鴻海 (2317)-兆豐-東門券商分點個股進出

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▲0.94%
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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	13.2	172.52	42	172.71	173.00	-28.8	126,500	-0.02%
2024/05/22	7.2	167.30	9	169.50	169.00	-1.9	125,395	0.00%
2024/05/21	13.1	166.50	3	167.33	166.00	10.1	124,802	0.01%
2024/05/20	16	167.50	7	168.50	167.50	9	124,336	0.01%
2024/05/17	48.5	170.31	14	170.29	170.00	34.5	123,763	0.03%
2024/05/16	24.2	174.95	23.1	172.99	171.50	1	122,712	0.00%
2024/05/15	44.3	167.11	39.2	171.48	170.50	5.2	120,759	0.00%
2024/05/14	11.2	169.67	12	172.13	172.00	-0.9	118,632	0.00%
2024/05/13	18	170.36	5	171.20	169.50	13	116,850	0.01%
2024/05/10	20.4	169.43	1.3	170.90	169.50	19.1	115,830	0.02%
2024/05/09	5.4	171.49	8.8	172.54	170.50	-3.4	114,664	0.00%
2024/05/08	8.2	169.33	10	169.85	169.50	-1.8	113,075	0.00%
2024/05/07	45.3	168.88	25.1	169.74	169.50	20.2	112,117	0.02%
2024/05/06	10.5	165.57	46	165.12	167.50	-35.5	110,314	-0.03%
2024/05/03	3	156.67	10	157.80	156.00	-7	107,787	-0.01%
2024/05/02	8	153.31	5	153.60	154.00	3	107,073	0.00%
2024/04/30	9.1	158.98	2	156.75	156.00	7.1	106,176	0.01%
2024/04/29	5.2	158.38	31.4	159.06	158.50	-26.2	105,289	-0.02%
2024/04/26	3	157.33	19.6	156.33	155.00	-16.6	104,036	-0.02%
2024/04/25	16.2	152.80	8	153.13	151.50	8.2	102,659	0.01%
2024/04/24	4.3	151.99	32	152.14	156.00	-27.7	101,157	-0.03%
2024/04/23	15.2	145.40	9	144.78	144.00	6.2	98,752	0.01%
2024/04/22	6.3	143.30	4	143.25	143.00	2.3	98,059	0.00%
2024/04/19	20.2	141.75	8	144.06	143.00	12.2	97,247	0.01%
2024/04/18	2	146.25	7.1	147.22	148.00	-5.1	95,526	-0.01%
2024/04/17	8.1	144.72	11	145.45	146.50	-2.9	94,851	0.00%
2024/04/16	22.5	139.99	14.6	140.26	141.00	8	93,480	0.01%
2024/04/15	8.3	146.90	1.1	148.64	146.00	7.2	90,976	0.01%
2024/04/12	15.7	150.38	7	151.64	150.50	8.7	89,690	0.01%
2024/04/11	40.6	150.01	14.6	149.59	150.00	26.1	87,961	0.03%
2024/04/10	18	156.47	241.6	156.88	154.50	-223.6	85,355	-0.26%	大賣/鉅額交易
2024/04/09	12.1	158.75	20.8	159.52	158.00	-8.7	84,044	-0.01%
2024/04/08	8	157.25	18	158.20	158.00	-10	82,682	-0.01%
2024/04/03	7.1	156.18	9	157.67	159.00	-1.9	81,311	0.00%
2024/04/02	209.6	156.00	63.1	155.49	159.00	146.5	79,344	0.18%	大買/鉅額交易
2024/04/01	32	151.98	11.2	152.02	150.50	20.8	76,692	0.03%
2024/03/29	37.1	153.15	16	152.66	150.00	21.1	75,560	0.03%
2024/03/28	26.2	153.60	40.8	153.94	155.50	-14.6	73,210	-0.02%
2024/03/27	8.1	148.01	31.2	147.27	148.50	-23.1	70,339	-0.03%
2024/03/26	5.6	144.78	10.7	143.01	142.00	-5	68,483	-0.01%
2024/03/25	21.5	145.46	29.7	145.89	145.50	-8.2	66,381	-0.01%
2024/03/22	12.3	144.63	25.5	146.08	145.50	-13.2	64,505	-0.02%
2024/03/21	16	143.19	33.4	142.57	142.50	-17.4	61,032	-0.03%
2024/03/20	7	137.64	31.1	138.90	138.00	-24.1	58,649	-0.04%
2024/03/19	14.8	133.43	15.5	134.53	136.00	-0.7	55,781	0.00%
2024/03/18	19	133.63	91.5	133.17	136.00	-72.5	53,182	-0.14%
2024/03/15	5.5	130.57	85.4	130.12	132.00	-79.8	49,532	-0.16%
2024/03/14	3	117.83	14.8	120.11	121.00	-11.8	43,236	-0.03%
2024/03/13	37.2	120.52	46.3	120.72	120.50	-9.1	40,314	-0.02%
