鴻海 (2317)-統一-土城券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5968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-土城券商分點個股進出

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-土城券商分點個股進出
統一-土城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
2024/05/28	4.1	184.61	5.2	184.81	185.50	-1.1	129,230	0.00%
2024/05/27	17.2	183.22	87.8	181.89	185.00	-70.6	128,741	-0.05%
2024/05/24	4.9	173.00	42.5	174.80	176.00	-37.6	127,321	-0.03%
2024/05/23	13	172.50	31.6	172.78	173.00	-18.6	126,500	-0.01%
2024/05/22	7	168.93	10	168.80	169.00	-3	125,395	0.00%
2024/05/21	21.1	166.64	13	166.96	166.00	8.1	124,802	0.01%
2024/05/20	24.6	167.53	2.1	168.95	167.50	22.5	124,336	0.02%
2024/05/17	33.4	169.67	23	169.85	170.00	10.4	123,763	0.01%
2024/05/16	72.2	173.49	79.2	176.84	171.50	-7	122,712	-0.01%
2024/05/15	33	170.32	57.9	171.76	170.50	-24.9	120,759	-0.02%
2024/05/14	79.2	171.55	71	172.42	172.00	8.2	118,632	0.01%
2024/05/13	33.1	171.09	1	171.00	169.50	32.1	116,850	0.03%
2024/05/10	10.4	169.46	39	169.01	169.50	-28.6	115,830	-0.02%
2024/05/09	46.8	172.21	33.3	172.63	170.50	13.5	114,664	0.01%
2024/05/08	60.1	169.55	15.3	169.57	169.50	44.7	113,075	0.04%
2024/05/07	38.1	169.66	24.3	168.99	169.50	13.8	112,117	0.01%
2024/05/06	62	165.39	343.4	164.22	167.50	-281.4	110,314	-0.26%	大賣/鉅額交易
2024/05/03	4.4	157.25	5	157.30	156.00	-0.6	107,787	0.00%
2024/05/02	56	152.86	12.5	153.70	154.00	43.5	107,073	0.04%
2024/04/30	25	157.00	9.3	157.30	156.00	15.7	106,176	0.01%
2024/04/29	21	159.40	43.5	159.67	158.50	-22.5	105,289	-0.02%
2024/04/26	4	155.50	34	156.13	155.00	-30	104,036	-0.03%
2024/04/25	45.5	152.05	17	152.79	151.50	28.5	102,659	0.03%
2024/04/24	47.2	150.74	141.1	151.99	156.00	-93.9	101,157	-0.09%	大賣/
2024/04/23	8.1	144.75	4	145.00	144.00	4.1	98,752	0.00%
2024/04/22	30	142.62	28	143.00	143.00	2	98,059	0.00%
2024/04/19	72.4	142.32	25	142.86	143.00	47.4	97,247	0.05%
2024/04/18	8.1	147.73	33.1	147.90	148.00	-25	95,526	-0.03%
2024/04/17	27.1	145.89	32.1	146.72	146.50	-5	94,851	-0.01%
2024/04/16	77.6	139.66	76	140.34	141.00	1.6	93,480	0.00%
2024/04/15	52.2	145.73	3.8	147.39	146.00	48.4	90,976	0.05%
2024/04/12	71.1	152.82	44	150.65	150.50	27.1	89,690	0.03%
2024/04/11	168.3	149.91	94.2	149.61	150.00	74.1	87,961	0.08%	大買/
2024/04/10	64.5	156.68	52.8	156.48	154.50	11.6	85,355	0.01%
2024/04/09	91.1	157.91	58.2	157.61	158.00	32.9	84,044	0.04%
2024/04/08	10.5	157.95	5	158.30	158.00	5.5	82,682	0.01%
2024/04/03	97.2	156.71	93.3	157.76	159.00	3.8	81,311	0.00%
2024/04/02	43.1	156.23	115.2	156.72	159.00	-72.1	79,344	-0.09%	大賣/
2024/04/01	35	151.36	19	151.39	150.50	16	76,692	0.02%
2024/03/29	71.2	151.51	39.1	152.48	150.00	32.1	75,560	0.04%
2024/03/28	15.5	153.61	52.2	154.49	155.50	-36.7	73,210	-0.05%
2024/03/27	9.3	146.72	17.9	146.77	148.50	-8.6	70,339	-0.01%
2024/03/26	68.6	142.97	58.7	142.88	142.00	10	68,483	0.01%
2024/03/25	54.1	146.17	21.4	146.23	145.50	32.7	66,381	0.05%
2024/03/22	128.5	145.34	92.9	144.48	145.50	35.6	64,505	0.06%	大買/
2024/03/21	38.1	142.79	74.8	141.95	142.50	-36.7	61,032	-0.06%
2024/03/20	27.2	139.47	95.5	138.95	138.00	-68.3	58,649	-0.12%
2024/03/19	80.4	133.97	96.7	134.06	136.00	-16.3	55,781	-0.03%
2024/03/18	52	135.33	59.4	134.14	136.00	-7.4	53,182	-0.01%
2024/03/15	45	131.26	383.7	129.13	132.00	-338.7	49,532	-0.68%	大賣/鉅額交易
2024/03/14	13.1	118.53	323.6	119.54	121.00	-310.5	43,236	-0.72%	大賣/鉅額交易
2024/03/13	346.8	121.34	98.6	120.54	120.50	248.2	40,314	0.62%	大買/鉅額交易
2024/03/12	659.1	115.27	694.2	116.49	119.00	-35.1	34,910	-0.10%	大買/大賣/
2024/03/11	129	110.95	50.4	109.64	109.50	78.6	29,389	0.27%	大買/
2024/03/08	8.2	106.61	10.2	105.53	105.00	-2	27,431	-0.01%
2024/03/07	7	107.93	15.4	107.90	107.50	-8.4	26,533	-0.03%
2024/03/06	0	0.00	1	106.50	106.50	-1	26,183	0.00%
2024/03/05	1.1	106.50	26.7	107.69	106.50	-25.6	26,190	-0.10%
2024/03/04	16.2	106.00	31.1	105.68	106.50	-14.9	25,463	-0.06%
2024/03/01	0	0.00	4	102.13	102.00	-4	24,125	-0.02%
2024/02/29	2	103.00	1	103.50	103.00	1	24,041	0.00%
2024/02/27	2	103.50	3	103.00	103.50	-1	23,750	0.00%
2024/02/26	0	0.00	8	103.50	103.50	-8	23,649	-0.03%
2024/02/23	2.1	103.49	3	103.50	103.00	-0.9	23,790	0.00%
2024/02/22	0	0.00	2.2	103.23	103.50	-2.2	24,119	-0.01%
2024/02/21	10	103.00	1	103.50	103.00	9	24,289	0.04%
2024/02/20	1	104.00	11.1	103.86	103.50	-10.1	24,762	-0.04%
2024/02/19	0	101.50	1.3	103.00	103.00	-1.3	24,617	-0.01%
2024/02/16	2	101.00	0	0.00	101.50	2	25,053	0.01%
2024/02/15	1	101.50	1	101.00	101.00	0	25,287	0.00%
2024/02/05	1	102.00	2	101.50	101.50	-1	25,125	0.00%
2024/02/02	1	102.50	0	0.00	102.00	1	25,105	0.00%
2024/02/01	1.2	102.08	0	0.00	103.00	1.2	25,344	0.00%
2024/01/31	0	0.00	0.2	102.00	102.50	-0.2	25,428	0.00%
2024/01/30	0	102.00	10	102.45	102.00	-10	25,581	-0.04%
2024/01/26	0	0.00	9	102.89	102.50	-9	26,364	-0.03%
2024/01/25	2	101.50	4.4	101.39	102.00	-2.4	26,353	-0.01%
2024/01/24	2	100.50	0	0.00	100.50	2	26,387	0.01%
2024/01/22	6	100.05	0	0.00	99.90	6	29,035	0.02%
2024/01/19	0	0.00	2.2	100.27	100.50	-2.2	29,204	-0.01%
2024/01/18	0.2	99.41	1	99.60	99.90	-0.8	29,563	0.00%
2024/01/17	5.7	99.34	7	98.70	98.60	-1.3	29,936	0.00%
2024/01/16	2.6	100.20	3	100.00	100.00	-0.4	30,976	0.00%
2024/01/15	6	100.00	0	0.00	100.00	6	31,922	0.02%
2024/01/12	2	100.50	10	100.00	100.50	-8	32,081	-0.02%
2024/01/11	4.1	100.01	2.8	100.68	100.50	1.3	32,209	0.00%
2024/01/10	12.3	100.46	0	0.00	100.00	12.3	32,083	0.04%
2024/01/09	4.1	101.51	0	0.00	101.00	4.1	31,963	0.01%
2024/01/08	6	101.84	1	102.00	101.50	5	31,828	0.02%
2024/01/05	1	104.00	0.3	104.50	104.00	0.7	31,693	0.00%
2024/01/04	0	0.00	4	104.50	104.00	-4	31,937	-0.01%
2024/01/03	0	0.00	1.3	104.50	104.50	-1.3	32,154	0.00%
2024/01/02	2	104.50	6	104.58	105.00	-4	32,305	-0.01%
2023/12/29	0	0.00	11	104.27	104.50	-11	32,250	-0.03%
2023/12/28	0	0.00	2	103.50	104.00	-2	32,274	-0.01%
2023/12/27	0	0.00	4	103.50	103.50	-4	32,180	-0.01%
2023/12/26	0	0.00	2.5	103.50	104.00	-2.5	32,097	-0.01%
2023/12/25	0	0.00	29	103.50	103.50	-29	32,284	-0.09%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	7.1	103.00	4	103.38	103.50	3.1	32,468	0.01%
2023/12/20	102	103.02	109.3	103.04	104.50	-7.3	32,160	-0.02%	大買/大賣/
2023/12/19	0	0.00	2	101.50	102.50	-2	31,507	-0.01%
2023/12/18	8	101.50	23	101.98	102.00	-15	31,329	-0.05%
2023/12/15	9	101.50	10	101.95	101.50	-1	31,177	0.00%
2023/12/14	9	101.50	11	101.86	102.00	-2	30,726	-0.01%
2023/12/13	3	100.83	1	101.00	101.00	2	30,500	0.01%
2023/12/12	1	101.00	0	0.00	101.00	1	30,839	0.00%
2023/12/11	5	100.80	0	0.00	101.00	5	30,769	0.02%
2023/12/08	0	101.50	0	0.00	101.50	0	30,658	0.00%
2023/12/07	3	101.00	0	0.00	101.00	3	30,887	0.01%
2023/12/06	10	101.00	1	101.50	101.00	9	30,950	0.03%
2023/12/05	1	100.50	0	0.00	101.00	1	30,895	0.00%
2023/12/01	10	100.55	3	100.50	100.50	7	30,811	0.02%
2023/11/28	2	102.25	8	102.06	102.50	-6	29,970	-0.02%
2023/11/27	14	102.39	2	103.00	101.50	12	30,482	0.04%
2023/11/24	3	101.33	5	101.10	101.50	-2	30,442	-0.01%
2023/11/22	10	102.45	8.1	102.69	102.00	1.9	31,063	0.01%
2023/11/20	1	101.04	0	0.00	101.00	1	31,170	0.00%
2023/11/17	152	102.01	180.6	102.51	102.50	-28.6	30,949	-0.09%	大買/大賣/
2023/11/16	5.1	101.00	30.4	100.98	101.00	-25.3	30,387	-0.08%
2023/11/15	44	100.00	264	100.24	100.50	-220	30,054	-0.73%	大賣/鉅額交易
2023/11/14	240	99.11	36.7	100.43	100.00	203.3	29,488	0.69%	大買/鉅額交易
2023/11/13	1	97.79	5	97.78	97.70	-4	29,120	-0.01%
2023/11/10	1	97.50	0	0.00	97.20	1	29,544	0.00%
2023/11/09	0	0.00	2	97.90	97.90	-2	30,337	-0.01%
2023/11/08	7	96.60	5	96.78	97.00	2	30,321	0.01%
2023/11/07	6.3	95.73	3	95.90	96.10	3.3	30,373	0.01%
2023/11/06	5.6	96.51	3	97.13	96.40	2.6	30,281	0.01%
2023/11/03	16.7	95.62	20	95.50	95.80	-3.3	29,982	-0.01%
2023/11/02	3	96.60	4	96.83	97.00	-1	29,758	0.00%
2023/11/01	9.6	95.97	0	0.00	95.60	9.6	30,097	0.03%
2023/10/31	2.1	95.83	8	96.23	96.50	-5.9	30,309	-0.02%
2023/10/30	29.2	95.28	42.4	94.54	94.50	-13.2	29,933	-0.04%
2023/10/27	6.3	98.38	0	0.00	98.20	6.3	28,083	0.02%
2023/10/26	17.5	98.36	10	98.41	98.50	7.5	28,036	0.03%
2023/10/25	10.9	98.83	20	99.00	99.00	-9.1	27,773	-0.03%
2023/10/24	50	98.55	5.7	98.31	98.30	44.3	27,620	0.16%
2023/10/23	116.4	100.54	119.7	100.69	100.50	-3.3	26,288	-0.01%	大買/大賣/
2023/10/20	22	103.73	32	103.97	103.50	-10	25,919	-0.04%
2023/10/19	22	103.50	5	103.50	103.50	17	25,714	0.07%
2023/10/18	0	106.50	0	0.00	105.50	0	25,514	0.00%
2023/10/17	11	107.00	15	107.17	106.50	-4	25,614	-0.02%
2023/10/16	11.2	107.00	1	107.50	107.00	10.2	26,265	0.04%
2023/10/13	9	107.06	33.2	107.15	107.50	-24.2	26,851	-0.09%
2023/10/12	0	0.00	4	107.00	107.00	-4	27,096	-0.01%
2023/10/11	9.1	106.05	6	106.08	106.00	3.1	27,348	0.01%
2023/10/06	0	0.00	6	105.42	105.50	-6	27,369	-0.02%
2023/10/04	3.1	103.00	4	103.00	103.00	-0.9	27,645	0.00%
2023/10/03	0.1	104.00	0	0.00	104.00	0.1	27,599	0.00%
2023/10/02	0	0.00	5	104.70	104.50	-5	27,816	-0.02%
2023/09/28	2	103.75	2	103.50	104.00	0	28,735	0.00%
2023/09/27	4.1	104.01	0	0.00	104.00	4.1	29,226	0.01%
2023/09/26	9	104.17	0	0.00	104.00	9	30,286	0.03%
2023/09/25	13	105.00	1	105.00	105.50	12	31,242	0.04%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	1.1	105.50	5	105.00	105.00	-3.9	32,181	-0.01%
2023/09/20	8	106.50	0	0.00	106.00	8	32,555	0.02%
2023/09/19	0	0.00	1.4	106.86	106.50	-1.4	33,360	0.00%
2023/09/18	11.2	106.50	0	0.00	106.50	11.2	34,796	0.03%
2023/09/15	4.1	106.50	0	0.00	106.00	4.1	35,058	0.01%
2023/09/14	2	106.50	4	106.50	106.50	-2	34,962	-0.01%
2023/09/12	20	107.00	80.2	106.75	107.50	-60.2	35,594	-0.17%
2023/09/11	40	105.25	23	105.48	105.00	17	35,679	0.05%
2023/09/08	9	105.00	23	105.57	106.00	-14	35,975	-0.04%
2023/09/07	111.1	105.60	41	106.00	105.50	70.1	36,936	0.19%	大買/
2023/09/06	44	106.00	44	106.50	106.00	0	38,325	0.00%
2023/09/05	1	106.50	38	106.72	107.00	-37	38,319	-0.10%
2023/09/04	61	106.49	20	106.50	106.50	41	38,384	0.11%
2023/09/01	4	107.00	26	107.02	107.50	-22	38,403	-0.06%
2023/08/31	20.1	105.50	24	106.04	106.50	-4	38,772	-0.01%
2023/08/30	11.1	106.00	10	106.50	106.00	1.1	38,234	0.00%
2023/08/29	59.3	105.53	4	106.00	106.00	55.3	38,783	0.14%
2023/08/28	21.1	108.50	20	109.00	108.00	1.1	38,485	0.00%
2023/08/25	41	108.12	50	108.10	108.00	-9	39,185	-0.02%
2023/08/24	7.3	109.91	57	109.16	109.50	-49.7	40,302	-0.12%
2023/08/23	40	106.50	20	107.00	106.50	20	40,756	0.05%
2023/08/22	17.1	106.50	37	106.70	106.50	-20	41,061	-0.05%
2023/08/21	21.1	106.02	21	106.52	106.00	0.1	41,271	0.00%
2023/08/18	95.1	106.11	5	106.50	106.00	90.1	41,354	0.22%
2023/08/17	41	106.24	81	106.49	106.50	-40	41,432	-0.10%
