	94.30	5.7	48,136	0.01%
2018/03/09	11	91.74	13	91.89	91.90	-2	48,311	0.00%
2018/03/08	3	89.03	1	89.50	89.40	2	48,434	0.00%
2018/03/07	21	89.61	32	89.66	88.50	-11	48,600	-0.02%
2018/03/06	4	88.28	2	88.15	88.20	2	49,225	0.00%
2018/03/05	28	87.09	4	87.50	87.00	24	49,994	0.05%
2018/03/02	3	87.70	27	87.54	87.80	-24	49,680	-0.05%
2018/03/01	5.2	87.89	4	88.20	87.90	1.2	49,850	0.00%
2018/02/27	4	88.63	15	88.91	88.10	-11	49,752	-0.02%
2018/02/26	18	89.17	5	89.42	88.80	13	49,448	0.03%
2018/02/23	7	88.99	121	88.62	88.90	-114	49,325	-0.23%	大賣/鉅額交易
2018/02/22	24	87.84	28	87.94	87.90	-4	49,530	-0.01%
2018/02/21	24	88.48	29	88.77	88.20	-5	49,335	-0.01%
2018/02/12	31	87.88	5	88.22	87.60	26	48,915	0.05%
2018/02/09	17	87.06	5	88.38	87.50	12	48,743	0.02%
2018/02/08	12.2	89.33	7	89.71	89.00	5.2	48,453	0.01%
2018/02/07	27	90.96	10.5	90.32	90.00	16.5	49,905	0.03%
2018/02/06	91	89.55	42	90.01	89.20	49	49,153	0.10%
2018/02/05	50	92.63	3	93.50	92.80	47	47,142	0.10%
2018/02/02	13	94.91	18	94.83	95.20	-5	47,140	-0.01%
2018/02/01	3.1	93.12	12	94.07	93.50	-8.9	47,024	-0.02%
2018/01/31	18	92.68	2	92.80	92.20	16	46,756	0.03%
2018/01/30	21.8	93.79	1	94.40	93.60	20.8	46,299	0.04%
2018/01/29	10	94.80	30	94.90	94.70	-20	46,043	-0.04%
2018/01/26	31	95.59	11	95.77	95.40	20	45,847	0.04%
2018/01/25	6	96.00	12	95.48	95.40	-6	45,486	-0.01%
2018/01/24	11	95.95	4	96.43	95.90	7	44,848	0.02%
2018/01/23	0	0.00	5	96.20	96.90	-5	44,696	-0.01%
2018/01/22	20	97.02	12	96.88	96.60	8	44,513	0.02%
2018/01/19	15	95.85	53.5	96.03	96.90	-38.5	43,848	-0.09%
2018/01/18	17	94.26	19	94.48	93.80	-2	42,486	0.00%
2018/01/17	2	93.05	10	93.40	93.40	-8	42,043	-0.02%
2018/01/16	18.5	93.43	9	93.40	93.40	9.5	41,887	0.02%
2018/01/15	14	92.91	11	93.14	93.30	3	41,766	0.01%
2018/01/12	17	91.92	3.2	92.05	91.80	13.8	41,540	0.03%
2018/01/11	29	91.19	3	91.50	91.40	26	41,459	0.06%
2018/01/10	32	90.99	34	91.38	90.80	-2	40,939	0.00%
2018/01/09	43.7	91.94	0	0.00	91.80	43.7	40,640	0.11%
2018/01/08	13	91.93	3.3	92.00	91.80	9.7	40,616	0.02%
2018/01/05	7	92.03	1	91.80	93.00	6	40,275	0.01%
2018/01/04	18	92.74	9	92.99	92.60	9	39,996	0.02%
2018/01/03	11.3	94.37	1	94.60	94.00	10.3	39,819	0.03%
2018/01/02	14	95.10	3	95.00	95.00	11	39,215	0.03%