2024/03/12	17.5	118.30	115.9	115.96	119.00	-98.4	34,910	-0.28%	大賣/
2024/03/11	8.2	108.28	41.4	109.01	109.50	-33.2	29,389	-0.11%
2024/03/08	26	105.04	4	106.50	105.00	22	27,431	0.08%
2024/03/07	0	0.00	17.1	107.76	107.50	-17.1	26,533	-0.06%
2024/03/06	5	106.50	5	106.50	106.50	0	26,183	0.00%
2024/03/05	1	107.50	33	107.15	106.50	-32	26,190	-0.12%
2024/03/04	6	104.17	19.4	105.30	106.50	-13.4	25,463	-0.05%
2024/03/01	1	103.00	0	0.00	102.00	1	24,125	0.00%
2024/02/29	4	103.50	2	103.00	103.00	2	24,041	0.01%
2024/02/27	0	0.00	24.2	103.54	103.50	-24.2	23,750	-0.10%
2024/02/26	0	0.00	35	103.50	103.50	-35	23,649	-0.15%
2024/02/23	1	103.00	4	103.50	103.00	-3	23,790	-0.01%
2024/02/22	1	103.00	7	103.07	103.50	-6	24,119	-0.02%
2024/02/21	0.1	103.00	10	103.00	103.00	-9.9	24,289	-0.04%
2024/02/20	3.1	103.68	2	103.25	103.50	1.1	24,762	0.00%
2024/02/19	0	0.00	1	103.00	103.00	-1	24,617	0.00%
2024/02/16	0	0.00	10	101.50	101.50	-10	25,053	-0.04%
2024/02/15	5	101.10	0	0.00	101.00	5	25,287	0.02%
2024/02/05	4	101.50	1	102.00	101.50	3	25,125	0.01%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/01/30	3	102.17	2	102.00	102.00	1	25,581	0.00%
2024/01/29	2	102.50	0	0.00	102.50	2	25,927	0.01%
2024/01/26	2	103.00	1	102.50	102.50	1	26,364	0.00%
2024/01/25	0	0.00	6	102.00	102.00	-6	26,353	-0.02%
2024/01/24	1	101.00	1	101.00	100.50	0	26,387	0.00%
2024/01/22	4	100.38	15	100.00	99.90	-11	29,035	-0.04%
2024/01/19	3	100.50	3	100.33	100.50	0	29,204	0.00%
2024/01/17	9.5	99.34	2	99.05	98.60	7.5	29,936	0.03%
2024/01/16	1	100.00	14	100.00	100.00	-13	30,976	-0.04%
2024/01/15	3	100.33	0	0.00	100.00	3	31,922	0.01%
2024/01/12	2	100.50	0	0.00	100.50	2	32,081	0.01%
2024/01/11	4	99.95	0	0.00	100.50	4	32,209	0.01%
2024/01/10	4.3	100.51	0	0.00	100.00	4.3	32,083	0.01%
2024/01/09	27.1	101.72	0	0.00	101.00	27.1	31,963	0.08%
2024/01/08	12	102.38	3.3	102.39	101.50	8.7	31,828	0.03%
2024/01/05	0	0.00	5	104.00	104.00	-5	31,693	-0.02%
2024/01/03	0	0.00	4	104.13	104.50	-4	32,154	-0.01%
2023/12/29	4	104.25	0.1	104.00	104.50	3.9	32,250	0.01%
2023/12/28	5	103.50	6	103.50	104.00	-1	32,274	0.00%
2023/12/27	2	103.50	0.7	103.50	103.50	1.3	32,180	0.00%
2023/12/26	4	103.75	0	0.00	104.00	4	32,097	0.01%
2023/12/25	0	103.50	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	103.00	0	0.00	103.50	0	32,363	0.00%
2023/12/20	1	103.00	3	103.67	104.50	-2	32,160	-0.01%
2023/12/19	1	101.51	4	102.00	102.50	-3	31,507	-0.01%
2023/12/18	1	101.50	0	0.00	102.00	1	31,329	0.00%
2023/12/15	1	101.00	1	101.50	101.50	0	31,177	0.00%
2023/12/14	1	101.50	4	101.50	102.00	-3	30,726	-0.01%
2023/12/13	2	100.75	15.3	101.00	101.00	-13.3	30,500	-0.04%
2023/12/12	1.1	101.00	0	0.00	101.00	1.1	30,839	0.00%
2023/12/11	11	100.95	3	100.67	101.00	8	30,769	0.03%
2023/12/08	1	101.00	1	101.50	101.50	0	30,658	0.00%
2023/12/07	2	101.00	1	101.00	101.00	1	30,887	0.00%
2023/12/05	1	100.51	0	0.00	101.00	1	30,895	0.00%
2023/12/04	6	101.00	1	101.00	101.00	5	30,773	0.02%
2023/12/01	2	100.75	2	100.50	100.50	0	30,811	0.00%
2023/11/30	0	101.50	0	0.00	101.50	0	30,592	0.00%
2023/11/29	0	102.00	0	0.00	102.00	0	30,267	0.00%
2023/11/28	3	102.33	9	102.50	102.50	-6	29,970	-0.02%