2023/08/16	53	105.69	51	106.19	105.50	2	41,323	0.00%
2023/08/15	62.1	107.52	0	0.00	107.00	62.1	41,146	0.15%
2023/08/14	40	109.75	82	110.10	110.00	-42	40,542	-0.10%
2023/08/11	49.2	109.21	4	109.38	108.50	45.2	40,690	0.11%
2023/08/10	57	109.65	43.3	110.39	110.00	13.8	41,012	0.03%
2023/08/09	56.2	110.36	41	110.76	110.50	15.2	41,109	0.04%
2023/08/08	43	109.99	44	110.48	110.50	-1	41,947	0.00%
2023/08/07	28	111.55	7.8	111.54	109.50	20.2	41,823	0.05%
2023/08/04	2	110.98	45	109.79	111.00	-43	41,358	-0.10%
2023/08/02	45.1	109.17	1	110.00	108.00	44.1	41,384	0.11%
2023/08/01	3	110.00	8	109.81	110.50	-5	40,993	-0.01%
2023/07/31	20.1	109.13	0	0.00	108.50	20.1	40,803	0.05%
2023/07/28	7.1	110.00	7	110.00	109.50	0.1	40,510	0.00%
2023/07/27	7.1	111.21	15	111.00	110.50	-7.9	40,589	-0.02%
2023/07/26	15.1	111.66	8	111.56	111.50	7.1	40,899	0.02%
2023/07/25	15.1	110.63	45	111.33	112.00	-29.9	40,721	-0.07%
2023/07/24	1	108.50	4	108.38	108.00	-3	39,989	-0.01%
2023/07/21	14.1	107.07	6	107.50	107.50	8.1	40,226	0.02%
2023/07/20	8.1	108.25	0	0.00	108.00	8.1	40,260	0.02%
2023/07/19	14.7	110.23	20	110.40	108.50	-5.4	40,018	-0.01%
2023/07/18	54	112.17	21.4	111.67	112.00	32.6	39,654	0.08%
2023/07/17	5.3	110.00	9	110.22	110.50	-3.7	39,110	-0.01%
2023/07/14	1	109.00	34	107.76	109.50	-33	38,735	-0.09%
2023/07/13	2.1	108.00	2	108.00	107.00	0.1	38,284	0.00%
2023/07/12	16.3	107.18	6	107.00	107.50	10.3	38,042	0.03%
2023/07/11	6	104.75	0	0.00	105.00	6	37,842	0.02%
2023/07/10	19	104.89	2	104.50	104.50	17	37,828	0.04%
2023/07/07	2	105.00	0.6	106.00	105.50	1.4	37,756	0.00%
2023/07/06	12.3	106.22	35.8	105.97	105.50	-23.5	37,732	-0.06%
2023/07/05	8	109.00	7.2	109.08	108.50	0.8	36,789	0.00%
2023/07/04	27.4	110.96	3	112.00	110.00	24.4	36,139	0.07%
2023/07/03	40.7	114.80	269.4	114.51	115.00	-228.7	35,462	-0.64%	大賣/鉅額交易
2023/06/30	6.1	112.34	25	112.54	113.00	-18.9	34,309	-0.06%
2023/06/29	30	114.32	2.2	114.09	113.00	27.8	33,829	0.08%
2023/06/28	4.9	115.20	53	115.59	115.00	-48.1	33,522	-0.14%
2023/06/27	135	114.94	40	115.38	114.00	95	33,179	0.29%	大買/
2023/06/26	39	113.49	116.2	114.42	115.50	-77.2	32,601	-0.24%	大賣/
2023/06/21	2	112.25	7	112.79	113.00	-5	32,082	-0.02%
2023/06/20	63	112.71	35	112.96	112.50	28	32,028	0.09%
2023/06/19	36	111.62	34	112.01	112.50	2	31,892	0.01%
2023/06/16	62	111.24	70.1	111.78	111.00	-8.1	31,825	-0.03%
2023/06/15	53.2	111.48	40	111.78	111.50	13.2	31,398	0.04%
2023/06/14	5	112.30	4.1	112.73	112.50	0.9	31,855	0.00%
2023/06/13	18.5	111.70	54	112.60	112.50	-35.5	31,723	-0.11%
2023/06/12	10.2	110.26	103	109.51	110.50	-92.8	30,901	-0.30%	大賣/
2023/06/09	50	107.50	51	107.99	108.00	-1	29,760	0.00%
2023/06/08	31	107.34	20	108.00	107.00	11	29,876	0.04%
2023/06/07	20.1	107.50	45	107.73	108.00	-25	30,051	-0.08%
2023/06/06	0.1	106.50	0	0.00	107.00	0.1	30,703	0.00%
2023/06/05	61	107.52	11.1	107.96	107.50	49.9	30,622	0.16%
2023/06/02	39	107.58	39.6	108.13	108.00	-0.6	31,419	0.00%
2023/06/01	10.1	106.51	13.1	107.00	108.00	-3	31,156	-0.01%
2023/05/31	4.1	106.39	2	105.75	106.50	2.1	30,871	0.01%
2023/05/30	117.1	107.27	38.2	107.13	107.00	78.9	30,356	0.26%	大買/
2023/05/29	11.1	105.41	21	105.26	105.50	-9.9	29,635	-0.03%
2023/05/26	1.7	102.50	4.6	102.50	102.50	-2.9	29,233	-0.01%
2023/05/25	0	103.00	0.2	103.00	102.50	-0.2	28,999	0.00%
2023/05/24	2.1	103.00	0.2	102.50	103.00	1.9	28,936	0.01%
2023/05/23	0	103.00	2	103.00	102.50	-2	28,904	-0.01%
2023/05/22	2	102.50	0	0.00	103.00	2	28,907	0.01%
2023/05/19	17.2	102.65	4	102.50	103.00	13.2	29,083	0.05%
2023/05/18	5.1	102.90	3	102.83	103.00	2.1	29,193	0.01%
2023/05/17	4	102.50	5	102.80	102.50	-1	29,333	0.00%
2023/05/16	9	102.50	0	0.00	102.00	9	28,993	0.03%
2023/05/15	7	102.00	1	102.00	102.00	6	28,601	0.02%
2023/05/12	10	105.65	1	105.50	102.50	9	28,557	0.03%
2023/05/11	10	105.65	1	105.50	105.00	9	27,867	0.03%
2023/05/10	0.1	106.50	5	106.50	106.50	-4.9	27,910	-0.02%
2023/05/09	5	106.50	7.5	105.80	106.50	-2.5	28,140	-0.01%
2023/05/08	0	0.00	0.1	105.50	105.00	-0.1	28,301	0.00%
2023/05/05	0	0.00	5	105.00	105.00	-5	28,849	-0.02%
2023/05/04	2	105.25	0	0.00	105.00	2	29,465	0.01%
2023/05/03	1	105.50	5	105.80	105.50	-4	29,917	-0.01%
2023/05/02	2	105.50	12	105.50	106.00	-10	30,781	-0.03%
2023/04/28	0	0.00	27	104.19	104.50	-27	31,312	-0.09%
2023/04/27	1	103.00	6	103.50	103.50	-5	31,454	-0.02%
2023/04/26	26	103.62	24	103.98	103.50	2	31,624	0.01%
2023/04/25	2	103.25	1	103.50	103.00	1	31,354	0.00%
2023/04/24	11.5	103.63	6	104.08	103.50	5.5	31,215	0.02%
2023/04/21	0	0.00	14	104.64	104.00	-14	31,240	-0.04%
2023/04/20	0	0.00	5	104.20	104.50	-5	31,018	-0.02%
2023/04/19	8	103.75	7	104.36	104.00	1	31,244	0.00%
2023/04/18	0.1	104.00	8	104.00	104.50	-7.9	31,266	-0.03%
2023/04/17	4	103.88	3	104.00	104.00	1	31,594	0.00%
2023/04/14	11	104.05	52	104.15	104.50	-41	32,030	-0.13%
2023/04/13	5	103.00	33.5	103.04	103.00	-28.5	32,380	-0.09%
2023/04/12	21.2	102.76	15	103.00	102.50	6.2	32,302	0.02%
2023/04/11	5	103.30	3	104.00	103.50	2	32,585	0.01%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	26	103.48	24	103.98	103.00	2	32,418	0.01%
2023/04/06	54	104.02	28	104.52	103.50	26	32,371	0.08%
2023/03/31	7	104.00	10.4	104.82	104.00	-3.4	31,976	-0.01%
2023/03/30	3.1	103.68	26	104.48	104.50	-22.9	32,025	-0.07%
2023/03/29	35	103.16	24	103.50	103.50	11	32,165	0.03%
2023/03/28	1	103.00	0	103.50	103.00	1	32,556	0.00%
2023/03/27	75	103.87	22	104.00	103.50	53	32,645	0.16%
2023/03/24	58	104.52	120	105.14	105.50	-62	33,306	-0.19%	大賣/
2023/03/23	42	103.50	96	103.76	103.50	-54	32,568	-0.17%
2023/03/22	52	103.50	53	104.00	103.50	-1	32,454	0.00%
2023/03/21	55	103.50	57.1	103.99	103.50	-2.1	32,672	-0.01%
2023/03/20	17	102.56	13	103.00	102.50	4	32,644	0.01%
2023/03/17	100	103.50	215	103.65	103.50	-115	32,828	-0.35%	大賣/鉅額交易
2023/03/16	105	102.50	107	102.97	102.00	-2	32,303	-0.01%	大買/大賣/
2023/03/15	50	102.50	53	102.99	102.50	-3	32,585	-0.01%
2023/03/14	105.1	101.88	104	102.25	102.00	1.1	33,160	0.00%	大買/大賣/
2023/03/13	54	102.48	59	102.97	103.00	-5	33,434	-0.01%
2023/03/10	84.1	101.67	104	102.02	102.00	-20	34,333	-0.06%	大賣/
2023/03/09	313.2	103.39	69	103.18	102.50	244.2	34,973	0.70%	大買/鉅額交易
2023/03/08	61.1	104.09	53	104.50	104.00	8.1	35,167	0.02%
2023/03/07	13	105.00	187.2	104.98	105.00	-174.2	35,211	-0.49%	大賣/鉅額交易
2023/03/06	20	103.50	134.9	103.36	103.50	-114.9	34,782	-0.33%	大賣/鉅額交易
2023/03/03	101	102.51	55	103.48	102.50	46	34,733	0.13%	大買/
2023/03/02	78.1	101.82	83	102.33	102.50	-5	34,949	-0.01%
2023/03/01	202	100.87	151	101.33	102.00	51	35,010	0.15%	大買/大賣/
2023/02/24	17	101.91	0	0.00	101.00	17	34,736	0.05%
2023/02/23	0	0.00	27.1	102.54	103.00	-27.1	34,341	-0.08%
2023/02/22	100	101.50	78	102.00	102.00	22	34,713	0.06%
2023/02/21	4	102.63	32	102.98	102.50	-28	34,783	-0.08%
2023/02/20	285	103.32	7	103.43	103.00	278	35,331	0.79%	大買/鉅額交易
2023/02/17	19	102.74	22	102.89	103.50	-3	35,745	-0.01%
2023/02/16	207	102.76	191	103.22	103.50	16	36,384	0.04%	大買/大賣/
2023/02/15	1	102.00	3.2	102.16	102.50	-2.2	37,202	-0.01%
2023/02/14	0.1	101.50	9	101.89	102.00	-8.9	37,250	-0.02%
2023/02/13	18	101.00	4	101.50	101.00	14	37,616	0.04%
2023/02/10	0	101.50	7	101.07	101.50	-7	37,809	-0.02%
2023/02/09	11	100.32	103.1	100.51	101.00	-92.1	38,059	-0.24%	大賣/
2023/02/08	13	100.85	23.3	100.51	100.50	-10.3	38,379	-0.03%
2023/02/07	37	101.12	0	0.00	100.50	37	38,627	0.10%
2023/02/06	5.1	101.90	181.3	100.93	101.50	-176.2	38,581	-0.46%	大賣/鉅額交易
2023/02/03	6.3	99.75	0	0.00	99.60	6.3	38,523	0.02%
2023/02/02	109.5	100.02	58	100.47	100.00	51.5	38,531	0.13%	大買/
2023/02/01	38.6	100.05	30	100.50	100.00	8.6	38,077	0.02%
2023/01/31	17.5	100.14	9.3	100.08	99.70	8.3	37,933	0.02%
2023/01/30	11.4	98.49	0	0.00	98.10	11.4	37,093	0.03%
2023/01/17	14.2	98.15	1	98.20	98.10	13.2	36,341	0.04%
2023/01/16	4.3	98.71	0	0.00	98.10	4.3	36,361	0.01%
2023/01/13	4.1	99.32	0	0.00	98.60	4.1	36,315	0.01%
2023/01/12	7.1	98.90	0	0.00	98.60	7.1	36,978	0.02%
2023/01/11	3.1	99.40	1	99.40	99.10	2.1	37,569	0.01%
2023/01/10	1.5	99.34	1	99.40	99.40	0.5	37,879	0.00%
2023/01/09	7.2	99.25	4	99.30	99.10	3.2	38,027	0.01%
2023/01/06	5.1	98.50	0	0.00	98.40	5.1	37,890	0.01%
2023/01/05	17.6	98.12	0.8	98.30	98.00	16.8	38,045	0.04%
2023/01/04	12.7	98.21	0	0.00	98.10	12.7	38,079	0.03%
2023/01/03	10.7	98.79	0	0.00	99.10	10.7	38,013	0.03%
2022/12/30	3.7	99.95	17	100.00	99.90	-13.3	37,602	-0.04%
2022/12/29	9.4	99.62	0	0.00	99.70	9.4	37,753	0.03%
2022/12/28	53.5	100.00	51	100.50	100.50	2.5	38,005	0.01%
2022/12/27	5	101.00	4	101.00	100.50	1	37,915	0.00%
2022/12/26	5	101.00	6	101.25	101.00	-1	38,115	0.00%
2022/12/23	9	100.22	51	100.50	101.00	-42	38,434	-0.11%
2022/12/22	0.1	100.96	3.8	100.61	101.00	-3.8	38,849	-0.01%
2022/12/21	6	100.50	2	100.50	100.00	4	39,308	0.01%
2022/12/20	15.1	100.24	3	100.50	100.00	12.1	39,198	0.03%
2022/12/19	56	100.60	50	101.00	101.50	6	39,135	0.02%
2022/12/16	163.4	100.66	152	100.99	100.50	11.4	38,899	0.03%	大買/大賣/
2022/12/15	72	101.58	60	102.00	101.50	12	38,102	0.03%
2022/12/14	0	0.00	6	102.08	102.50	-6	38,124	-0.02%
2022/12/13	19.2	101.03	36	101.50	101.00	-16.8	38,141	-0.04%
2022/12/12	5	101.00	106	101.50	102.00	-101	37,850	-0.27%	大賣/
2022/12/09	5	102.00	0	0.00	102.00	5	38,145	0.01%
2022/12/08	6	101.92	3	102.00	101.50	3	37,890	0.01%
2022/12/07	15.6	102.51	3	103.33	102.00	12.6	37,817	0.03%
2022/12/06	44.1	103.61	2	103.00	103.00	42.1	37,621	0.11%
2022/12/05	54	106.75	87.7	105.99	105.50	-33.7	37,014	-0.09%
2022/12/02	250	105.20	61.3	105.34	105.50	188.7	36,500	0.52%	大買/鉅額交易
2022/12/01	7	102.29	218	102.50	103.00	-211	35,734	-0.59%	大賣/鉅額交易
2022/11/30	111	100.76	102	101.25	100.50	9	34,905	0.03%	大買/大賣/
2022/11/29	14	100.00	23	100.26	100.00	-9	34,038	-0.03%
2022/11/28	63	100.01	51	100.49	100.00	12	33,757	0.04%
2022/11/25	53	100.42	52	100.98	100.50	1	33,605	0.00%
2022/11/24	12.5	100.50	98	100.76	101.00	-85.5	33,507	-0.26%
2022/11/23	89	100.81	66	101.27	100.50	23	33,169	0.07%
2022/11/22	6.2	100.36	28.1	100.41	100.50	-21.9	33,091	-0.07%
2022/11/21	60.1	100.47	2	100.51	100.00	58.1	32,902	0.18%
2022/11/18	255.6	101.48	3.1	101.50	100.50	252.6	32,636	0.77%	大買/鉅額交易
2022/11/17	54.2	101.04	54	101.46	101.50	0.2	32,326	0.00%
2022/11/16	6	101.75	4	102.00	101.50	2	32,188	0.01%
2022/11/15	4	101.50	1.1	101.95	101.50	2.9	31,685	0.01%
2022/11/14	50.1	101.00	94	100.75	101.50	-44	31,198	-0.14%
2022/11/11	154.3	100.64	103	101.23	100.00	51.3	30,512	0.17%	大買/大賣/
2022/11/10	69.2	100.90	12	101.00	100.50	57.2	29,543	0.19%
2022/11/09	14.2	101.40	72	101.33	102.50	-57.8	29,373	-0.20%