2023/11/27	1	101.51	0	0.00	101.50	1	30,482	0.00%
2023/11/24	7	102.00	0	0.00	101.50	7	30,442	0.02%
2023/11/22	1	102.99	6	103.50	102.00	-5	31,063	-0.02%
2023/11/21	0	101.50	7	102.14	102.50	-7	30,942	-0.02%
2023/11/20	1	101.00	1	102.50	101.00	0	31,170	0.00%
2023/11/17	0	102.78	10	102.00	102.50	-10	30,949	-0.03%
2023/11/16	0	0.00	4	100.75	101.00	-4	30,387	-0.01%
2023/11/15	10.9	100.14	3	100.13	100.50	7.9	30,054	0.03%
2023/11/14	4	100.25	7	100.41	100.00	-3	29,488	-0.01%
2023/11/13	0	97.80	0	0.00	97.70	0	29,120	0.00%
2023/11/10	2	97.50	0	0.00	97.20	2	29,544	0.01%
2023/11/09	2.6	98.00	6	97.83	97.90	-3.4	30,337	-0.01%
2023/11/08	1.2	96.76	7	97.10	97.00	-5.8	30,321	-0.02%
2023/11/07	5.2	95.60	0	0.00	96.10	5.2	30,373	0.02%
2023/11/06	0.1	96.60	2	97.10	96.40	-1.9	30,281	-0.01%
2023/11/03	9.1	95.60	5	95.64	95.80	4.1	29,982	0.01%
2023/11/02	2	97.10	5	96.88	97.00	-3	29,758	-0.01%
2023/11/01	10.1	95.80	6	96.02	95.60	4.1	30,097	0.01%
2023/10/31	4.2	96.01	11	96.13	96.50	-6.8	30,309	-0.02%
2023/10/30	53.3	95.69	8	94.76	94.50	45.3	29,933	0.15%
2023/10/27	1	98.20	0	0.00	98.20	1	28,083	0.00%
2023/10/26	9	98.37	1	98.30	98.50	8	28,036	0.03%
2023/10/25	4	99.00	0	0.00	99.00	4	27,773	0.01%
2023/10/24	22.2	98.58	14.2	98.30	98.30	8	27,620	0.03%
2023/10/23	40	100.73	1	100.50	100.50	39	26,288	0.15%
2023/10/20	26	103.00	0	0.00	103.50	26	25,919	0.10%
2023/10/19	2	104.01	4.4	103.66	103.50	-2.4	25,714	-0.01%
2023/10/18	2	105.25	7	105.50	105.50	-5	25,514	-0.02%
2023/10/17	1	107.00	25	106.50	106.50	-24	25,614	-0.09%
2023/10/16	0	106.50	2	107.00	107.00	-2	26,265	-0.01%
2023/10/13	0	106.77	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	9	107.00	1	107.00	107.00	8	27,096	0.03%
2023/10/11	0	0.00	10.1	106.45	106.00	-10.1	27,348	-0.04%
2023/10/06	0	0.00	4.2	105.40	105.50	-4.2	27,369	-0.02%
2023/10/05	0	103.00	0	0.00	103.50	0	27,528	0.00%
2023/10/04	26	103.00	0	0.00	103.00	26	27,645	0.09%
2023/10/03	2	103.76	0	0.00	104.00	2	27,599	0.01%
2023/10/02	1	105.00	6	104.50	104.50	-5	27,816	-0.02%
2023/09/28	12	103.13	0	0.00	104.00	12	28,735	0.04%
2023/09/27	1	103.52	1	104.00	104.00	0	29,226	0.00%
2023/09/26	6.1	104.52	0	0.00	104.00	6.1	30,286	0.02%
2023/09/25	2	105.25	2	105.50	105.50	0	31,242	0.00%
2023/09/22	1.6	105.19	0	0.00	105.00	1.6	31,773	0.01%
2023/09/21	8.3	105.62	0	0.00	105.00	8.3	32,181	0.03%
2023/09/20	3.2	106.31	0	0.00	106.00	3.2	32,555	0.01%
2023/09/19	0	107.00	0	0.00	106.50	0	33,360	0.00%
2023/09/18	5	106.00	0	0.00	106.50	5	34,796	0.01%
2023/09/15	6	106.08	12	106.50	106.00	-6	35,058	-0.02%
2023/09/14	0	106.50	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	1	106.01	0	0.00	106.00	1	35,116	0.00%
2023/09/12	0	0.00	4	107.00	107.50	-4	35,594	-0.01%
2023/09/11	0	105.45	5	105.00	105.00	-5	35,679	-0.01%
2023/09/08	1.1	105.50	0	0.00	106.00	1.1	35,975	0.00%
2023/09/07	0	0.00	1	105.50	105.50	-1	36,936	0.00%
2023/09/06	3	106.00	2	106.50	106.00	1	38,325	0.00%
2023/09/05	1	106.50	8	106.94	107.00	-7	38,319	-0.02%
2023/09/04	0	107.19	2	106.50	106.50	-2	38,384	-0.01%
2023/09/01	0	0.00	14	106.61	107.50	-14	38,403	-0.04%
2023/08/31	2	106.25	16	106.03	106.50	-14	38,772	-0.04%