2022/11/08	61	100.01	55.1	100.50	100.00	5.9	29,190	0.02%
2022/11/07	49	100.40	67	100.58	100.00	-18	29,498	-0.06%
2022/11/04	10.5	100.12	2	101.00	100.50	8.5	29,858	0.03%
2022/11/03	47.5	101.01	25	101.50	101.00	22.5	29,990	0.08%
2022/11/02	63.1	101.49	83	101.93	102.00	-19.9	29,765	-0.07%
2022/11/01	157.2	101.33	101	101.50	101.50	56.2	29,668	0.19%	大買/大賣/
2022/10/31	26.4	101.86	27	102.26	102.50	-0.6	29,304	0.00%
2022/10/28	51.1	104.00	52	104.46	104.00	-0.9	29,222	0.00%
2022/10/27	50	104.50	51	104.98	104.00	-1	29,368	0.00%
2022/10/26	2	103.00	3	103.83	104.00	-1	29,519	0.00%
2022/10/25	5	102.00	4	102.88	103.50	1	29,293	0.00%
2022/10/24	0.1	103.50	0	0.00	103.00	0.1	29,045	0.00%
2022/10/21	148	102.52	160	103.00	103.50	-12	28,923	-0.04%	大買/大賣/
2022/10/20	95.2	101.57	84	101.80	102.50	11.2	29,034	0.04%
2022/10/19	205	103.55	200	104.05	103.00	5	28,453	0.02%	大買/大賣/
2022/10/18	64	103.55	60	104.00	103.50	4	28,204	0.01%
2022/10/17	6	104.83	0	0.00	105.00	6	28,041	0.02%
2022/10/14	4	104.75	5	105.00	105.00	-1	27,956	0.00%
2022/10/13	2	103.25	1.2	103.53	103.50	0.8	28,122	0.00%
2022/10/12	45.2	103.52	41	103.74	103.00	4.2	27,974	0.02%
2022/10/11	43.1	104.07	37	104.50	104.00	6.1	27,628	0.02%
2022/10/07	1.1	107.00	1	106.50	107.50	0.1	27,413	0.00%
2022/10/06	2.1	107.00	0.4	107.50	107.50	1.7	27,815	0.01%
2022/10/05	2	106.50	14.1	106.32	107.00	-12.1	27,893	-0.04%
2022/10/04	0	0.00	5	102.50	102.50	-5	27,455	-0.02%
2022/10/03	6.2	101.41	2	101.50	101.00	4.2	27,474	0.02%
2022/09/30	1.2	101.08	0	0.00	102.00	1.2	27,695	0.00%
2022/09/29	7.1	101.30	2	101.00	101.50	5.1	27,913	0.02%
2022/09/28	13.2	101.14	1	101.50	100.50	12.2	28,002	0.04%
2022/09/27	1	103.50	3	103.50	103.50	-2	27,942	-0.01%
2022/09/26	5.2	104.05	1	105.00	104.00	4.2	28,760	0.01%
2022/09/23	2	106.50	1	106.50	106.50	1	29,122	0.00%
2022/09/22	9	106.44	2	107.00	107.00	7	29,606	0.02%
2022/09/21	1	107.52	0	0.00	107.00	1	29,763	0.00%
2022/09/20	1	108.00	5.1	108.30	108.50	-4.1	29,793	-0.01%
2022/09/19	3.1	106.68	0	0.00	107.00	3.1	29,797	0.01%
2022/09/16	6	107.08	1	107.50	107.50	5	30,004	0.02%
2022/09/15	7	108.21	12	108.08	108.00	-5	30,148	-0.02%
2022/09/14	5	107.60	5.1	107.51	107.50	-0.1	30,383	0.00%
2022/09/13	3	109.83	4	110.00	110.00	-1	30,584	0.00%
2022/09/12	1	108.50	24.1	108.02	108.50	-23.1	30,594	-0.08%
2022/09/08	6	106.58	3	106.50	107.00	3	31,113	0.01%
2022/09/07	6.2	106.60	2	107.00	106.00	4.2	31,387	0.01%
2022/09/06	0	0.00	2	107.50	108.50	-2	31,270	-0.01%
2022/09/05	2	108.00	0	0.00	108.00	2	31,528	0.01%
2022/09/02	1	107.50	1	107.50	107.50	0	31,931	0.00%
2022/09/01	5.2	107.50	0	0.00	107.50	5.2	32,046	0.02%
2022/08/31	18	108.47	3.8	108.08	109.00	14.2	31,915	0.04%
2022/08/30	2.6	108.31	0	0.00	108.50	2.6	31,741	0.01%
2022/08/29	5.2	108.12	1	108.50	108.00	4.2	32,006	0.01%
2022/08/26	1	109.51	0	0.00	110.50	1	32,155	0.00%
2022/08/25	4	109.63	25	110.00	109.50	-21	32,478	-0.06%
2022/08/24	9.1	109.50	0	0.00	109.50	9.1	33,426	0.03%
2022/08/23	2	110.00	17	110.06	110.00	-15	34,509	-0.04%
2022/08/22	1	110.01	0	0.00	111.00	1	34,940	0.00%
2022/08/19	2	111.50	1	111.50	111.00	1	35,525	0.00%
2022/08/18	0	111.50	5	111.60	112.00	-5	35,898	-0.01%
2022/08/17	1	112.00	3	112.00	112.50	-2	36,728	-0.01%
2022/08/16	0	111.00	7	111.29	111.00	-7	36,840	-0.02%
2022/08/15	18.1	112.00	11	112.05	112.00	7.1	36,930	0.02%
2022/08/12	4	113.50	20.1	113.12	112.50	-16.1	37,208	-0.04%
2022/08/11	6	112.58	29.2	112.33	113.00	-23.1	37,022	-0.06%
2022/08/10	1	110.00	33	110.03	110.00	-32	36,918	-0.09%
2022/08/09	13	107.50	4.1	108.85	109.00	8.9	36,398	0.02%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/05	10.2	108.25	9	108.22	108.00	1.2	36,295	0.00%
2022/08/04	1	107.01	2	108.50	108.00	-1	36,249	0.00%
2022/08/03	16.2	107.47	26	107.58	108.50	-9.8	35,932	-0.03%
2022/08/02	1.1	107.54	3	107.17	108.00	-1.9	35,709	-0.01%
2022/08/01	0	0.00	2	108.75	109.00	-2	35,441	-0.01%
2022/07/29	0.2	109.00	9	108.78	109.00	-8.8	35,652	-0.02%
2022/07/28	4.1	108.38	3	108.50	108.50	1.1	35,867	0.00%
2022/07/27	0	0.00	22	108.52	108.00	-22	36,003	-0.06%
2022/07/26	1	107.50	13	107.73	108.00	-12	35,778	-0.03%
2022/07/25	2	107.25	6.5	107.18	107.50	-4.5	35,635	-0.01%
2022/07/22	3	105.67	6	106.08	106.00	-3	35,447	-0.01%
2022/07/21	0	0.00	2	104.75	105.50	-2	35,462	-0.01%
2022/07/20	3	104.00	0	0.00	103.50	3	35,419	0.01%
2022/07/19	4	103.63	1.2	104.07	104.00	2.8	35,511	0.01%
2022/07/18	0	0.00	3	105.00	105.00	-3	35,446	-0.01%
2022/07/15	1	105.00	1	105.50	105.00	0	35,469	0.00%
2022/07/14	302	105.50	306	105.00	105.00	-4	35,384	-0.01%	大買/大賣/
2022/07/13	3	103.00	4	103.38	102.50	-1	34,910	0.00%
2022/07/12	5.1	100.21	1	100.50	100.50	4.1	34,569	0.01%
2022/07/11	2.4	101.08	0	0.00	101.00	2.4	34,330	0.01%
2022/07/08	3	102.33	0.2	103.50	102.00	2.8	34,172	0.01%
2022/07/07	3	102.83	7.1	103.06	103.50	-4.1	33,867	-0.01%
2022/07/06	1	102.99	3	101.17	100.50	-2	33,478	-0.01%
2022/07/05	4.8	102.46	5.6	102.52	102.50	-0.9	33,199	0.00%
2022/07/04	17	100.46	10.5	100.96	100.00	6.5	32,860	0.02%
2022/07/01	20.4	106.77	26	106.62	106.00	-5.6	32,262	-0.02%
2022/06/30	2	109.25	13.4	109.54	109.00	-11.4	31,744	-0.04%
2022/06/29	2.1	111.26	3	111.50	111.00	-0.9	31,393	0.00%
2022/06/28	2	111.25	1	111.00	112.00	1	31,168	0.00%
2022/06/27	2	111.25	2	111.50	111.00	0	31,040	0.00%
2022/06/24	1	109.50	10	110.05	110.00	-9	30,863	-0.03%
2022/06/23	19	108.53	20	108.33	108.00	-1	30,701	0.00%
2022/06/22	12.3	110.33	5	110.70	109.50	7.3	30,281	0.02%
2022/06/21	4.4	111.61	12	111.46	112.00	-7.6	30,597	-0.02%
2022/06/20	9	109.61	7	109.93	109.00	2	30,276	0.01%
2022/06/17	5	109.70	6	109.58	109.50	-1	30,071	0.00%
2022/06/16	11.1	112.77	0.1	111.50	111.50	11	29,597	0.04%
2022/06/15	5.8	111.91	0	0.00	112.00	5.8	30,439	0.02%
2022/06/14	8	111.00	13.3	111.70	111.50	-5.3	30,755	-0.02%
2022/06/13	9	111.83	10.2	111.40	111.50	-1.2	30,823	0.00%
2022/06/10	3	114.33	4	114.50	114.00	-1	30,587	0.00%
2022/06/09	14	114.82	6	115.08	115.50	8	30,617	0.03%
2022/06/08	0.1	114.00	4	113.63	114.00	-3.9	30,518	-0.01%
2022/06/07	5.1	113.80	3	114.00	113.50	2.1	30,625	0.01%
2022/06/06	10.3	115.69	20	115.48	115.50	-9.7	30,483	-0.03%
2022/06/02	0	0.00	14	115.07	114.00	-14	30,890	-0.05%
2022/06/01	117	114.76	15.3	114.57	114.50	101.7	31,010	0.33%	大買/鉅額交易
2022/05/31	3	112.17	23.6	112.07	113.00	-20.6	30,133	-0.07%
2022/05/30	3	110.00	4	110.50	110.50	-1	28,871	0.00%
2022/05/27	0	0.00	19	110.37	110.00	-19	28,372	-0.07%
2022/05/26	4	109.25	4	109.63	109.00	0	27,992	0.00%
2022/05/25	1	109.50	35	109.54	109.50	-34	27,818	-0.12%
2022/05/24	2	108.50	15.1	108.63	108.00	-13.1	27,347	-0.05%
2022/05/23	0	0.00	2	108.00	108.00	-2	26,969	-0.01%
2022/05/20	7	108.21	15	108.03	107.00	-8	26,832	-0.03%
2022/05/19	9	107.00	23.4	106.02	107.50	-14.4	26,456	-0.05%
2022/05/18	8	106.50	14	106.54	107.00	-6	26,023	-0.02%
2022/05/17	1	104.50	3	105.00	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	4	104.00	104.50	-4	25,323	-0.02%
2022/05/13	0	0.00	1	104.00	104.00	-1	25,172	0.00%
2022/05/12	1	103.00	0	0.00	102.00	1	25,217	0.00%
2022/05/11	2.2	103.05	0	0.00	103.00	2.2	25,124	0.01%
2022/05/10	1	103.00	1	104.00	104.00	0	25,133	0.00%
2022/05/09	1	103.00	2	103.75	104.00	-1	25,217	0.00%
2022/05/06	3	103.17	3	103.33	104.00	0	25,527	0.00%
2022/05/05	0	0.00	3	105.17	104.50	-3	25,631	-0.01%
2022/05/04	0	0.00	2	103.75	104.00	-2	25,602	-0.01%
2022/05/03	4	102.50	1	103.00	102.50	3	25,586	0.01%
2022/04/29	0	0.00	1.3	102.00	102.00	-1.3	25,993	0.00%
2022/04/28	0	0.00	2	101.50	101.50	-2	26,305	-0.01%
2022/04/27	8	100.21	2	100.25	100.00	6	26,323	0.02%
2022/04/26	2	100.75	3	101.33	101.00	-1	26,227	0.00%
2022/04/25	19.3	100.97	4	100.50	100.50	15.3	26,131	0.06%
2022/04/22	0	0.00	2	102.75	103.50	-2	25,723	-0.01%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	4	102.75	2.2	103.00	103.00	1.8	26,106	0.01%
2022/04/19	3	102.00	0	0.00	102.00	3	26,095	0.01%
2022/04/18	2	102.00	2	102.50	102.50	0	26,235	0.00%
2022/04/15	1.2	103.00	1.1	103.50	103.00	0.1	26,622	0.00%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0	0.00	5	103.90	104.00	-5	27,740	-0.02%
2022/04/12	12	102.92	1	102.50	102.00	11	29,846	0.04%
2022/04/11	11.1	102.27	1	102.50	102.00	10.1	29,853	0.03%
2022/04/08	11.5	102.65	2	103.25	103.00	9.5	29,736	0.03%
2022/04/07	7.1	104.07	1	104.00	103.00	6.1	29,605	0.02%
2022/04/06	4	104.50	2	105.00	105.00	2	29,253	0.01%
2022/04/01	7	104.64	2	104.75	104.50	5	28,990	0.02%
2022/03/31	2	105.50	3	106.00	106.00	-1	28,748	0.00%
2022/03/30	2	105.50	0	0.00	105.50	2	28,608	0.01%
2022/03/29	6	105.17	1	105.50	105.50	5	28,506	0.02%
2022/03/28	1.2	105.17	2.5	105.60	106.00	-1.3	28,443	0.00%
2022/03/25	1	106.50	2.6	106.38	106.00	-1.6	28,332	-0.01%
2022/03/24	14	106.79	11	106.27	106.50	3	28,289	0.01%
2022/03/23	2	104.50	3	105.00	105.50	-1	27,980	0.00%
2022/03/22	4	104.13	1	104.00	104.00	3	28,224	0.01%
2022/03/21	8	105.19	6	105.42	104.50	2	28,256	0.01%
2022/03/18	0	0.00	12	105.25	106.00	-12	28,271	-0.04%
2022/03/17	2	104.00	24	104.04	104.00	-22	27,192	-0.08%
2022/03/16	4	101.13	0.8	101.50	101.50	3.2	26,806	0.01%
2022/03/15	8.1	101.62	1	101.50	101.00	7.1	26,458	0.03%
2022/03/14	1	102.50	21	102.55	102.50	-20	26,525	-0.08%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	0	0.00	2	103.50	103.00	-2	26,500	-0.01%
2022/03/09	6	101.92	2	102.25	101.50	4	26,385	0.02%
2022/03/08	25.3	101.51	3	101.67	101.50	22.3	26,349	0.08%
2022/03/07	13.2	102.96	8.2	103.12	102.50	5	25,720	0.02%
2022/03/04	6	104.17	1	105.00	105.00	5	25,816	0.02%
2022/03/03	3	104.50	8	104.94	104.50	-5	25,972	-0.02%
2022/03/02	1	104.50	1	105.00	104.50	0	26,143	0.00%
2022/03/01	8	104.56	7	104.86	104.50	1	26,204	0.00%
2022/02/25	4	103.00	0	0.00	103.00	4	26,220	0.02%
2022/02/24	13.3	103.23	0	0.00	102.50	13.3	26,098	0.05%
2022/02/23	1	104.50	10	105.00	105.00	-9	25,606	-0.04%
2022/02/22	14.1	104.32	5	104.50	104.50	9.1	25,709	0.04%
2022/02/21	5.1	106.00	7	105.93	106.00	-1.9	25,784	-0.01%
2022/02/18	0.1	105.50	1	106.00	105.50	-0.9	25,924	0.00%
2022/02/17	2	105.25	6	106.17	106.00	-4	25,998	-0.02%
2022/02/16	1	104.50	2	105.25	105.50	-1	26,003	0.00%
2022/02/15	2.1	104.26	3	104.00	104.00	-1	26,223	0.00%
2022/02/14	6.2	104.26	1	104.00	104.00	5.2	26,310	0.02%
2022/02/11	3	105.00	2	105.50	106.00	1	26,318	0.00%
2022/02/10	0.1	106.00	2	106.00	106.50	-1.9	26,440	-0.01%
2022/02/09	11	105.95	10.1	106.10	106.50	0.9	26,437	0.00%
2022/02/08	0	0.00	16	105.44	105.50	-16	26,352	-0.06%
2022/02/07	2	103.25	2.1	103.26	103.00	-0.1	25,826	0.00%
2022/01/26	8.4	102.02	4	102.13	102.00	4.4	25,471	0.02%