2023/08/30	2	106.00	3	106.00	106.00	-1	38,234	0.00%
2023/08/29	12	105.71	4	106.38	106.00	8	38,783	0.02%
2023/08/28	0	108.50	0.2	108.50	108.00	-0.1	38,485	0.00%
2023/08/25	1	108.50	0	0.00	108.00	1	39,185	0.00%
2023/08/24	14	109.07	17	109.32	109.50	-3	40,302	-0.01%
2023/08/23	0	107.00	0	0.00	106.50	0	40,756	0.00%
2023/08/22	0	106.00	6	106.50	106.50	-6	41,061	-0.01%
2023/08/21	1	106.00	5	106.00	106.00	-4	41,271	-0.01%
2023/08/18	1	106.01	0	0.00	106.00	1	41,354	0.00%
2023/08/17	1	106.01	6	106.33	106.50	-5	41,432	-0.01%
2023/08/16	30	105.82	0	0.00	105.50	30	41,323	0.07%
2023/08/15	34	108.15	5.6	107.42	107.00	28.4	41,146	0.07%
2023/08/14	10.1	109.56	25	109.80	110.00	-14.9	40,542	-0.04%
2023/08/11	10	109.50	2	109.00	108.50	8	40,690	0.02%
2023/08/09	0	0.00	1	111.00	110.50	-1	41,109	0.00%
2023/08/08	6.1	110.67	1	111.00	110.50	5.1	41,947	0.01%
2023/08/07	2	111.75	13	111.62	109.50	-11	41,823	-0.03%
2023/08/04	5	110.80	25	110.48	111.00	-20	41,358	-0.05%
2023/08/02	6	109.00	0	0.00	108.00	6	41,384	0.01%
2023/08/01	0	0.00	1	110.50	110.50	-1	40,993	0.00%
2023/07/31	7	108.50	6	109.08	108.50	1	40,803	0.00%
2023/07/28	4	110.13	2.6	110.62	109.50	1.4	40,510	0.00%
2023/07/27	4	111.00	15	112.83	110.50	-11	40,589	-0.03%
2023/07/26	0	111.50	3	111.17	111.50	-3	40,899	-0.01%
2023/07/25	7	111.43	11	111.36	112.00	-4	40,721	-0.01%
2023/07/24	0	108.00	1	108.00	108.00	-1	39,989	0.00%
2023/07/21	2	107.50	0	0.00	107.50	2	40,226	0.00%
2023/07/20	12	108.17	0	0.00	108.00	12	40,260	0.03%
2023/07/19	6	109.67	1	110.00	108.50	5	40,018	0.01%
2023/07/18	1	112.50	9.1	112.38	112.00	-8.1	39,654	-0.02%
2023/07/17	5	110.00	0	0.00	110.50	5	39,110	0.01%
2023/07/14	0	0.00	30.1	109.05	109.50	-30.1	38,735	-0.08%
2023/07/13	1	109.00	0	0.00	107.00	1	38,284	0.00%
2023/07/12	0	0.00	4	107.00	107.50	-4	38,042	-0.01%
2023/07/11	1	105.00	1.2	105.00	105.00	-0.2	37,842	0.00%
2023/07/10	3.5	105.58	3	105.50	104.50	0.5	37,828	0.00%
2023/07/07	2.2	105.07	9.1	104.95	105.50	-6.9	37,756	-0.02%
2023/07/06	13	105.96	10	106.50	105.50	3	37,732	0.01%
2023/07/05	8.2	108.38	4	108.38	108.50	4.2	36,789	0.01%
2023/07/04	11.1	110.28	11.4	110.61	110.00	-0.4	36,139	0.00%
2023/07/03	5.4	114.41	0	0.00	115.00	5.4	35,462	0.02%
2023/06/30	6	112.33	11.5	112.89	113.00	-5.5	34,309	-0.02%
2023/06/29	8	113.88	1.4	114.13	113.00	6.7	33,829	0.02%
2023/06/28	5	114.50	23.2	115.45	115.00	-18.1	33,522	-0.05%
2023/06/27	13	115.27	3	116.00	114.00	10	33,179	0.03%
2023/06/26	4.8	115.81	37	114.28	115.50	-32.2	32,601	-0.10%
2023/06/21	0.1	112.50	5.2	112.99	113.00	-5.1	32,082	-0.02%
2023/06/20	0	0.00	11.2	112.19	112.50	-11.2	32,028	-0.03%
2023/06/19	0	0.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	4	111.75	1	111.50	111.00	3	31,825	0.01%
2023/06/15	3	111.50	2.3	111.07	111.50	0.7	31,398	0.00%
2023/06/14	3	112.00	24	112.04	112.50	-21	31,855	-0.07%
2023/06/13	7.1	111.65	29.3	112.23	112.50	-22.2	31,723	-0.07%
2023/06/12	0.6	110.33	47	110.15	110.50	-46.4	30,901	-0.15%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	0	0.00	2	107.25	107.00	-2	29,876	-0.01%
2023/06/07	0	0.00	1.1	107.52	108.00	-1.1	30,051	0.00%
2023/06/06	10.1	106.45	2	106.75	107.00	8.1	30,703	0.03%
2023/06/05	10	107.95	1.3	108.00	107.50	8.7	30,622	0.03%
2023/06/02	9.1	108.34	21	107.79	108.00	-11.9	31,419	-0.04%
2023/06/01	3	107.00	3.9	107.75	108.00	-0.9	31,156	0.00%
2023/05/31	44	106.18	4.2	106.71	106.50	39.8	30,871	0.13%
2023/05/30	10.1	106.51	72	107.03	107.00	-61.9	30,356	-0.20%
2023/05/29	8.1	104.12	13	105.00	105.50	-4.9	29,635	-0.02%
2023/05/26	9	102.22	0	0.00	102.50	9	29,233	0.03%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/19	2	102.50	3	103.00	103.00	-1	29,083	0.00%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	1	103.00	4.5	102.61	102.50	-3.5	29,333	-0.01%
2023/05/16	17	102.50	0	0.00	102.00	17	28,993	0.06%
2023/05/15	6.1	102.01	0	0.00	102.00	6.1	28,601	0.02%
2023/05/12	11.2	105.49	3	105.00	102.50	8.2	28,557	0.03%
2023/05/11	11.2	105.49	3	105.00	105.00	8.2	27,867	0.03%
2023/05/10	0.2	106.50	16	106.63	106.50	-15.8	27,910	-0.06%
2023/05/09	2	106.50	9	106.33	106.50	-7	28,140	-0.02%
2023/05/08	0.1	105.00	5	105.50	105.00	-4.9	28,301	-0.02%
2023/05/05	1	105.00	1	104.50	105.00	0	28,849	0.00%
2023/05/04	0.3	105.00	0	0.00	105.00	0.3	29,465	0.00%
2023/05/03	0.2	105.50	0	105.50	105.50	0.2	29,917	0.00%
2023/05/02	0	0.00	36.7	105.40	106.00	-36.7	30,781	-0.12%
2023/04/28	0	0.00	5	104.00	104.50	-5	31,312	-0.02%
2023/04/27	0	0.00	13	104.00	103.50	-13	31,454	-0.04%
2023/04/26	0	0.00	5	104.00	103.50	-5	31,624	-0.02%
2023/04/25	6	103.00	2	103.25	103.00	4	31,354	0.01%
2023/04/24	0	0.00	2	104.00	103.50	-2	31,215	-0.01%
2023/04/21	0	0.00	2	104.25	104.00	-2	31,240	-0.01%
2023/04/20	11	104.50	1	104.50	104.50	10	31,018	0.03%
2023/04/19	14	103.54	3	104.17	104.00	11	31,244	0.04%
2023/04/18	10	104.00	2	103.50	104.50	8	31,266	0.03%
2023/04/17	0	104.00	16	103.97	104.00	-16	31,594	-0.05%
2023/04/14	0	0.00	6	104.00	104.50	-6	32,030	-0.02%
2023/04/13	2	103.00	0	0.00	103.00	2	32,380	0.01%
2023/04/12	0	103.00	1.1	102.55	102.50	-1.1	32,302	0.00%
2023/04/11	0	0.00	1	103.50	103.50	-1	32,585	0.00%
2023/04/10	1	103.00	3	103.17	103.00	-2	32,478	-0.01%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	20	103.63	2	105.00	103.50	18	32,371	0.06%
2023/03/31	1	104.00	1.2	104.93	104.00	-0.2	31,976	0.00%
2023/03/29	0	0.00	2	103.25	103.50	-2	32,165	-0.01%
2023/03/28	1	103.50	1	103.50	103.00	0	32,556	0.00%
2023/03/27	4	104.13	0.2	104.00	103.50	3.8	32,645	0.01%
2023/03/24	30	105.07	24	105.23	105.50	6	33,306	0.02%
2023/03/23	1	103.50	0	0.00	103.50	1	32,568	0.00%
2023/03/22	0	0.00	3	103.50	103.50	-3	32,454	-0.01%
2023/03/20	13	102.62	0	0.00	102.50	13	32,644	0.04%
2023/03/17	1.1	103.55	2	104.00	103.50	-0.9	32,828	0.00%
2023/03/16	11	102.27	1	102.50	102.00	10	32,303	0.03%
2023/03/13	0	0.00	29	102.38	103.00	-29	33,434	-0.09%
2023/03/10	3.1	101.68	0	0.00	102.00	3.1	34,333	0.01%
2023/03/09	5	102.70	1	102.50	102.50	4	34,973	0.01%
2023/03/08	0	0.00	1	104.50	104.00	-1	35,167	0.00%
2023/03/07	2	105.25	15	105.07	105.00	-13	35,211	-0.04%
2023/03/06	0	0.00	8	103.81	103.50	-8	34,782	-0.02%
2023/03/03	1	103.00	1.6	103.00	102.50	-0.6	34,733	0.00%
2023/03/01	1	100.00	1.1	101.97	102.00	-0.1	35,010	0.00%