2022/01/25	9.2	102.50	4	102.63	103.00	5.2	25,257	0.02%
2022/01/24	9.4	103.32	12.3	103.37	103.00	-2.9	25,076	-0.01%
2022/01/21	6.3	102.10	1	102.50	102.00	5.3	24,727	0.02%
2022/01/20	8.4	103.50	1	103.50	103.00	7.4	24,415	0.03%
2022/01/19	5.8	104.09	2.8	104.00	103.50	3	24,199	0.01%
2022/01/18	6.3	104.02	1	104.50	103.50	5.3	24,100	0.02%
2022/01/17	2	103.75	0	0.00	103.50	2	24,204	0.01%
2022/01/14	15.6	103.54	1	104.00	103.50	14.6	24,181	0.06%
2022/01/13	1	105.00	5	105.40	105.50	-4	24,050	-0.02%
2022/01/12	3.4	104.06	3	104.67	104.50	0.4	24,214	0.00%
2022/01/11	8.3	104.32	3	104.67	104.50	5.3	24,338	0.02%
2022/01/10	29.1	105.31	3	105.50	104.50	26.1	24,605	0.11%
2022/01/07	7.1	106.57	8	106.38	106.50	-1	24,846	0.00%
2022/01/06	14.1	107.43	174	108.24	107.00	-159.9	24,497	-0.65%	大賣/鉅額交易
2022/01/05	201.3	108.89	62.1	108.71	109.00	139.2	23,990	0.58%	大買/鉅額交易
2022/01/04	14.1	104.00	1.8	103.72	103.50	12.3	22,264	0.06%
2022/01/03	7.2	103.87	1	103.50	103.00	6.2	22,420	0.03%
2021/12/30	3.2	104.34	0	0.00	104.00	3.2	22,693	0.01%
2021/12/29	4.3	104.88	0	0.00	105.00	4.3	23,058	0.02%
2021/12/28	1	104.50	3	105.00	105.50	-2	23,528	-0.01%
2021/12/27	2	104.00	2	104.50	104.50	0	23,690	0.00%
2021/12/24	2	104.00	6	104.33	104.00	-4	24,112	-0.02%
2021/12/23	1	104.00	3.6	104.00	104.00	-2.6	24,295	-0.01%
2021/12/22	5	103.50	1	104.00	103.50	4	24,599	0.02%
2021/12/21	1	104.00	4	104.38	104.50	-3	24,777	-0.01%
2021/12/20	10	103.35	1	103.00	103.00	9	24,788	0.04%
2021/12/17	6.1	103.50	4	103.50	103.50	2.1	24,743	0.01%
2021/12/16	6	104.00	1.7	103.91	103.50	4.3	24,530	0.02%
2021/12/15	0	0.00	1	105.00	105.00	-1	24,606	0.00%
2021/12/14	2	104.25	1	104.50	104.50	1	24,867	0.00%
2021/12/13	8	105.00	4	105.25	104.50	4	24,882	0.02%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	3	105.67	6	105.67	106.00	-3	25,628	-0.01%
2021/12/08	10.1	105.65	4	106.50	105.00	6.1	25,632	0.02%
2021/12/07	1.1	105.55	4.6	105.72	106.00	-3.5	25,267	-0.01%
2021/12/06	5	106.20	4	106.63	106.50	1	25,185	0.00%
2021/12/03	3	105.17	3	105.67	105.00	0	25,281	0.00%
2021/12/02	7	105.43	2	106.50	105.00	5	25,365	0.02%
2021/12/01	2	104.50	14	104.89	105.50	-12	25,219	-0.05%
2021/11/30	14.2	103.51	1	105.00	103.50	13.2	25,243	0.05%
2021/11/29	18.6	103.89	1	103.00	103.50	17.6	24,913	0.07%
2021/11/26	5.2	103.91	39	103.97	103.50	-33.8	24,820	-0.14%
2021/11/25	1	105.00	1	105.50	105.00	0	24,927	0.00%
2021/11/24	9.2	105.13	3.8	105.29	105.50	5.4	24,868	0.02%
2021/11/23	12	106.38	0	0.00	106.00	12	24,601	0.05%
2021/11/22	8.1	106.57	1	107.00	106.50	7.1	24,446	0.03%
2021/11/19	3.1	107.00	0	0.00	106.50	3.1	24,384	0.01%
2021/11/18	9	106.67	6	106.83	107.00	3	24,337	0.01%
2021/11/17	8.1	107.32	0	0.00	107.00	8.1	24,205	0.03%
2021/11/16	2	108.25	5	108.50	108.00	-3	24,180	-0.01%
2021/11/15	16	109.28	200.1	109.50	108.00	-184.1	24,775	-0.74%	大賣/鉅額交易
2021/11/12	92	108.49	6	108.42	109.00	86	24,877	0.35%
2021/11/11	119.1	107.76	3	107.83	107.50	116.1	24,858	0.47%	大買/鉅額交易
2021/11/10	31	108.97	5	108.90	109.00	26	25,126	0.10%
2021/11/09	3	108.00	0	0.00	108.00	3	25,521	0.01%
2021/11/08	7	107.36	12	107.33	107.50	-5	25,431	-0.02%
2021/11/05	2	108.00	2.1	108.05	109.00	-0.1	25,877	0.00%
2021/11/04	6.2	108.00	1	108.00	108.00	5.2	26,297	0.02%
2021/11/03	2	107.50	0	0.00	107.50	2	26,495	0.01%
2021/11/02	13	107.69	4	108.00	107.50	9	26,978	0.03%
2021/11/01	2	107.50	24	107.17	106.50	-22	26,974	-0.08%
2021/10/29	4	107.13	5	107.00	107.00	-1	27,025	0.00%
2021/10/28	1	108.00	61	108.50	108.50	-60	27,041	-0.22%
2021/10/27	0.1	108.00	1	108.00	108.00	-1	27,205	0.00%
2021/10/26	0.3	109.00	18	108.72	109.00	-17.8	27,413	-0.06%
2021/10/25	7	108.50	17.1	108.09	108.00	-10.1	27,459	-0.04%
2021/10/22	1	108.00	0	0.00	107.50	1	27,653	0.00%
2021/10/21	0.4	108.00	2	108.00	108.00	-1.7	27,868	-0.01%
2021/10/20	13	107.54	3	108.17	107.50	10	27,916	0.04%
2021/10/19	36	107.60	7	107.57	107.00	29	27,785	0.10%
2021/10/18	34	109.49	7.1	108.31	107.50	26.9	28,334	0.09%
2021/10/15	6	108.83	12	109.38	109.50	-6	28,682	-0.02%
2021/10/14	1	106.50	1	107.00	106.50	0	28,303	0.00%
2021/10/13	10	105.15	18	105.75	105.50	-8	28,537	-0.03%
2021/10/12	65.1	105.02	2	105.00	105.00	63.1	28,786	0.22%
2021/10/08	1	107.50	9	107.39	108.00	-8	29,185	-0.03%
2021/10/07	4	106.25	14	106.21	107.00	-10	29,179	-0.03%
2021/10/06	7	104.21	7	104.07	103.00	0	29,150	0.00%
2021/10/05	12.1	101.67	0	0.00	101.50	12.1	28,786	0.04%
2021/10/04	6.1	103.42	2	103.00	103.00	4.1	28,567	0.01%
2021/10/01	12	103.54	1	103.00	103.00	11	28,543	0.04%
2021/09/30	6	105.17	7	105.00	105.00	-1	28,439	0.00%
2021/09/29	9.2	104.73	2	104.50	105.00	7.2	28,792	0.02%
2021/09/28	3	106.67	0	0.00	106.50	3	29,592	0.01%
2021/09/27	3	107.50	7.1	107.93	107.50	-4.1	29,497	-0.01%
2021/09/24	6	107.50	3	107.50	107.50	3	29,530	0.01%
2021/09/23	7.2	106.73	2	107.25	106.50	5.2	29,793	0.02%
2021/09/22	10	106.60	0	0.00	107.00	10	29,774	0.03%
2021/09/17	6	108.33	3	109.50	108.50	3	29,528	0.01%
2021/09/16	3	107.83	1	108.00	107.50	2	29,476	0.01%
2021/09/15	9	109.44	13	110.00	108.50	-4	29,612	-0.01%
2021/09/14	1.1	107.50	0	0.00	107.50	1.1	29,019	0.00%
2021/09/13	2	106.75	0	0.00	106.50	2	29,065	0.01%
2021/09/10	7	107.57	1.6	108.19	108.00	5.4	29,390	0.02%
2021/09/09	1	106.50	1	107.00	107.00	0	29,660	0.00%
2021/09/08	4	107.13	1	107.00	107.50	3	29,623	0.01%
2021/09/07	7.3	108.74	6	109.50	108.50	1.3	29,547	0.00%
2021/09/06	1.3	111.80	3	111.00	111.00	-1.8	29,553	-0.01%
2021/09/03	2	112.25	2.7	111.82	112.50	-0.7	29,849	0.00%
2021/09/02	8	111.69	10	111.70	111.50	-2	29,768	-0.01%
2021/09/01	1	110.50	4	111.25	111.00	-3	29,654	-0.01%
2021/08/31	6	109.75	12	108.92	111.00	-6	29,587	-0.02%
2021/08/30	3.2	107.84	1.6	108.50	109.00	1.6	29,418	0.01%
2021/08/27	2.5	107.59	8	108.00	108.00	-5.6	29,666	-0.02%
2021/08/26	1	107.01	0	0.00	107.50	1	29,835	0.00%
2021/08/25	0	0.00	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	0	0.00	5	108.50	109.00	-5	30,304	-0.02%
2021/08/23	1.1	107.50	9.3	106.96	107.50	-8.2	30,576	-0.03%
2021/08/20	4	104.00	54	103.81	104.50	-50	30,649	-0.16%
2021/08/19	7.9	103.82	11	103.45	103.00	-3.1	31,163	-0.01%
2021/08/18	11.2	106.26	5	105.80	107.00	6.2	30,717	0.02%
2021/08/17	3	107.50	7	106.14	106.50	-4	31,031	-0.01%
2021/08/16	8	107.75	4	107.00	107.50	4	31,124	0.01%
2021/08/13	8	109.50	2.3	109.00	109.00	5.7	31,441	0.02%
2021/08/12	0.5	109.50	6	109.00	109.00	-5.5	31,378	-0.02%
2021/08/11	6.6	106.85	6	108.17	109.00	0.6	31,859	0.00%
2021/08/10	25.2	110.02	1	108.50	108.50	24.2	32,440	0.07%
2021/08/09	2	111.50	4.4	112.00	112.00	-2.4	33,341	-0.01%
2021/08/06	2	111.50	2	113.00	112.50	0	33,684	0.00%
2021/08/05	9	111.78	8	111.06	112.00	1	34,169	0.00%
2021/08/04	1	111.50	4.1	112.12	112.00	-3.1	36,329	-0.01%
2021/08/03	2	111.25	1	112.50	111.50	1	37,309	0.00%
2021/08/02	1	110.50	12	112.50	113.00	-11	37,640	-0.03%
2021/07/30	2	110.25	0	0.00	110.00	2	38,246	0.01%
2021/07/29	1	111.50	5	111.00	111.00	-4	38,400	-0.01%
2021/07/28	11	109.45	4	110.00	110.50	7	39,142	0.02%
2021/07/27	9	111.11	5	111.00	111.50	4	40,042	0.01%
2021/07/26	36.1	109.72	4.2	110.38	110.00	31.9	40,774	0.08%
2021/07/23	7	110.72	2.2	111.00	110.50	4.8	40,978	0.01%
2021/07/22	33	110.83	33	110.71	110.50	0	41,267	0.00%
2021/07/21	50.1	113.68	12	113.42	112.50	38.1	41,185	0.09%
2021/07/20	12	114.92	5	115.00	114.50	7	40,817	0.02%
2021/07/19	26	117.31	8	117.00	116.50	18	41,033	0.04%
2021/07/16	4.1	118.50	7	119.14	119.50	-3	41,627	-0.01%
2021/07/15	20.1	118.88	11	119.32	119.50	9.1	41,646	0.02%
2021/07/14	10	116.85	22	117.11	116.00	-12	41,038	-0.03%
2021/07/13	8	116.13	8.1	116.37	116.50	-0.1	41,122	0.00%
2021/07/12	2	115.00	2	115.25	115.00	0	41,396	0.00%
2021/07/09	5.8	113.97	1	113.50	114.00	4.8	41,770	0.01%
2021/07/08	3.5	115.64	7.1	115.43	115.50	-3.6	42,184	-0.01%
2021/07/07	11.1	115.59	4.4	115.84	115.00	6.7	42,614	0.02%
2021/07/06	18	116.33	29	116.45	116.50	-11	43,302	-0.03%
2021/07/05	83.2	115.08	80.3	114.78	117.00	2.8	43,911	0.01%
2021/07/02	19.4	111.99	8	111.56	111.50	11.4	43,223	0.03%
2021/07/01	7.1	112.07	4	112.00	112.00	3.1	43,510	0.01%
2021/06/30	1	112.50	8	112.63	112.00	-7	43,940	-0.02%
2021/06/29	2	111.75	12	111.92	111.50	-10	45,039	-0.02%
2021/06/28	15.3	111.91	1.6	111.69	111.50	13.7	46,909	0.03%
2021/06/25	10	114.15	14	114.11	113.00	-4	47,286	-0.01%
2021/06/24	17	112.76	6	112.75	113.00	11	47,379	0.02%
2021/06/23	24	110.83	10	110.95	111.50	14	47,741	0.03%
2021/06/22	4	109.25	7	109.00	108.50	-3	48,354	-0.01%
2021/06/21	19.6	109.05	11	109.32	108.50	8.6	49,335	0.02%
2021/06/18	4	112.13	38	111.55	111.50	-34	50,635	-0.07%
2021/06/17	16	111.16	0	0.00	113.00	16	51,947	0.03%
2021/06/16	5.2	112.00	4.8	112.42	111.50	0.4	54,351	0.00%
2021/06/15	25.1	112.52	4	113.00	113.00	21.1	56,251	0.04%
2021/06/11	17	113.12	9	113.39	113.50	8	58,242	0.01%
2021/06/09	10	109.95	0	0.00	109.50	10	60,027	0.02%
2021/06/08	0	0.00	2	110.50	110.50	-2	61,243	0.00%
2021/06/07	7	110.64	3	110.17	110.50	4	62,197	0.01%
2021/06/04	5	109.80	2	110.00	112.00	3	62,654	0.00%
2021/06/03	4.3	111.38	0	112.00	111.00	4.2	62,906	0.01%
2021/06/02	24.1	113.91	1	111.54	112.00	23.1	63,414	0.04%
2021/06/01	45	114.41	9	114.00	114.50	36	64,306	0.06%
2021/05/31	5	112.60	73.6	112.57	113.50	-68.6	65,255	-0.11%
2021/05/28	5	110.90	17	110.74	111.00	-12	66,126	-0.02%
2021/05/27	10.1	109.00	8	108.69	109.50	2.1	66,575	0.00%
2021/05/26	2.1	111.50	4	111.00	111.50	-2	67,559	0.00%
2021/05/25	13	111.88	14.9	112.27	112.00	-1.9	69,013	0.00%
2021/05/24	4	109.25	2	108.50	109.50	2	69,079	0.00%
2021/05/21	2	109.00	17.2	109.11	109.50	-15.2	69,408	-0.02%
2021/05/20	3	106.00	11.2	105.96	106.00	-8.2	69,516	-0.01%
2021/05/19	13.1	105.15	6	104.83	105.00	7.1	70,236	0.01%
2021/05/18	9	106.28	48.8	104.67	107.00	-39.8	70,231	-0.06%
2021/05/17	25.5	99.20	26.6	99.14	98.20	-1.1	70,387	0.00%
2021/05/14	5.1	104.61	12.2	105.10	104.50	-7.1	70,236	-0.01%
2021/05/13	12	102.05	19	101.21	103.00	-7	70,571	-0.01%
2021/05/12	62.8	100.48	134.9	100.94	102.00	-72.1	70,334	-0.10%	大賣/
2021/05/11	43.2	107.98	33	108.23	107.00	10.2	69,233	0.01%
2021/05/10	7.6	113.27	3	113.17	113.00	4.6	69,994	0.01%
2021/05/07	6	116.75	16.1	116.07	117.50	-10.1	72,312	-0.01%
2021/05/06	9.6	111.86	14	111.86	112.50	-4.4	73,359	-0.01%
2021/05/05	43	112.23	12	111.79	110.00	31	74,195	0.04%
2021/05/04	32	109.04	65	108.58	108.50	-33	75,249	-0.04%
2021/05/03	30.7	113.11	34	112.68	112.50	-3.3	76,133	0.00%
2021/04/29	9.3	117.38	5	117.80	116.00	4.3	78,603	0.01%
2021/04/28	9	117.44	16	117.16	117.00	-7	79,282	-0.01%
2021/04/27	42	119.10	14	119.61	118.50	28	80,842	0.03%
2021/04/26	20.4	118.28	11	119.36	117.50	9.4	81,368	0.01%
2021/04/23	12.1	117.83	2.8	118.07	119.00	9.2	82,262	0.01%
2021/04/22	22.2	118.64	9	119.06	117.50	13.2	84,441	0.02%
2021/04/21	7	120.21	1	120.50	120.00	6	88,574	0.01%
2021/04/20	3.7	121.51	9	121.72	122.00	-5.3	89,305	-0.01%
2021/04/19	5.3	121.51	3.2	122.16	121.50	2.2	90,633	0.00%
2021/04/16	15	122.63	11.6	123.00	123.50	3.4	91,260	0.00%
2021/04/15	5	120.00	1	120.00	121.00	4	92,273	0.00%
2021/04/14	19	120.87	10.8	120.52	121.50	8.2	93,500	0.01%
2021/04/13	2.1	122.50	13.1	122.27	122.50	-11	96,281	-0.01%
2021/04/12	25.9	120.85	4.2	121.02	120.50	21.7	99,322	0.02%
2021/04/09	20.3	120.70	8	120.63	120.00	12.3	102,027	0.01%
2021/04/08	11	122.32	5	122.10	122.50	6	101,224	0.01%
2021/04/07	36	123.93	3	123.67	123.50	33	101,243	0.03%
2021/04/06	36.2	122.68	10	123.20	122.50	26.2	101,439	0.03%
2021/04/01	24.6	122.33	21.2	121.79	121.50	3.4	101,864	0.00%
2021/03/31	67.3	124.83	218	125.46	124.00	-150.8	102,143	-0.15%	大賣/鉅額交易
2021/03/30	213.2	129.50	22.5	129.10	129.50	190.8	100,661	0.19%	大買/鉅額交易
2021/03/29	6	128.25	5.6	127.91	128.50	0.4	100,823	0.00%
2021/03/26	12.1	126.71	65.6	126.79	126.50	-53.5	101,700	-0.05%
2021/03/25	15.4	127.30	16.2	127.04	126.50	-0.8	101,299	0.00%
2021/03/24	24.1	128.54	13.1	128.55	128.00	11.1	100,686	0.01%
2021/03/23	37.6	132.07	25	131.84	130.50	12.6	99,806	0.01%
2021/03/22	10.5	127.73	70.4	127.35	130.00	-59.9	98,701	-0.06%
2021/03/19	81.3	124.93	61.1	125.65	123.50	20.2	97,546	0.02%
2021/03/18	30	129.70	49.9	129.72	129.50	-19.9	95,637	-0.02%
2021/03/17	22.3	125.87	59.3	126.13	126.00	-37	94,357	-0.04%
2021/03/16	4	122.75	56.2	122.40	123.00	-52.2	92,873	-0.06%
2021/03/15	9	120.83	36.5	120.26	121.00	-27.5	92,452	-0.03%
2021/03/12	49	119.47	63	119.15	120.00	-14	93,263	-0.02%
2021/03/11	25	116.84	65	117.10	117.00	-40	94,385	-0.04%
2021/03/10	8.1	115.38	7.2	116.00	115.50	0.9	93,926	0.00%
2021/03/09	13.1	113.54	17.3	113.55	115.00	-4.2	93,640	0.00%
2021/03/08	36	114.68	19	114.58	113.50	17	93,481	0.02%
2021/03/05	17.2	114.24	10.2	115.26	115.00	7.1	92,985	0.01%
2021/03/04	10.2	113.55	6	114.42	114.50	4.2	92,545	0.00%
2021/03/03	16.2	115.12	24	114.19	115.50	-7.8	91,575	-0.01%
2021/03/02	7.2	113.19	9.2	113.42	112.00	-2	90,689	0.00%
2021/02/26	57.5	113.16	15	112.50	112.00	42.5	90,179	0.05%
2021/02/25	10.5	115.35	50.4	115.17	116.50	-39.9	88,553	-0.05%
2021/02/24	36.3	112.13	6	112.75	110.50	30.3	87,097	0.03%
2021/02/23	8.1	110.07	6.1	109.29	111.50	2	86,598	0.00%
2021/02/22	19	112.31	17	112.29	111.00	2	86,137	0.00%
2021/02/19	29.5	110.64	6	110.42	110.00	23.5	85,645	0.03%
2021/02/18	8.1	113.57	8.8	113.21	113.00	-0.7	84,850	0.00%
2021/02/17	21.2	113.93	29.3	113.79	114.00	-8.1	84,908	-0.01%
2021/02/05	20.2	114.17	6	115.33	113.50	14.2	83,928	0.02%
2021/02/04	32.3	114.37	9	114.28	114.00	23.3	83,134	0.03%
2021/02/03	7.5	116.19	61	117.43	116.50	-53.6	82,680	-0.06%
2021/02/02	25.9	116.22	37	116.09	116.50	-11.1	82,107	-0.01%
2021/02/01	26.2	110.54	26.1	110.90	113.00	0.1	81,389	0.00%
2021/01/29	92.9	114.74	43	115.53	111.50	49.9	79,640	0.06%
2021/01/28	40.2	119.17	32.7	119.31	118.50	7.5	76,874	0.01%
2021/01/27	18.2	123.30	20	123.59	123.00	-1.8	75,136	0.00%
2021/01/26	35.1	122.88	28.9	121.81	122.00	6.2	73,916	0.01%
2021/01/25	27.8	120.18	27.3	121.30	123.00	0.5	72,070	0.00%
2021/01/22	100.1	119.97	77.1	120.22	121.50	22.9	70,174	0.03%
2021/01/21	24.1	116.25	29.8	116.35	117.00	-5.7	67,021	-0.01%
2021/01/20	33.3	116.19	74.1	116.77	114.50	-40.8	66,129	-0.06%
2021/01/19	22.2	115.18	29.2	114.79	115.00	-7	64,197	-0.01%
2021/01/18	28.5	112.64	23	113.35	114.00	5.5	63,005	0.01%
2021/01/15	60	116.27	38	116.05	115.50	22	61,737	0.04%
2021/01/14	90	113.12	137.3	113.06	116.00	-47.4	59,302	-0.08%	大賣/
2021/01/13	20.7	106.10	19.5	105.97	106.50	1.2	54,542	0.00%
2021/01/12	21.3	104.38	19.5	104.63	104.00	1.8	53,983	0.00%
2021/01/11	54.1	107.53	19.1	107.60	107.50	35	53,647	0.07%
2021/01/08	30.2	107.58	38.5	107.37	108.00	-8.3	53,291	-0.02%
2021/01/07	15	106.77	75.3	106.70	107.00	-60.3	51,832	-0.12%
2021/01/06	66.6	105.64	92	106.20	105.00	-25.3	50,561	-0.05%
2021/01/05	79.3	103.20	73.7	103.32	104.00	5.6	47,274	0.01%
2021/01/04	52	96.42	166.5	96.42	99.90	-114.5	44,037	-0.26%	大賣/鉅額交易
2020/12/31	17	91.86	7	91.66	92.00	10	40,427	0.02%
2020/12/30	2	90.95	21.2	90.95	91.60	-19.2	40,179	-0.05%
2020/12/29	35	90.82	6	90.63	90.40	29	39,796	0.07%
2020/12/28	26	92.24	32	92.33	91.80	-6	39,355	-0.02%
2020/12/25	31	91.57	58.8	91.58	91.80	-27.8	38,556	-0.07%
2020/12/24	28.3	89.42	21.8	89.47	89.60	6.5	37,188	0.02%
2020/12/23	3	88.67	87.3	88.97	88.80	-84.3	37,032	-0.23%
2020/12/22	50	88.12	27.8	89.24	87.70	22.2	36,732	0.06%
2020/12/21	5	87.46	21.2	88.09	88.00	-16.2	36,124	-0.04%
2020/12/18	4	87.75	2	87.95	87.70	2	35,941	0.01%
2020/12/17	7	87.89	7	87.93	87.80	0	35,866	0.00%
2020/12/16	5	87.88	16.8	87.77	88.20	-11.8	35,716	-0.03%
2020/12/15	9	87.00	19	86.74	87.10	-10	35,463	-0.03%
2020/12/14	11	88.25	34	88.55	87.70	-23	35,162	-0.07%
2020/12/11	25	86.60	42	87.52	87.60	-17	34,666	-0.05%
2020/12/10	19	87.84	30.7	87.50	87.70	-11.7	33,930	-0.03%
2020/12/09	20	88.78	38	88.67	89.00	-18	33,480	-0.05%
2020/12/08	37.2	88.25	59.5	88.38	87.60	-22.3	32,621	-0.07%
2020/12/07	60.3	85.90	62	86.26	87.90	-1.8	31,140	-0.01%
2020/12/04	6	82.93	5	82.94	82.90	1	28,798	0.00%
2020/12/03	10	82.03	1	82.00	82.00	9	28,368	0.03%
2020/12/02	6.2	82.58	6	82.45	82.70	0.2	28,204	0.00%
2020/12/01	0.9	82.40	7.2	82.58	82.90	-6.3	28,227	-0.02%
2020/11/30	6.1	82.42	2	82.70	82.30	4.1	28,504	0.01%
2020/11/27	3	82.63	10	82.60	82.60	-7	27,917	-0.03%
2020/11/26	13	82.89	10	82.96	83.00	3	27,869	0.01%
2020/11/25	3.1	82.00	3	82.30	82.00	0.1	27,823	0.00%
2020/11/24	9	82.47	20	82.30	82.00	-11	27,853	-0.04%
2020/11/23	2.1	82.56	1.1	83.05	82.90	1	27,877	0.00%
2020/11/20	13	82.28	2	82.35	82.50	11	27,738	0.04%
2020/11/19	1	82.70	4	82.90	82.90	-3	27,618	-0.01%
2020/11/18	0	0.00	11	83.15	83.20	-11	27,595	-0.04%
2020/11/17	5	82.58	20	82.80	83.00	-15	27,491	-0.05%
2020/11/16	21	82.44	197.2	82.50	82.60	-176.2	27,885	-0.63%	大賣/鉅額交易
2020/11/13	8.9	81.33	3.8	81.50	81.40	5	27,577	0.02%
2020/11/12	161	81.83	8	81.48	81.90	153	27,494	0.56%	大買/鉅額交易
2020/11/11	0	0.00	22	81.17	81.60	-22	27,213	-0.08%
2020/11/10	3	80.93	17	80.75	80.80	-14	27,174	-0.05%
2020/11/09	4	80.93	18	80.91	81.20	-14	28,235	-0.05%
2020/11/06	4.2	79.69	11	79.55	79.70	-6.8	28,321	-0.02%
2020/11/05	1	78.80	9	78.74	79.00	-8	28,488	-0.03%
2020/11/04	1	78.40	1	78.80	78.80	0	29,073	0.00%
2020/11/03	4	78.40	1	78.60	78.30	3	29,122	0.01%
2020/11/02	3	78.03	2	78.10	78.30	1	29,432	0.00%
2020/10/30	4	77.65	1	77.70	77.50	3	29,600	0.01%
2020/10/29	33	77.27	14	77.16	78.00	19	29,550	0.06%
2020/10/28	30.2	79.05	0	0.00	78.30	30.2	30,059	0.10%
2020/10/27	4	79.58	13.4	79.73	80.00	-9.4	30,234	-0.03%
2020/10/26	2	80.25	0	0.00	80.20	2	30,632	0.01%
2020/10/23	22.2	80.79	5	80.80	80.70	17.2	31,049	0.06%
2020/10/22	1	80.80	1	80.50	80.80	0	32,073	0.00%
2020/10/21	7	80.81	2	80.50	80.40	5	32,779	0.02%
2020/10/20	11	81.32	15	81.48	81.40	-4	33,058	-0.01%
2020/10/19	5	81.26	40.9	80.66	81.30	-35.9	33,610	-0.11%
2020/10/16	21	78.74	10	78.83	78.60	11	33,408	0.03%
2020/10/15	1	78.10	2	78.25	78.10	-1	33,847	0.00%
2020/10/14	10	78.23	11	78.22	78.00	-1	34,602	0.00%
2020/10/13	1	78.40	18	78.51	78.90	-17	34,800	-0.05%
2020/10/12	3	78.67	16	78.60	78.70	-13	35,259	-0.04%
2020/10/08	2	77.80	4	77.80	78.00	-2	35,425	-0.01%
2020/10/07	1.4	77.46	2	77.45	77.40	-0.6	35,744	0.00%
2020/10/06	5	77.78	2	78.15	77.80	3	36,066	0.01%
2020/10/05	1	77.80	2	78.05	77.70	-1	36,653	0.00%
2020/09/30	0	0.00	7	77.61	77.40	-7	37,159	-0.02%
2020/09/29	3	77.70	9	77.73	77.00	-6	37,455	-0.02%
2020/09/28	2	76.00	10.2	76.41	76.90	-8.2	37,793	-0.02%
2020/09/25	5	74.80	10	74.55	74.30	-5	38,001	-0.01%
2020/09/24	43.2	75.21	2.7	75.46	75.00	40.5	38,076	0.11%
2020/09/23	8	76.83	5	76.70	76.70	3	37,687	0.01%
2020/09/22	5	77.04	2	76.85	76.80	3	38,132	0.01%
2020/09/21	3	77.63	0	0.00	77.40	3	38,706	0.01%
2020/09/18	0	0.00	2	77.95	77.60	-2	40,000	0.00%
2020/09/17	4	78.50	3	78.30	78.10	1	40,947	0.00%
2020/09/16	3	78.83	0.8	78.80	78.80	2.2	41,362	0.01%
2020/09/15	1	79.20	3	79.27	79.10	-2	41,339	0.00%
2020/09/14	5	79.08	16	79.14	79.40	-11	41,646	-0.03%
2020/09/11	1	78.30	22.8	78.43	78.50	-21.8	41,491	-0.05%
2020/09/10	2.3	78.33	7	78.54	78.50	-4.7	41,523	-0.01%
2020/09/09	16	76.86	2	77.80	77.90	14	41,410	0.03%
2020/09/08	7	77.60	0	0.00	77.50	7	41,473	0.02%
2020/09/07	12.4	77.11	3	77.03	77.30	9.4	41,611	0.02%
2020/09/04	43.2	77.18	2	76.90	76.90	41.2	41,954	0.10%
2020/09/03	31	78.37	9	78.61	77.70	22	41,789	0.05%
2020/09/02	6	77.17	5	77.80	77.80	1	41,734	0.00%
2020/09/01	20.7	76.81	14	76.61	77.00	6.7	42,211	0.02%
2020/08/31	11	76.97	33	77.78	76.90	-22	42,474	-0.05%
2020/08/28	17.4	77.42	0	0.00	77.50	17.4	42,692	0.04%
2020/08/27	8	77.69	0.2	78.00	77.50	7.8	42,988	0.02%
2020/08/26	7.4	78.13	0	0.00	78.20	7.4	43,281	0.02%
2020/08/25	0	0.00	1	78.30	78.30	-1	43,441	0.00%
2020/08/24	4	77.68	0.8	78.00	77.60	3.2	43,891	0.01%
2020/08/21	5	77.80	1	77.70	78.20	4	43,964	0.01%
2020/08/20	33.1	77.62	11	77.77	77.10	22.1	43,929	0.05%
2020/08/19	28	80.03	23	80.38	79.30	5	43,368	0.01%
2020/08/18	19	79.63	2	79.65	79.80	17	43,283	0.04%
2020/08/17	6	80.38	2	80.10	80.20	4	43,604	0.01%
2020/08/14	4.5	80.03	8	80.41	80.40	-3.6	43,618	-0.01%
2020/08/13	42.1	79.96	25	80.38	79.50	17.1	43,559	0.04%
2020/08/12	14	80.74	14	80.94	81.40	0	42,948	0.00%
2020/08/11	12	80.07	3	80.07	79.80	9	43,139	0.02%
2020/08/10	21	80.50	18	80.18	80.50	3	43,407	0.01%
2020/08/07	7.2	78.54	5	78.96	78.30	2.2	43,275	0.01%
2020/08/06	15.6	79.04	12	79.19	79.00	3.6	43,625	0.01%
2020/08/05	5	78.34	1.2	78.10	77.90	3.8	43,829	0.01%
2020/08/04	3	77.77	3	77.83	78.10	0	44,340	0.00%
2020/08/03	15	77.79	2	77.70	77.10	13	44,597	0.03%
2020/07/31	10.2	79.05	3	79.07	78.40	7.2	44,108	0.02%
2020/07/30	16.4	78.01	9.8	77.82	78.00	6.6	43,832	0.01%
2020/07/29	8	78.19	0	0.00	78.00	8	43,666	0.02%
2020/07/28	33.8	79.90	26	80.72	78.40	7.8	43,848	0.02%
2020/07/27	21.1	79.06	31.4	78.64	78.00	-10.3	43,342	-0.02%
2020/07/24	36.1	80.70	3.3	80.92	80.00	32.7	42,760	0.08%
2020/07/23	50	81.84	18	81.83	82.10	32	42,348	0.08%
2020/07/22	18	85.63	31.6	85.57	85.90	-13.6	41,517	-0.03%
2020/07/21	32	85.67	96	85.61	85.30	-64	40,594	-0.16%
2020/07/20	25	86.16	20	85.79	86.80	5	39,798	0.01%
2020/07/17	10	88.02	7	88.37	88.00	3	39,066	0.01%
2020/07/16	41	87.59	19	87.24	87.60	22	39,095	0.06%
2020/07/15	23	86.93	11	86.84	86.60	12	38,790	0.03%