2023/02/24	4	101.63	0	0.00	101.00	4	34,736	0.01%
2023/02/23	0	0.00	2	103.00	103.00	-2	34,341	-0.01%
2023/02/22	0	0.00	2	101.50	102.00	-2	34,713	-0.01%
2023/02/21	3	102.50	0	0.00	102.50	3	34,783	0.01%
2023/02/20	0	103.00	0	0.00	103.00	0	35,331	0.00%
2023/02/17	5	103.00	4	103.13	103.50	1	35,745	0.00%
2023/02/16	17	103.47	8	103.25	103.50	9	36,384	0.02%
2023/02/15	3.1	102.16	4	102.25	102.50	-0.9	37,202	0.00%
2023/02/14	2.1	101.50	1	102.00	102.00	1.1	37,250	0.00%
2023/02/10	2.2	101.50	2	101.50	101.50	0.2	37,809	0.00%
2023/02/09	10	101.00	0	0.00	101.00	10	38,059	0.03%
2023/02/08	3	100.50	3	100.50	100.50	0	38,379	0.00%
2023/02/07	3	101.33	0.5	102.00	100.50	2.5	38,627	0.01%
2023/02/06	2	100.50	11	101.73	101.50	-9	38,581	-0.02%
2023/02/03	0	99.86	2.2	99.61	99.60	-2.2	38,523	-0.01%
2023/02/02	0	100.50	1	100.00	100.00	-1	38,531	0.00%
2023/02/01	4	100.00	0	0.00	100.00	4	38,077	0.01%
2023/01/31	6.4	100.09	3	100.07	99.70	3.4	37,933	0.01%
2023/01/30	4.4	98.32	0.3	99.00	98.10	4.1	37,093	0.01%
2023/01/17	8.1	98.25	10.8	98.21	98.10	-2.7	36,341	-0.01%
2023/01/16	12.6	98.61	0	0.00	98.10	12.6	36,361	0.03%
2023/01/13	1	99.00	0	0.00	98.60	1	36,315	0.00%
2023/01/12	2.2	98.86	0.2	99.00	98.60	2.1	36,978	0.01%
2023/01/11	1	99.40	3.2	99.30	99.10	-2.2	37,569	-0.01%
2023/01/10	0.4	99.40	6	99.40	99.40	-5.6	37,879	-0.01%
2023/01/09	2.2	99.21	2	99.35	99.10	0.2	38,027	0.00%
2023/01/06	5.1	98.54	0	0.00	98.40	5.1	37,890	0.01%
2023/01/05	10.3	98.14	3	98.20	98.00	7.3	38,045	0.02%
2023/01/04	2.5	98.36	3	98.17	98.10	-0.5	38,079	0.00%
2023/01/03	6.5	98.42	4	98.90	99.10	2.5	38,013	0.01%
2022/12/30	3	99.93	0	0.00	99.90	3	37,602	0.01%
2022/12/29	9.2	99.73	0	0.00	99.70	9.2	37,753	0.02%
2022/12/28	0.1	100.50	1	100.00	100.50	-0.9	38,005	0.00%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/23	0.1	101.00	0	0.00	101.00	0.1	38,434	0.00%
2022/12/20	12	100.29	1	100.50	100.00	11	39,198	0.03%
2022/12/19	4	101.00	1	101.00	101.50	3	39,135	0.01%
2022/12/16	10	100.50	0	0.00	100.50	10	38,899	0.03%
2022/12/15	0	102.00	3	102.00	101.50	-3	38,102	-0.01%
2022/12/13	3	101.33	1	102.00	101.00	2	38,141	0.01%
2022/12/12	2	101.50	0	0.00	102.00	2	37,850	0.01%
2022/12/09	2	102.50	0	0.00	102.00	2	38,145	0.01%
2022/12/08	1	102.00	0	0.00	101.50	1	37,890	0.00%
2022/12/07	2	102.01	0	0.00	102.00	2	37,817	0.01%
2022/12/06	23	103.54	6	103.17	103.00	17	37,621	0.05%
2022/12/05	5	106.20	4.1	106.25	105.50	1	37,014	0.00%
2022/12/02	1.2	105.48	10	105.65	105.50	-8.8	36,500	-0.02%
2022/12/01	2.1	102.50	8	102.56	103.00	-5.9	35,734	-0.02%
2022/11/30	5	101.00	0	0.00	100.50	5	34,905	0.01%
2022/11/29	3	99.97	7	100.00	100.00	-4	34,038	-0.01%
2022/11/28	9.4	100.06	0	0.00	100.00	9.4	33,757	0.03%
2022/11/24	3	100.33	6	100.50	101.00	-3	33,507	-0.01%
2022/11/23	5.6	101.00	1	101.00	100.50	4.6	33,169	0.01%
2022/11/22	2	100.50	2	100.50	100.50	0	33,091	0.00%
2022/11/21	4	100.50	0	0.00	100.00	4	32,902	0.01%
2022/11/18	4	101.38	0	0.00	100.50	4	32,636	0.01%
2022/11/17	1	101.50	20	101.50	101.50	-19	32,326	-0.06%
2022/11/16	13	101.50	14	101.79	101.50	-1	32,188	0.00%
2022/11/15	5.1	101.50	3	102.00	101.50	2.1	31,685	0.01%
2022/11/14	7.2	100.46	0	0.00	101.50	7.2	31,198	0.02%