2020/07/14	6	86.65	16	86.92	86.30	-10	39,163	-0.03%
2020/07/13	77	86.06	3	86.43	86.70	74	39,298	0.19%
2020/07/10	18.3	85.19	7	85.46	84.80	11.3	39,392	0.03%
2020/07/09	34.6	86.74	26	86.28	86.20	8.6	39,134	0.02%
2020/07/08	57	87.08	60	86.94	87.00	-3	38,728	-0.01%
2020/07/07	10.2	86.15	42.5	86.31	87.00	-32.3	38,430	-0.08%
2020/07/06	10	86.44	90	86.35	86.40	-80	38,484	-0.21%
2020/07/03	9.1	85.35	10.9	85.55	85.30	-1.8	39,251	0.00%
2020/07/02	38	85.75	13	85.88	86.00	25	39,318	0.06%
2020/07/01	20	86.44	14	86.37	85.90	6	39,567	0.02%
2020/06/30	26.1	86.19	41.6	86.08	86.30	-15.5	39,234	-0.04%
2020/06/29	32.4	84.25	27.8	84.44	85.20	4.6	38,911	0.01%
2020/06/24	8	82.90	58	83.08	83.50	-50	37,861	-0.13%
2020/06/23	16	79.59	4	80.25	80.20	12	37,387	0.03%
2020/06/22	2	78.70	0	0.00	78.90	2	37,269	0.01%
2020/06/19	0	0.00	2	78.30	78.80	-2	37,883	-0.01%
2020/06/18	3	78.60	1	78.60	78.50	2	37,988	0.01%
2020/06/16	2	77.90	10	78.19	78.40	-8	40,122	-0.02%
2020/06/15	19	77.45	1	77.40	77.00	18	41,533	0.04%
2020/06/12	8	77.14	2	77.20	78.00	6	42,349	0.01%
2020/06/11	1	78.50	26.3	79.75	78.60	-25.3	42,992	-0.06%
2020/06/10	0	0.00	7	79.81	79.90	-7	43,388	-0.02%
2020/06/09	15	79.00	6	79.78	79.50	9	44,767	0.02%
2020/06/08	0	0.00	16	79.53	79.70	-16	45,559	-0.04%
2020/06/05	13	78.05	8.8	78.23	78.50	4.2	45,175	0.01%
2020/06/04	14	78.22	4	78.10	78.40	10	45,232	0.02%
2020/06/03	0	0.00	18	78.00	78.10	-18	45,254	-0.04%
2020/06/02	0	0.00	16	77.09	77.10	-16	45,186	-0.04%
2020/06/01	0	0.00	7	76.31	76.20	-7	45,106	-0.02%
2020/05/29	1	74.70	8	75.25	75.80	-7	45,158	-0.02%
2020/05/28	7	75.63	0	0.00	75.30	7	44,994	0.02%
2020/05/27	6.2	74.92	19	74.96	75.30	-12.8	45,453	-0.03%
2020/05/26	13	74.05	9	74.98	74.80	4	45,969	0.01%
2020/05/25	2	73.40	3.3	73.08	73.60	-1.3	46,216	0.00%
2020/05/22	15	73.95	39.8	74.09	73.60	-24.8	46,552	-0.05%
2020/05/21	11	74.64	6	74.75	74.70	5	46,325	0.01%
2020/05/20	10	74.77	1	74.90	74.50	9	46,417	0.02%
2020/05/19	24	75.02	2	75.15	74.80	22	46,489	0.05%
2020/05/18	14	75.45	15	75.57	75.00	-1	46,100	0.00%
2020/05/15	11.1	77.27	2	77.15	77.10	9.1	45,526	0.02%
2020/05/14	43.2	78.47	3	78.07	78.20	40.2	45,023	0.09%
2020/05/13	38	78.25	11	78.42	78.80	27	44,680	0.06%
2020/05/12	32	77.55	0	0.00	77.30	32	44,565	0.07%
2020/05/11	14	78.69	20	77.98	78.90	-6	44,747	-0.01%
2020/05/08	2	76.20	32.1	76.42	76.20	-30.1	44,242	-0.07%
2020/05/07	2.3	75.39	9	75.49	75.20	-6.7	44,308	-0.02%
2020/05/06	4	74.53	4	74.68	74.30	0	44,218	0.00%
2020/05/05	30	74.33	12	74.51	74.10	18	44,492	0.04%
2020/05/04	17	74.58	0	0.00	74.50	17	44,768	0.04%
2020/04/30	14	76.61	24	76.45	77.00	-10	44,694	-0.02%
2020/04/29	16	75.99	16	75.79	75.60	0	44,975	0.00%
2020/04/28	8	75.01	3	75.00	75.20	5	45,609	0.01%
2020/04/27	5.3	74.88	6	74.93	74.90	-0.7	47,798	0.00%
2020/04/24	3	73.93	1.8	74.00	73.80	1.2	47,910	0.00%
2020/04/23	3	74.37	1	74.90	74.00	2	48,896	0.00%
2020/04/22	6	73.02	23	73.52	73.90	-17	48,768	-0.03%
2020/04/21	31.2	74.30	3	73.97	73.50	28.2	48,703	0.06%
2020/04/20	6.6	76.03	13	76.00	76.20	-6.4	48,171	-0.01%
2020/04/17	6	76.15	37	75.64	75.80	-31	48,024	-0.06%
2020/04/16	9	74.42	2	74.70	74.00	7	47,392	0.01%
2020/04/15	9	74.46	13.2	74.41	74.10	-4.2	47,157	-0.01%
2020/04/14	4	73.98	7	74.03	74.40	-3	47,387	-0.01%
2020/04/13	4	73.28	17	73.36	73.10	-13	47,485	-0.03%
2020/04/10	9	73.70	18	73.69	73.90	-9	47,506	-0.02%
2020/04/09	20	74.66	10	74.65	74.00	10	47,817	0.02%
2020/04/08	35	74.27	72	74.59	75.00	-37	47,242	-0.08%
2020/04/07	7	71.17	4.8	71.61	71.20	2.2	45,981	0.00%
2020/04/06	14	69.61	10	69.92	70.20	4	45,466	0.01%
2020/04/01	10	70.09	2	70.05	70.00	8	44,975	0.02%
2020/03/31	25	70.04	1	70.00	69.90	24	44,733	0.05%
2020/03/30	5	69.44	12	69.66	70.00	-7	44,283	-0.02%
2020/03/27	46	70.71	33	71.03	70.10	13	43,919	0.03%
2020/03/26	17	70.96	11	70.97	71.00	6	43,204	0.01%
2020/03/25	8.3	71.38	44	71.72	71.40	-35.8	43,208	-0.08%
2020/03/24	8	69.90	35	70.00	69.40	-27	42,793	-0.06%
2020/03/23	34	67.65	6	67.97	67.50	28	43,074	0.07%
2020/03/20	25	69.64	48.5	70.20	70.80	-23.5	42,561	-0.06%
2020/03/19	91.4	67.00	53	68.02	66.30	38.4	41,412	0.09%
2020/03/18	36	70.42	12.3	70.46	70.00	23.8	40,185	0.06%
2020/03/17	12.6	71.13	4.5	71.35	70.60	8.1	39,472	0.02%
2020/03/16	22	72.31	13	72.57	71.10	9	38,858	0.02%
2020/03/13	52	71.25	57	71.06	74.60	-5	38,007	-0.01%
2020/03/12	66.2	75.97	10	75.70	74.70	56.2	36,846	0.15%
2020/03/11	8.1	79.10	2	79.30	78.60	6.1	35,761	0.02%
2020/03/10	18	79.21	14	78.95	79.40	4	35,582	0.01%
2020/03/09	60	79.25	5	79.40	79.10	55	35,358	0.16%
2020/03/06	14	81.05	1	81.00	80.80	13	35,166	0.04%
2020/03/05	9	82.88	22	82.96	82.70	-13	35,040	-0.04%
2020/03/04	16	81.56	19	81.29	81.70	-3	35,049	-0.01%
2020/03/03	6.1	80.98	137	80.87	81.00	-130.9	34,888	-0.38%	大賣/鉅額交易
2020/03/02	151.8	79.35	16.3	79.43	79.20	135.5	34,638	0.39%	大買/鉅額交易
2020/02/27	23	80.43	7	80.33	80.30	16	34,937	0.05%
2020/02/26	16	81.14	2	81.40	81.10	14	34,982	0.04%
2020/02/25	8	81.75	9.5	81.73	82.30	-1.5	34,763	0.00%
2020/02/24	7.6	80.70	8	81.14	80.70	-0.4	34,847	0.00%
2020/02/21	3	82.00	2	81.95	81.70	1	35,036	0.00%
2020/02/20	10	83.22	4	83.25	82.80	6	36,338	0.02%
2020/02/19	4	84.23	4	84.40	83.80	0	36,346	0.00%
2020/02/18	5	83.28	1	83.10	83.40	4	36,642	0.01%
2020/02/17	10.2	84.03	2	84.00	83.90	8.2	37,750	0.02%
2020/02/14	3	84.63	0	0.00	84.90	3	38,341	0.01%
2020/02/13	2.6	85.62	12	85.39	84.70	-9.4	39,439	-0.02%
2020/02/12	6	84.35	15	84.81	85.50	-9	40,708	-0.02%
2020/02/11	3	82.27	5	82.98	82.90	-2	41,559	0.00%
2020/02/10	9	80.59	5	81.94	82.00	4	42,608	0.01%
2020/02/07	1.1	82.81	12	82.98	82.90	-10.9	43,602	-0.03%
2020/02/06	2.6	83.25	6	83.17	83.60	-3.4	45,059	-0.01%
2020/02/05	6	82.15	13	82.25	82.20	-7	46,922	-0.01%
2020/02/04	5	82.30	4.6	83.43	82.20	0.4	48,200	0.00%
2020/02/03	15.3	79.32	27.8	79.49	82.20	-12.5	48,094	-0.03%
2020/01/31	18	83.92	7	83.70	83.20	11	47,505	0.02%
2020/01/30	51	84.01	50	85.17	83.10	1	47,070	0.00%
2020/01/20	12	92.30	20.2	92.57	92.30	-8.2	44,925	-0.02%
2020/01/17	23	92.20	52.1	92.12	92.30	-29.1	44,926	-0.06%
2020/01/16	1	89.80	5	89.94	90.00	-4	44,307	-0.01%
2020/01/15	1	89.60	2	89.75	89.90	-1	45,467	0.00%
2020/01/14	1	90.00	6	89.88	90.00	-5	46,469	-0.01%
2020/01/13	0	0.00	13	89.55	89.60	-13	46,698	-0.03%
2020/01/10	1.6	88.60	20	87.80	89.00	-18.4	47,630	-0.04%
2020/01/09	4	87.35	3	87.40	87.10	1	48,452	0.00%
2020/01/08	27	87.03	15	87.17	86.50	12	48,573	0.02%
2020/01/07	13	89.60	11.7	89.65	89.10	1.3	48,302	0.00%
2020/01/06	14	90.66	11	90.77	90.50	3	48,395	0.01%
2020/01/03	5	91.16	22	91.62	91.60	-17	48,271	-0.04%
2020/01/02	6	91.07	8	91.30	90.80	-2	48,116	0.00%
2019/12/31	1	90.90	5.4	90.77	90.80	-4.4	48,193	-0.01%
2019/12/30	5	91.38	3	91.40	90.90	2	48,265	0.00%
2019/12/27	12	91.60	5.8	91.58	91.50	6.2	48,462	0.01%
2019/12/26	2	90.90	1	91.00	90.80	1	48,560	0.00%
2019/12/25	4	90.90	1	91.00	91.00	3	49,146	0.01%
2019/12/24	1	90.90	1.1	90.90	90.90	-0.1	49,384	0.00%
2019/12/23	1	91.30	3	91.10	91.50	-2	49,552	0.00%
2019/12/20	9.6	91.45	47.2	92.00	91.10	-37.6	49,578	-0.08%
2019/12/19	5	91.64	7	92.03	92.20	-2	49,260	0.00%
2019/12/18	6	92.53	17.9	92.21	92.40	-11.9	48,958	-0.02%
2019/12/17	9	91.32	4.6	91.29	91.60	4.4	48,539	0.01%
2019/12/16	6	91.57	14	91.76	91.60	-8	48,561	-0.02%
2019/12/13	0	0.00	26.5	91.17	91.00	-26.5	48,552	-0.05%
2019/12/12	4	91.48	13	91.48	91.00	-9	48,727	-0.02%
2019/12/11	1	90.50	9.8	91.19	91.30	-8.8	48,865	-0.02%
2019/12/10	5	90.40	4	90.30	90.30	1	49,354	0.00%
2019/12/09	0	0.00	3	91.23	91.00	-3	49,715	-0.01%
2019/12/06	2	90.15	8.3	90.10	90.50	-6.3	49,472	-0.01%
2019/12/05	3	89.77	7	90.07	89.90	-4	49,467	-0.01%
2019/12/04	8	89.01	4	89.18	89.50	4	49,622	0.01%
2019/12/03	8	88.21	17	89.58	90.00	-9	49,672	-0.02%
2019/12/02	12	87.73	6	88.23	88.60	6	49,485	0.01%
2019/11/29	21	89.14	3	89.27	88.50	18	49,213	0.04%
2019/11/28	6	90.07	16	90.55	89.80	-10	48,897	-0.02%
2019/11/27	12	90.33	10	90.38	90.60	2	49,237	0.00%
2019/11/26	15	89.86	5	89.90	89.90	10	49,243	0.02%
2019/11/25	27.2	89.89	11	90.15	89.60	16.2	48,294	0.03%
2019/11/22	34	91.89	30	92.00	91.40	4	47,978	0.01%
2019/11/21	7	91.06	19.2	91.53	92.50	-12.2	47,972	-0.03%
2019/11/20	36	91.79	14.8	91.86	91.90	21.2	47,375	0.04%
2019/11/19	9	91.44	68.3	92.13	92.80	-59.3	47,024	-0.13%
2019/11/18	4	90.60	17	90.40	90.50	-13	45,679	-0.03%
2019/11/15	5	90.08	15	90.09	90.10	-10	45,397	-0.02%
2019/11/14	17	90.25	13	90.36	89.30	4	45,007	0.01%
2019/11/13	19	89.70	16	89.84	89.70	3	44,081	0.01%
2019/11/12	12	89.44	64.8	90.07	91.00	-52.8	43,699	-0.12%
2019/11/11	22	88.38	46	88.55	87.90	-24	42,815	-0.06%
2019/11/08	30	92.08	88	91.71	90.90	-58	41,247	-0.14%
2019/11/07	45.2	90.43	70	90.49	90.80	-24.8	39,749	-0.06%
2019/11/06	23	90.27	28.7	90.02	90.40	-5.7	38,542	-0.01%
2019/11/05	55.6	89.50	120	89.87	90.00	-64.4	37,282	-0.17%	大賣/
2019/11/04	27.8	88.31	165.8	87.60	89.00	-138	36,054	-0.38%	大賣/鉅額交易
2019/11/01	18	83.14	56.6	83.17	84.80	-38.6	34,294	-0.11%
2019/10/31	9	80.80	3	80.90	80.60	6	33,093	0.02%
2019/10/30	4.1	80.17	4	80.15	80.20	0.1	32,959	0.00%
2019/10/29	24.3	80.85	12	80.91	80.80	12.3	32,835	0.04%
2019/10/28	5	80.66	4	80.40	80.10	1	32,576	0.00%
2019/10/25	4	80.10	2	79.95	80.20	2	32,470	0.01%
2019/10/24	10	80.83	9	80.70	80.50	1	32,252	0.00%
2019/10/23	7	79.99	87	80.08	80.50	-80	32,630	-0.25%
2019/10/22	64	79.31	60.7	79.24	79.50	3.4	32,364	0.01%
2019/10/21	4	76.88	57	76.57	77.60	-53	31,601	-0.17%
2019/10/18	5.2	77.70	11	77.71	76.90	-5.8	31,704	-0.02%
2019/10/17	72	76.77	50	76.36	77.20	22	30,791	0.07%
2019/10/16	2	75.00	15	74.91	75.00	-13	29,769	-0.04%
2019/10/15	1.1	75.13	1	75.30	74.70	0.1	29,704	0.00%
2019/10/14	7	74.44	5	74.34	74.50	2	30,027	0.01%
2019/10/09	1	73.50	1	73.50	72.90	0	29,767	0.00%
2019/10/08	4	73.70	5	73.78	74.00	-1	29,894	0.00%
2019/10/07	5	73.64	0	0.00	73.40	5	29,759	0.02%
2019/10/04	3	72.40	0	0.00	72.70	3	29,672	0.01%
2019/10/03	21	71.90	2	72.10	72.00	19	29,708	0.06%
2019/10/02	1	72.30	0	0.00	72.30	1	29,572	0.00%
2019/10/01	7.6	72.53	55	72.46	72.60	-47.4	29,331	-0.16%
2019/09/27	6	73.48	4	73.68	73.20	2	28,815	0.01%
2019/09/26	1	74.90	0	0.00	74.00	1	28,901	0.00%
2019/09/25	1	74.20	10	74.50	74.80	-9	28,895	-0.03%
2019/09/23	0	0.00	10	74.50	74.70	-10	29,240	-0.03%
2019/09/20	0	0.00	3	74.50	74.50	-3	29,577	-0.01%
2019/09/19	3	74.17	7	73.66	73.50	-4	29,314	-0.01%
2019/09/18	5	74.72	2	74.35	74.40	3	29,144	0.01%
2019/09/17	13	74.86	17	74.69	74.60	-4	29,059	-0.01%
2019/09/16	3	75.73	14	75.93	76.00	-11	29,303	-0.04%
2019/09/12	36.1	75.69	15.8	75.32	76.00	20.3	29,068	0.07%
2019/09/11	3	74.63	1	74.90	74.50	2	28,869	0.01%
2019/09/10	1	74.00	8	74.31	74.10	-7	28,884	-0.02%
2019/09/09	3	74.97	3	75.33	74.70	0	29,030	0.00%
2019/09/06	2	75.20	14	75.19	75.00	-12	29,372	-0.04%
2019/09/05	8	74.96	3	75.00	74.90	5	29,587	0.02%
2019/09/04	7	74.13	6	74.23	74.30	1	29,815	0.00%
2019/09/03	4.6	74.06	13	74.05	73.60	-8.4	29,905	-0.03%
2019/09/02	12.4	73.94	12	74.31	74.00	0.4	30,251	0.00%
2019/08/30	3.3	73.19	23.8	73.84	74.20	-20.5	30,587	-0.07%
2019/08/29	10	72.09	1.2	72.20	71.90	8.8	30,724	0.03%
2019/08/28	1	72.10	2	72.40	72.40	-1	31,041	0.00%
2019/08/27	33	72.20	0	0.00	72.20	33	31,307	0.11%
2019/08/26	20	71.90	2	71.90	72.00	18	31,562	0.06%
2019/08/23	12	73.40	0	0.00	73.30	12	31,812	0.04%
2019/08/22	15	73.60	0.7	74.00	73.90	14.3	32,267	0.04%
2019/08/21	2	73.50	7	73.49	73.50	-5	34,158	-0.01%
2019/08/20	1	72.40	0	0.00	72.40	1	34,127	0.00%
2019/08/19	6	72.40	16	72.20	72.40	-10	34,491	-0.03%
2019/08/16	33	71.54	1	72.60	72.00	32	35,197	0.09%
2019/08/15	10	71.70	0	0.00	71.60	10	35,147	0.03%
2019/08/14	5.2	72.88	1	74.00	72.60	4.2	35,268	0.01%
2019/08/13	7	73.03	8	73.18	72.90	-1	35,218	0.00%
2019/08/08	35	73.49	1	73.20	73.10	34	36,472	0.09%
2019/08/07	3	73.57	1	72.90	72.90	2	37,306	0.01%
2019/08/06	10.4	71.97	0	0.00	73.30	10.4	37,843	0.03%
2019/08/05	22	73.28	0	0.00	72.80	22	37,786	0.06%
2019/08/02	16.2	75.75	3	76.23	75.50	13.2	37,404	0.04%
2019/08/01	10	77.86	5	78.00	77.90	5	37,162	0.01%
2019/07/31	2	78.20	3.2	78.45	78.60	-1.2	37,041	0.00%
2019/07/30	9	78.21	26	77.75	77.80	-17	37,167	-0.05%
2019/07/29	3	78.43	3	78.40	78.40	0	37,511	0.00%
2019/07/26	10.4	78.60	9	78.40	78.40	1.4	37,626	0.00%
2019/07/25	27	78.33	91	78.79	78.60	-64	37,671	-0.17%
2019/07/24	58	81.24	30	81.28	81.30	28	37,192	0.08%
2019/07/23	3	80.60	10	81.19	80.90	-7	36,534	-0.02%
2019/07/22	29	80.17	20	80.32	80.60	9	36,414	0.02%
2019/07/19	1	79.50	3	79.80	79.30	-2	36,308	-0.01%
2019/07/18	28	79.34	0.1	79.10	79.00	27.9	36,773	0.08%
2019/07/17	4	79.98	1	80.20	79.30	3	37,533	0.01%
2019/07/16	90.5	79.94	16	80.11	80.00	74.5	37,702	0.20%
2019/07/15	2	76.30	2.2	77.42	78.10	-0.2	38,121	0.00%
2019/07/12	3	77.77	2	77.65	77.60	1	40,175	0.00%
2019/07/11	1	78.00	5	78.10	78.20	-4	41,245	-0.01%
2019/07/10	1	78.10	2	78.00	77.90	-1	42,238	0.00%
2019/07/09	4	78.08	3.6	78.42	77.90	0.4	43,101	0.00%
2019/07/08	4	78.78	5	78.80	79.00	-1	43,727	0.00%
2019/07/05	11	78.09	0	0.00	78.20	11	44,148	0.02%
2019/07/04	0	0.00	2	77.95	77.70	-2	44,538	0.00%
2019/07/03	1	77.90	1	77.70	77.50	0	44,768	0.00%
2019/07/02	3	79.00	2	78.95	79.10	1	45,091	0.00%
2019/07/01	7.1	79.12	11	79.12	79.40	-3.9	45,435	-0.01%
2019/06/28	3.1	77.79	0	0.00	77.40	3.1	46,469	0.01%
2019/06/27	0.1	77.40	18	77.42	77.40	-17.9	48,925	-0.04%
2019/06/26	0.1	76.30	2	76.30	76.30	-1.9	49,037	0.00%
2019/06/25	9	76.67	0	0.00	76.40	9	48,862	0.02%
2019/06/24	14	76.32	5	76.68	77.10	9	48,644	0.02%
2019/06/21	2	77.45	16	78.39	76.80	-14	48,291	-0.03%
2019/06/20	6	77.42	19	77.41	77.70	-13	47,665	-0.03%
2019/06/19	8	76.55	11.1	76.94	77.20	-3.1	47,481	-0.01%
2019/06/18	12	76.20	17	75.65	75.90	-5	46,966	-0.01%
2019/06/17	9	76.07	13	75.97	76.40	-4	46,586	-0.01%
2019/06/14	6	74.85	10	75.07	75.10	-4	46,296	-0.01%
2019/06/13	4	74.00	19	74.07	74.20	-15	45,938	-0.03%
2019/06/12	15	72.85	1	73.40	73.70	14	45,892	0.03%
2019/06/11	1	72.50	9	72.50	72.40	-8	45,480	-0.02%
2019/06/10	8	71.80	3	72.13	72.10	5	45,277	0.01%
2019/06/06	25.6	71.42	1	71.30	71.10	24.6	44,971	0.05%
2019/06/05	14	71.69	1	71.30	71.00	13	44,606	0.03%
2019/06/04	8.2	72.22	2.1	72.10	71.80	6.1	44,249	0.01%
2019/06/03	9.2	72.99	8	72.93	73.40	1.2	43,903	0.00%
2019/05/31	13	74.08	19.2	74.51	73.90	-6.2	43,607	-0.01%
2019/05/30	51.4	72.99	208	73.08	73.40	-156.6	42,989	-0.36%	大賣/鉅額交易
2019/05/29	5	70.52	3	70.77	72.20	2	42,844	0.00%
2019/05/28	15.4	71.52	0	0.00	71.20	15.4	42,521	0.04%
2019/05/27	7.8	71.47	1	71.60	71.40	6.8	40,574	0.02%
2019/05/24	18	71.53	1.2	71.47	71.40	16.8	40,541	0.04%
2019/05/23	29.2	71.99	4.4	71.76	71.50	24.8	40,262	0.06%
2019/05/22	45.2	74.61	108	74.00	74.00	-62.8	39,723	-0.16%	大賣/
2019/05/21	273	74.78	51.8	75.07	75.00	221.2	39,988	0.55%	大買/鉅額交易
2019/05/20	55	74.91	4	75.70	75.00	51	39,825	0.13%
2019/05/17	12.2	75.38	4	76.13	74.70	8.2	39,707	0.02%
2019/05/16	10	77.02	13	77.68	75.90	-3	39,278	-0.01%
2019/05/15	37	77.78	2	78.10	77.80	35	38,512	0.09%
2019/05/14	15	79.65	22	79.56	79.70	-7	37,886	-0.02%
2019/05/13	47	81.95	3	81.67	81.20	44	37,563	0.12%
2019/05/10	20	83.83	22	84.76	83.70	-2	37,575	-0.01%
2019/05/09	6	85.00	2	85.00	84.30	4	37,560	0.01%
2019/05/08	4.8	86.07	3.3	85.90	85.90	1.5	37,350	0.00%
2019/05/07	25	86.82	5	86.92	86.60	20	37,276	0.05%
2019/05/06	21	85.51	12	85.45	84.90	9	37,269	0.02%
2019/05/03	13	87.27	8.1	87.68	88.20	4.9	36,812	0.01%
2019/05/02	4	86.58	0	0.00	86.90	4	36,616	0.01%
2019/04/30	5	86.88	6	86.87	86.90	-1	36,365	0.00%
2019/04/29	17.2	87.98	7	87.89	87.80	10.2	36,026	0.03%
2019/04/26	14	87.11	3	87.47	87.40	11	35,703	0.03%
2019/04/25	6	86.00	15	86.61	86.80	-9	35,423	-0.03%
2019/04/24	25	87.60	19.1	87.08	86.90	5.9	35,170	0.02%
2019/04/23	9	87.59	14	88.02	88.30	-5	34,864	-0.01%
2019/04/22	24.2	88.04	2.8	88.47	87.80	21.4	34,003	0.06%
2019/04/19	30	89.31	36.1	89.54	88.90	-6.1	33,706	-0.02%
2019/04/18	50.1	93.89	106.2	92.78	91.60	-56.1	32,619	-0.17%	大賣/
2019/04/17	32	91.83	79.8	91.11	91.80	-47.8	30,553	-0.16%
2019/04/16	23	90.19	16	90.29	89.90	7	29,346	0.02%
2019/04/15	14	88.61	25	88.50	89.30	-11	28,411	-0.04%
2019/04/12	49	85.97	20.8	86.14	86.50	28.2	27,828	0.10%
2019/04/11	9.4	83.97	21.8	83.98	83.80	-12.4	27,456	-0.05%
2019/04/10	1.4	82.70	8	82.93	83.00	-6.6	26,990	-0.02%
2019/04/09	3.4	82.44	1	82.40	82.50	2.4	26,686	0.01%
2019/04/08	9.2	82.65	19	82.56	82.40	-9.8	26,501	-0.04%
2019/04/03	6.7	81.57	9	81.76	81.90	-2.3	25,825	-0.01%
2019/04/02	36.5	82.25	26.8	82.62	82.00	9.7	25,304	0.04%
2019/04/01	33.5	80.42	107.8	79.64	80.80	-74.3	23,838	-0.31%	大賣/
2019/03/29	4.2	73.19	20	73.20	73.50	-15.8	21,133	-0.07%
2019/03/28	5	72.00	1.7	71.80	71.80	3.3	21,058	0.02%
2019/03/27	0	0.00	2	71.90	71.90	-2	21,359	-0.01%
2019/03/25	4.1	71.52	0	0.00	71.20	4.1	21,784	0.02%
2019/03/22	27	73.32	11	72.89	73.00	16	21,732	0.07%
2019/03/21	8	72.74	20	72.96	73.00	-12	21,996	-0.05%
2019/03/20	0	0.00	11	72.12	72.40	-11	22,458	-0.05%
2019/03/19	13	72.46	9.3	72.29	72.30	3.8	23,024	0.02%
2019/03/18	15.6	71.67	3.6	71.83	72.00	12	23,226	0.05%
2019/03/15	1	71.10	1	70.60	70.60	0	23,470	0.00%
2019/03/14	2	70.85	1	71.10	71.10	1	23,311	0.00%
2019/03/13	13	70.88	2	70.70	70.70	11	24,214	0.05%
2019/03/12	1.2	71.03	3	71.13	71.20	-1.8	24,353	-0.01%
2019/03/11	6	70.55	0	0.00	70.40	6	24,453	0.02%
2019/03/08	15	70.77	0	0.00	70.70	15	24,916	0.06%
2019/03/07	8	71.78	0	0.00	71.60	8	25,765	0.03%
2019/03/06	0	0.00	4	72.28	72.50	-4	26,193	-0.02%
2019/03/05	4.2	71.50	0	0.00	71.90	4.2	26,787	0.02%
2019/03/04	6	71.77	30	71.83	72.20	-24	26,928	-0.09%
2019/02/27	7	72.49	1	73.00	72.70	6	26,754	0.02%
2019/02/26	0	0.00	7	73.01	72.80	-7	26,722	-0.03%
2019/02/25	5	72.80	7	73.37	73.40	-2	26,937	-0.01%
2019/02/22	2	73.00	1	73.50	73.50	1	27,267	0.00%
2019/02/21	1	73.80	1	73.80	73.80	0	27,552	0.00%
2019/02/20	10	73.09	17.4	73.21	73.20	-7.4	27,545	-0.03%
2019/02/19	8	71.98	4	71.88	72.00	4	27,169	0.01%
2019/02/18	1.3	71.23	4	71.53	71.00	-2.7	27,351	-0.01%
2019/02/15	16	70.44	0	0.00	70.30	16	27,533	0.06%
2019/02/14	1.6	71.50	6	71.58	71.40	-4.4	27,638	-0.02%
2019/02/13	9	71.96	3	72.03	72.00	6	27,733	0.02%
2019/02/12	3.2	70.98	20	71.77	72.00	-16.8	27,694	-0.06%
2019/02/11	5	70.10	1	70.50	69.90	4	27,543	0.01%
2019/01/30	14	69.96	15	70.01	70.00	-1	27,311	0.00%
2019/01/29	12.6	70.03	0	0.00	69.90	12.6	27,329	0.05%
2019/01/28	15.1	70.81	9	70.83	70.80	6.1	27,288	0.02%
2019/01/25	1	70.60	1	70.70	70.70	0	27,511	0.00%
2019/01/24	1	69.80	0	70.00	70.00	1	27,455	0.00%
2019/01/23	1	70.30	1	69.70	69.70	0	27,740	0.00%
2019/01/21	6	71.27	5	71.20	71.20	1	28,393	0.00%
2019/01/18	2	70.40	4	70.80	70.80	-2	29,728	-0.01%
2019/01/16	3	70.07	2.8	70.27	70.20	0.2	31,610	0.00%
2019/01/15	2.4	69.68	36	70.00	70.30	-33.6	31,959	-0.11%
2019/01/14	3	68.77	10	69.00	68.70	-7	32,168	-0.02%
2019/01/11	19.2	69.73	8	69.41	69.40	11.2	33,547	0.03%
2019/01/10	7	69.04	1	69.30	69.30	6	33,515	0.02%
2019/01/09	1	69.20	7	69.70	69.90	-6	33,515	-0.02%
2019/01/08	10.3	68.78	5	68.60	68.60	5.3	33,510	0.02%
2019/01/07	1.3	68.68	3	68.97	69.30	-1.7	33,710	-0.01%
2019/01/04	23	67.35	8	67.54	67.60	15	33,606	0.04%
2019/01/03	16.8	68.91	2.1	68.62	68.90	14.7	33,646	0.04%
2019/01/02	4.2	70.47	10	70.20	70.10	-5.9	33,501	-0.02%
2018/12/28	12	71.00	0	0.00	70.80	12	33,856	0.04%
2018/12/26	2	70.75	2	70.25	70.20	0	34,354	0.00%
2018/12/24	0	0.00	4	71.10	71.40	-4	35,126	-0.01%
2018/12/21	5	70.54	0	0.00	71.40	5	35,779	0.01%
2018/12/20	0	0.00	20	71.60	71.50	-20	35,804	-0.06%
2018/12/19	4.2	71.41	19	71.38	71.80	-14.8	35,643	-0.04%
2018/12/18	0.4	70.90	0	0.00	70.80	0.4	35,873	0.00%
2018/12/17	2	71.55	6.4	71.55	71.10	-4.4	36,093	-0.01%
2018/12/14	6	71.53	0	0.00	71.50	6	36,528	0.02%
2018/12/13	1	71.70	12.7	72.70	73.00	-11.7	36,813	-0.03%
2018/12/12	10	70.70	10	70.52	71.20	0	37,341	0.00%
2018/12/11	7	68.76	2	68.85	68.40	5	37,568	0.01%
2018/12/10	17	67.88	0	0.00	67.70	17	37,759	0.05%
2018/12/07	2	69.25	5	69.28	69.10	-3	37,568	-0.01%
2018/12/06	16.2	69.65	2	69.20	69.00	14.2	37,365	0.04%
2018/12/05	4	71.98	0	0.00	71.60	4	36,597	0.01%
2018/12/04	1	73.60	0	0.00	73.40	1	36,922	0.00%
2018/12/03	2.2	73.86	3	73.83	74.00	-0.8	36,977	0.00%
2018/11/30	1	71.90	4	73.53	71.90	-3	36,598	-0.01%
2018/11/29	39	73.63	6	73.50	72.40	33	35,692	0.09%
2018/11/28	2.8	72.92	4	72.65	73.10	-1.2	35,289	0.00%
2018/11/27	2.4	70.42	2	70.70	70.70	0.4	34,839	0.00%
2018/11/26	0.3	71.10	8	71.00	71.00	-7.8	34,800	-0.02%
2018/11/23	3	70.00	33	70.21	70.00	-30	34,663	-0.09%
2018/11/22	11	69.85	18	70.28	69.50	-7	34,653	-0.02%
2018/11/21	18	69.21	24	70.29	70.60	-6	34,466	-0.02%
2018/11/20	12	71.75	3	71.77	71.00	9	34,147	0.03%
2018/11/19	4.8	73.33	0	0.00	73.40	4.8	33,901	0.01%
2018/11/16	1.2	74.83	1.8	74.22	74.30	-0.6	34,199	0.00%
2018/11/15	5	73.06	10.4	73.89	74.50	-5.4	35,037	-0.02%
2018/11/14	5	74.12	2	73.85	73.30	3	34,998	0.01%
2018/11/13	1.6	74.54	23	74.31	74.40	-21.4	34,972	-0.06%
2018/11/12	16	76.44	1	76.20	76.20	15	34,899	0.04%
2018/11/09	3	75.90	31	76.18	76.10	-28	35,101	-0.08%
2018/11/08	9.2	77.07	117.4	76.78	76.60	-108.2	35,138	-0.31%	大賣/鉅額交易
2018/11/07	5.2	77.92	33	77.96	77.90	-27.8	35,022	-0.08%
2018/11/06	4	78.53	16	78.31	77.30	-12	35,016	-0.03%
2018/11/05	3.8	79.84	4.7	80.49	80.00	-0.9	35,081	0.00%