2022/11/11	62	100.37	1	100.00	100.00	61	30,512	0.20%
2022/11/10	2	100.75	1	100.50	100.50	1	29,543	0.00%
2022/11/09	12	102.42	0	0.00	102.50	12	29,373	0.04%
2022/11/08	5.3	100.03	0	0.00	100.00	5.3	29,190	0.02%
2022/11/07	18.1	99.98	1	100.50	100.00	17.1	29,498	0.06%
2022/11/04	18.2	100.00	0	0.00	100.50	18.2	29,858	0.06%
2022/11/03	5	101.00	0	0.00	101.00	5	29,990	0.02%
2022/11/02	7	101.93	1.1	101.56	102.00	5.9	29,765	0.02%
2022/11/01	12.3	101.39	7	101.36	101.50	5.2	29,668	0.02%
2022/10/31	1	102.00	1	102.00	102.50	0	29,304	0.00%
2022/10/26	0	0.00	1	103.50	104.00	-1	29,519	0.00%
2022/10/25	7.1	102.02	1	103.50	103.50	6.1	29,293	0.02%
2022/10/24	2	103.00	0	0.00	103.00	2	29,045	0.01%
2022/10/21	0	0.00	1	103.50	103.50	-1	28,923	0.00%
2022/10/20	7	101.22	0	0.00	102.50	7	29,034	0.02%
2022/10/19	0.1	104.00	0	0.00	103.00	0.1	28,453	0.00%
2022/10/18	5	104.60	0	0.00	103.50	5	28,204	0.02%
2022/10/17	11	105.45	0	0.00	105.00	11	28,041	0.04%
2022/10/14	0.1	105.00	6	105.00	105.00	-6	27,956	-0.02%
2022/10/13	5	104.00	1	103.50	103.50	4	28,122	0.01%
2022/10/12	2.1	103.48	1	104.00	103.00	1.1	27,974	0.00%
2022/10/11	8.2	104.81	1	104.00	104.00	7.1	27,628	0.03%
2022/10/07	0	0.00	5	107.00	107.50	-5	27,413	-0.02%
2022/10/06	1	107.50	5	107.20	107.50	-4	27,815	-0.01%
2022/10/05	106.1	106.08	24	106.69	107.00	82.1	27,893	0.29%	大買/
2022/10/04	0	0.00	2	102.50	102.50	-2	27,455	-0.01%
2022/10/03	1.1	101.07	5.2	101.02	101.00	-4.1	27,474	-0.02%
2022/09/30	3	101.17	5	101.00	102.00	-2	27,695	-0.01%
2022/09/29	38.4	101.04	12	101.42	101.50	26.4	27,913	0.09%
2022/09/28	22.1	102.00	0	0.00	100.50	22.1	28,002	0.08%
2022/09/27	9.1	104.06	10	103.50	103.50	-1	27,942	0.00%
2022/09/26	35.1	103.97	1	103.50	104.00	34.1	28,760	0.12%
2022/09/23	0.2	106.75	0	0.00	106.50	0.2	29,122	0.00%
2022/09/22	1	106.50	0	0.00	107.00	1	29,606	0.00%
2022/09/21	32.1	106.69	3	107.00	107.00	29.1	29,763	0.10%
2022/09/19	0.1	107.00	2	106.50	107.00	-1.9	29,797	-0.01%
2022/09/16	4	107.13	0	0.00	107.50	4	30,004	0.01%
2022/09/15	0.1	108.00	1	108.50	108.00	-0.9	30,148	0.00%
2022/09/14	2	107.51	0	0.00	107.50	2	30,383	0.01%
2022/09/13	0.1	109.50	5.1	109.29	110.00	-5	30,584	-0.02%
2022/09/07	3	107.00	0	0.00	106.00	3	31,387	0.01%
2022/09/06	3	107.83	1	108.00	108.50	2	31,270	0.01%
2022/09/05	0.1	108.00	0	0.00	108.00	0.1	31,528	0.00%
2022/09/02	9	107.50	10	108.00	107.50	-1	31,931	0.00%
2022/09/01	14	107.07	0.3	107.50	107.50	13.8	32,046	0.04%
2022/08/31	0	0.00	12	107.92	109.00	-12	31,915	-0.04%
2022/08/30	12	108.00	1.2	108.07	108.50	10.9	31,741	0.03%
2022/08/29	14	108.11	0	0.00	108.00	14	32,006	0.04%
2022/08/25	0	0.00	3	109.67	109.50	-3	32,478	-0.01%
2022/08/24	4.2	109.75	15	109.50	109.50	-10.8	33,426	-0.03%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	6	110.08	1.2	110.08	111.00	4.8	34,940	0.01%
2022/08/19	0	0.00	6	111.00	111.00	-6	35,525	-0.02%
2022/08/17	2	112.00	9	112.44	112.50	-7	36,728	-0.02%
2022/08/16	6	111.08	6	110.75	111.00	0	36,840	0.00%
2022/08/15	7	112.07	4	112.63	112.00	3	36,930	0.01%
2022/08/12	15	113.50	22	113.50	112.50	-7	37,208	-0.02%
2022/08/11	0	0.00	16	112.56	113.00	-16	37,022	-0.04%