2018/11/02	2	80.40	11	81.05	81.00	-9	35,222	-0.03%
2018/11/01	2.8	79.86	10.8	79.48	79.90	-8	35,105	-0.02%
2018/10/31	13.2	78.12	13.4	78.22	78.80	-0.2	35,267	0.00%
2018/10/30	7.5	75.65	2.2	76.40	76.40	5.3	35,030	0.02%
2018/10/29	4.6	76.87	4	76.35	75.50	0.6	35,063	0.00%
2018/10/26	16.2	77.14	20.4	77.79	76.20	-4.2	35,074	-0.01%
2018/10/17	15.1	70.00	15.7	70.16	68.10	-0.6	34,592	0.00%
2018/10/16	23	70.12	61.2	70.01	70.40	-38.2	33,758	-0.11%
2018/10/15	10	70.65	2	70.75	70.50	8	33,489	0.02%
2018/10/12	20	70.72	1	70.50	71.90	19	33,508	0.06%
2018/10/11	36	70.79	6	70.75	70.10	30	33,512	0.09%
2018/10/09	2	75.50	2	75.85	75.30	0	32,293	0.00%
2018/10/08	12	75.63	0.3	75.90	75.50	11.7	32,342	0.04%
2018/10/05	2	76.00	3	75.80	75.60	-1	32,631	0.00%
2018/10/04	32	76.52	3	77.50	76.20	29	32,542	0.09%
2018/10/03	6	77.78	4	77.90	77.80	2	32,668	0.01%
2018/10/02	12	78.73	1	78.30	78.10	11	32,896	0.03%
2018/10/01	3	80.17	11	80.01	79.90	-8	32,641	-0.02%
2018/09/28	6.3	79.06	4	79.03	79.20	2.3	32,840	0.01%
2018/09/27	4	77.90	20	78.01	78.70	-16	32,499	-0.05%
2018/09/26	4	77.53	8	77.44	77.30	-4	32,279	-0.01%
2018/09/25	4	75.98	1	76.10	76.10	3	32,142	0.01%
2018/09/21	14	75.34	26	75.22	75.80	-12	32,370	-0.04%
2018/09/20	34	75.51	15	75.56	75.60	19	32,265	0.06%
2018/09/19	1	76.50	5	76.22	76.40	-4	32,294	-0.01%
2018/09/18	17.1	76.56	21	76.09	75.80	-3.9	32,335	-0.01%
2018/09/17	9	77.80	0	0.00	77.80	9	32,456	0.03%
2018/09/14	4.3	77.72	18	77.62	77.90	-13.7	32,799	-0.04%
2018/09/13	89	75.91	0.2	76.50	76.00	88.8	32,828	0.27%
2018/09/12	16	77.86	5	77.30	77.00	11	32,740	0.03%
2018/09/11	21	77.17	11	76.94	77.70	10	32,803	0.03%
2018/09/10	40	75.56	6	75.47	75.10	34	33,096	0.10%
2018/09/07	29	78.03	6	77.93	77.70	23	32,715	0.07%
2018/09/06	23	79.46	9	79.34	79.30	14	32,743	0.04%
2018/09/05	15	80.20	0	0.00	80.10	15	32,558	0.05%
2018/09/04	11	80.38	6	80.20	80.10	5	32,939	0.02%
2018/09/03	2	80.10	0.1	80.40	80.10	1.9	33,317	0.01%
2018/08/31	6.5	80.46	2	80.45	80.50	4.5	34,592	0.01%
2018/08/30	1.1	81.37	3.1	81.36	80.90	-2	35,372	-0.01%
2018/08/29	4	81.30	3	81.40	81.40	1	35,704	0.00%
2018/08/28	0	0.00	1	81.20	81.20	-1	35,877	0.00%
2018/08/27	9	80.96	1.1	81.03	81.00	7.9	36,077	0.02%
2018/08/24	2.1	81.03	1	81.00	81.10	1.1	36,106	0.00%
2018/08/23	1	81.00	0	0.00	81.80	1	37,143	0.00%
2018/08/22	4	81.55	2.1	81.43	81.70	1.9	37,444	0.00%
2018/08/21	8.2	81.18	1	81.10	81.00	7.2	37,825	0.02%
2018/08/20	0.5	81.30	7.2	81.34	81.00	-6.7	38,555	-0.02%
2018/08/17	5	81.60	22	81.21	81.10	-17	39,047	-0.04%
2018/08/16	22	80.84	24	81.48	81.20	-2	39,033	-0.01%
2018/08/15	31	80.54	14	81.19	81.10	17	38,932	0.04%
2018/08/14	39.3	81.45	4.9	81.64	81.30	34.4	38,576	0.09%
2018/08/13	5.1	84.20	8	84.66	83.80	-2.9	37,744	-0.01%
2018/08/10	2	85.80	15	85.75	85.90	-13	37,559	-0.03%
2018/08/09	0	0.00	108.2	85.49	85.20	-108.2	37,496	-0.29%	大賣/鉅額交易
2018/08/08	2	84.95	19	84.99	85.00	-17	37,984	-0.04%
2018/08/07	4	84.65	2	85.00	84.40	2	38,653	0.01%
2018/08/06	2	84.80	17	84.77	84.60	-15	40,277	-0.04%
2018/08/03	0	83.80	2	83.50	83.80	-2	40,685	0.00%
2018/08/02	4	83.13	8	84.40	82.80	-4	40,725	-0.01%
2018/08/01	1	84.10	3	84.17	84.10	-2	40,747	0.00%
2018/07/31	24	83.58	0.7	83.80	83.80	23.3	40,718	0.06%
2018/07/30	1	83.90	2	83.40	84.20	-1	40,734	0.00%
2018/07/27	2.1	83.49	3	83.13	83.20	-0.9	40,533	0.00%
2018/07/26	0.3	83.50	7	82.60	83.50	-6.8	40,985	-0.02%
2018/07/25	32	82.84	2	82.75	82.70	30	41,156	0.07%
2018/07/24	17.9	85.35	25	85.40	85.20	-7.1	41,023	-0.02%
2018/07/23	35	85.43	5	85.30	85.50	30	40,405	0.07%
2018/07/20	4.5	84.84	20	84.82	85.30	-15.5	40,448	-0.04%
2018/07/19	12	84.88	11	84.99	85.20	1	40,634	0.00%
2018/07/18	5.1	84.20	11	84.17	84.10	-5.9	41,177	-0.01%
2018/07/17	0	0.00	14.3	82.74	82.90	-14.3	41,148	-0.03%
2018/07/16	5.1	83.00	57.5	83.09	82.80	-52.4	41,273	-0.13%
2018/07/13	9	82.26	16.1	82.37	82.90	-7.1	42,018	-0.02%
2018/07/12	10	81.31	0	0.00	81.20	10	42,639	0.02%
2018/07/11	2	81.10	2	81.80	81.60	0	42,885	0.00%
2018/07/10	6	80.70	2	80.95	80.50	4	42,680	0.01%
2018/07/09	3.6	81.11	4	81.03	80.80	-0.4	42,584	0.00%
2018/07/06	11	80.70	1.4	80.59	80.50	9.6	42,830	0.02%
2018/07/05	0	0.00	13	81.65	81.20	-13	42,840	-0.03%
2018/07/04	18	81.37	4	81.28	81.60	14	43,143	0.03%
2018/07/03	6	80.87	7	80.81	80.70	-1	43,802	0.00%
2018/07/02	8	81.93	2	81.55	81.00	6	44,386	0.01%
2018/06/29	2.1	82.20	43	81.70	83.20	-40.9	44,722	-0.09%
2018/06/28	14	80.76	2	80.65	80.50	12	46,328	0.03%
2018/06/27	26	81.06	0	0.00	80.90	26	46,430	0.06%
2018/06/26	15.2	80.84	2	81.00	81.00	13.2	46,386	0.03%
2018/06/25	9	81.71	3	81.70	81.50	6	46,072	0.01%
2018/06/22	50	82.11	8.5	82.19	82.30	41.5	45,973	0.09%
2018/06/21	27	82.82	6	82.90	82.70	21	45,954	0.05%
2018/06/20	87	82.34	6	82.42	83.00	81	46,402	0.17%
2018/06/19	45	83.28	14	83.19	83.00	31	46,024	0.07%
2018/06/15	11	84.83	4	84.90	85.00	7	45,391	0.02%
2018/06/14	34	86.33	5	86.20	85.50	29	44,934	0.06%
2018/06/13	2	87.60	4	87.93	87.80	-2	44,377	0.00%
2018/06/12	13	87.53	2	87.70	87.70	11	45,087	0.02%
2018/06/11	10	87.65	2	87.95	87.40	8	45,024	0.02%
2018/06/08	36	89.42	27.7	89.33	88.30	8.3	45,184	0.02%
2018/06/07	29.7	90.31	70	90.38	91.20	-40.3	44,916	-0.09%
2018/06/06	3	88.90	16	89.01	89.10	-13	44,888	-0.03%
2018/06/05	0	0.00	26	87.78	88.10	-26	45,553	-0.06%
2018/06/04	3	87.83	6.1	87.72	87.80	-3.1	45,573	-0.01%
2018/06/01	7.6	86.37	16	86.41	86.60	-8.5	45,724	-0.02%
2018/05/31	6.1	86.74	6	86.93	85.70	0.1	45,907	0.00%
2018/05/30	15	87.52	5	87.20	87.40	10	45,020	0.02%
2018/05/29	23	87.93	15	88.16	87.60	8	44,829	0.02%
2018/05/28	10.7	88.26	40.3	88.43	88.80	-29.5	44,821	-0.07%
2018/05/25	19.3	85.96	14.4	85.75	86.50	4.8	44,419	0.01%
2018/05/24	35	84.28	2	84.10	84.10	33	44,188	0.07%
2018/05/23	3	83.80	24	84.43	83.60	-21	44,702	-0.05%
2018/05/22	24	84.26	1	84.10	84.00	23	45,124	0.05%
2018/05/21	11	84.76	7	84.96	85.00	4	45,700	0.01%
2018/05/18	12	84.44	2	84.15	83.90	10	46,339	0.02%
2018/05/17	15	84.94	3	84.77	84.20	12	47,022	0.03%
2018/05/16	10	84.75	18	84.59	84.60	-8	47,215	-0.02%
2018/05/15	18	87.41	17	87.33	86.00	1	47,488	0.00%
2018/05/14	39.1	89.62	49.4	88.89	89.00	-10.3	48,662	-0.02%
2018/05/11	25	84.32	16	84.44	85.00	9	47,388	0.02%
2018/05/10	5	82.32	16	82.74	82.90	-11	47,391	-0.02%
2018/05/09	9.2	82.04	4	81.98	81.80	5.2	47,644	0.01%
2018/05/08	10	81.66	27	81.93	82.60	-17	48,053	-0.04%
2018/05/07	3	81.43	2	81.25	81.60	1	48,209	0.00%
2018/05/04	1	80.40	1	80.50	80.40	0	48,519	0.00%
2018/05/03	21.2	80.35	1	80.30	80.10	20.2	48,855	0.04%
2018/05/02	20	83.24	1	83.00	81.80	19	48,950	0.04%
2018/04/30	9	82.33	8	82.69	82.90	1	49,029	0.00%
2018/04/27	9	81.11	54	81.13	81.50	-45	49,363	-0.09%
2018/04/26	19.8	80.75	59	81.13	80.60	-39.2	49,915	-0.08%
2018/04/25	14	79.98	1	80.00	80.40	13	50,957	0.03%
2018/04/24	41.5	81.14	11	81.58	80.60	30.5	51,057	0.06%
2018/04/23	29	83.09	34	83.13	83.00	-5	50,484	-0.01%
2018/04/20	15	84.10	3	84.00	84.00	12	50,371	0.02%
2018/04/19	25	84.08	17	84.54	85.00	8	50,547	0.02%
2018/04/18	35.8	85.08	11	85.54	84.80	24.8	50,204	0.05%
2018/04/17	12.3	86.62	3	86.90	86.50	9.3	50,087	0.02%
2018/04/16	2.1	87.47	2.3	87.89	87.60	-0.2	50,333	0.00%
2018/04/13	10	87.08	4	87.08	87.00	6	50,506	0.01%
2018/04/12	18	87.11	3	87.23	86.80	15	50,851	0.03%
2018/04/11	11	88.01	4	88.03	87.30	7	51,181	0.01%
2018/04/10	27.3	87.17	1.3	87.25	87.00	26	51,411	0.05%
2018/04/09	11	87.39	16	87.72	87.40	-5	51,757	-0.01%
2018/04/03	54.1	87.22	1	86.90	87.20	53.1	51,281	0.10%
2018/04/02	24	87.98	21.2	88.49	88.10	2.8	50,921	0.01%
2018/03/31	144	88.76	12	88.67	88.50	132	50,680	0.26%	大買/鉅額交易
2018/03/30	13	91.69	61	91.65	91.40	-48	48,765	-0.10%
2018/03/29	14	90.14	2	90.20	90.00	12	48,632	0.02%
2018/03/28	14	90.26	0	0.00	90.10	14	48,333	0.03%
2018/03/27	2	91.10	0	0.00	91.20	2	48,237	0.00%
2018/03/26	25	90.05	4	89.95	90.20	21	48,082	0.04%
2018/03/23	32.2	90.80	0	0.00	90.40	32.2	48,202	0.07%
2018/03/22	2	92.75	0	0.00	92.80	2	48,376	0.00%
2018/03/21	14	92.37	6	92.52	92.40	8	48,263	0.02%
2018/03/20	7	92.59	7	92.64	92.60	0	48,615	0.00%
2018/03/19	12.5	92.68	11	93.30	92.90	1.5	48,662	0.00%
2018/03/16	3	93.10	2	93.60	92.80	1	48,767	0.00%
2018/03/15	5	93.20	7	93.81	93.40	-2	48,424	0.00%
2018/03/14	25	93.66	1	93.50	93.30	24	48,939	0.05%
2018/03/13	28.1	95.60	17	95.84	95.20	11.1	48,868	0.02%
2018/03/12	14.1	93.91	62	94.02	94.30	-47.9	48,136	-0.10%
2018/03/09	10.1	91.85	13	91.67	91.90	-2.9	48,311	-0.01%
2018/03/08	4	89.43	3	89.60	89.40	1	48,434	0.00%
2018/03/07	7	89.10	15	88.99	88.50	-8	48,600	-0.02%
2018/03/06	2.5	88.50	3	88.27	88.20	-0.5	49,225	0.00%
2018/03/05	11	87.50	4	87.50	87.00	7	49,994	0.01%
2018/03/02	6	87.35	7	87.46	87.80	-1	49,680	0.00%
2018/03/01	5.2	87.95	0	0.00	87.90	5.2	49,850	0.01%
2018/02/27	5.6	88.71	4	89.03	88.10	1.6	49,752	0.00%
2018/02/26	13.1	89.22	4	89.33	88.80	9.1	49,448	0.02%
2018/02/23	13	88.93	16	88.76	88.90	-3	49,325	-0.01%
2018/02/22	11	87.83	10	87.81	87.90	1	49,530	0.00%
2018/02/21	24.2	88.60	3	88.37	88.20	21.2	49,335	0.04%
2018/02/12	45.2	87.81	3	87.83	87.60	42.2	48,915	0.09%
2018/02/09	12	87.08	4	87.35	87.50	8	48,743	0.02%
2018/02/08	16	89.59	3	89.20	89.00	13	48,453	0.03%
2018/02/07	45	90.09	6	90.35	90.00	39	49,905	0.08%
2018/02/06	84.1	90.00	56	90.05	89.20	28.1	49,153	0.06%
2018/02/05	57	92.91	26	93.13	92.80	31	47,142	0.07%
2018/02/02	9	94.90	17.3	94.49	95.20	-8.3	47,140	-0.02%
2018/02/01	26	93.95	6	93.78	93.50	20	47,024	0.04%
2018/01/31	37	92.46	14	92.87	92.20	23	46,756	0.05%
2018/01/30	19.5	94.02	12	94.02	93.60	7.5	46,299	0.02%
2018/01/29	4.4	94.85	6	94.80	94.70	-1.6	46,043	0.00%
2018/01/26	2	95.85	2	95.85	95.40	0	45,847	0.00%
2018/01/25	0	0.00	8	96.00	95.40	-8	45,486	-0.02%
2018/01/24	4	96.13	28	96.15	95.90	-24	44,848	-0.05%
2018/01/23	14	96.21	85	95.83	96.90	-71	44,696	-0.16%
2018/01/22	19	96.52	13	96.99	96.60	6	44,513	0.01%
2018/01/19	71	95.92	60	96.23	96.90	11	43,848	0.03%
2018/01/18	72	94.32	35	94.43	93.80	37	42,486	0.09%
2018/01/17	8	92.84	7	93.16	93.40	1	42,043	0.00%
2018/01/16	5	93.40	10	93.51	93.40	-5	41,887	-0.01%
2018/01/15	4	93.10	15	93.13	93.30	-11	41,766	-0.03%
2018/01/12	3	92.03	1	92.00	91.80	2	41,540	0.00%
2018/01/11	22	91.27	5	91.20	91.40	17	41,459	0.04%
2018/01/10	23.9	90.89	10	91.06	90.80	13.9	40,939	0.03%
2018/01/09	14.2	91.87	10	91.96	91.80	4.2	40,640	0.01%
2018/01/08	22	91.93	1	91.80	91.80	21	40,616	0.05%
2018/01/05	36	92.28	4	91.80	93.00	32	40,275	0.08%
2018/01/04	15	93.01	4	92.93	92.60	11	39,996	0.03%
2018/01/03	4	94.65	11	94.60	94.00	-7	39,819	-0.02%
2018/01/02	0	0.00	5	94.88	95.00	-5	39,215	-0.01%