2022/08/10	1.1	109.05	12.1	109.92	110.00	-11	36,918	-0.03%
2022/08/09	2	108.99	19	108.84	109.00	-17	36,398	-0.05%
2022/08/05	0	0.00	1	108.00	108.00	-1	36,295	0.00%
2022/08/04	1	107.50	0	0.00	108.00	1	36,249	0.00%
2022/08/03	1.1	108.00	1	107.50	108.50	0.1	35,932	0.00%
2022/08/02	2	107.00	14	107.21	108.00	-12	35,709	-0.03%
2022/08/01	0	0.00	0.3	109.00	109.00	-0.3	35,441	0.00%
2022/07/29	0	0.00	9	108.61	109.00	-9	35,652	-0.03%
2022/07/28	1.1	108.50	4	108.50	108.50	-2.9	35,867	-0.01%
2022/07/27	0	0.00	4	108.38	108.00	-4	36,003	-0.01%
2022/07/26	2	107.75	3	108.00	108.00	-1	35,778	0.00%
2022/07/25	2.1	107.48	52.2	107.19	107.50	-50.1	35,635	-0.14%
2022/07/22	0	0.00	65	106.15	106.00	-65	35,447	-0.18%
2022/07/21	0.1	105.00	14	105.21	105.50	-14	35,462	-0.04%
2022/07/20	2	104.25	0	0.00	103.50	2	35,419	0.01%
2022/07/19	5	104.30	1	103.50	104.00	4	35,511	0.01%
2022/07/18	3	104.50	13	104.73	105.00	-10	35,446	-0.03%
2022/07/15	2.1	105.00	27	105.44	105.00	-25	35,469	-0.07%
2022/07/14	122.2	105.13	44.2	104.15	105.00	77.9	35,384	0.22%	大買/
2022/07/13	1	103.00	2	103.00	102.50	-1	34,910	0.00%
2022/07/12	22.1	100.45	0	0.00	100.50	22.1	34,569	0.06%
2022/07/11	0.3	101.50	0	0.00	101.00	0.3	34,330	0.00%
2022/07/08	1.2	101.63	0	0.00	102.00	1.2	34,172	0.00%
2022/07/07	5.1	102.01	2	103.00	103.50	3.1	33,867	0.01%
2022/07/06	15	101.43	1	101.50	100.50	14	33,478	0.04%
2022/07/05	53.8	101.94	2	102.50	102.50	51.8	33,199	0.16%
2022/07/04	22.5	100.76	3	100.67	100.00	19.5	32,860	0.06%
2022/07/01	30	107.23	2.9	106.89	106.00	27.1	32,262	0.08%
2022/06/30	2	109.50	9	109.78	109.00	-7	31,744	-0.02%
2022/06/29	2	111.75	0	0.00	111.00	2	31,393	0.01%
2022/06/28	0.1	111.50	2	111.25	112.00	-1.9	31,168	-0.01%
2022/06/27	0.1	111.50	1	111.50	111.00	-1	31,040	0.00%
2022/06/23	9.3	108.03	0.1	109.00	108.00	9.2	30,701	0.03%
2022/06/22	2	109.75	0	0.00	109.50	2	30,281	0.01%
2022/06/21	3.1	111.51	7	110.86	112.00	-3.9	30,597	-0.01%
2022/06/20	2	109.51	4	110.00	109.00	-2	30,276	-0.01%
2022/06/17	24.1	110.02	4	109.63	109.50	20.1	30,071	0.07%
2022/06/16	0	0.00	0.4	112.00	111.50	-0.4	29,597	0.00%
2022/06/15	1.1	112.00	2	112.00	112.00	-1	30,439	0.00%
2022/06/14	5.1	111.31	1.2	110.33	111.50	3.9	30,755	0.01%
2022/06/13	5.2	111.61	0.4	111.50	111.50	4.8	30,823	0.02%
2022/06/10	1.1	114.50	0.1	114.50	114.00	1	30,587	0.00%
2022/06/09	4.7	115.06	7.4	114.72	115.50	-2.7	30,617	-0.01%
2022/06/08	1.2	114.02	3	114.00	114.00	-1.8	30,518	-0.01%
2022/06/07	18.1	114.50	5.9	113.75	113.50	12.2	30,625	0.04%
2022/06/06	5	114.90	3.2	115.34	115.50	1.8	30,483	0.01%
2022/06/02	2.1	114.52	7.3	114.39	114.00	-5.2	30,890	-0.02%
2022/06/01	0.1	115.50	7.1	114.43	114.50	-7	31,010	-0.02%
2022/05/31	1.7	112.65	13.2	112.15	113.00	-11.5	30,133	-0.04%
2022/05/30	1	109.00	1.5	109.86	110.50	-0.5	28,871	0.00%
2022/05/27	0.2	110.00	12.4	110.22	110.00	-12.2	28,372	-0.04%
2022/05/26	0	108.50	22	109.00	109.00	-22	27,992	-0.08%
2022/05/25	22.2	109.50	7.7	109.67	109.50	14.5	27,818	0.05%
2022/05/24	5.1	108.10	6.1	108.42	108.00	-1	27,347	0.00%
2022/05/23	3.1	107.85	7.1	108.49	108.00	-4	26,969	-0.01%
2022/05/20	8.1	107.51	20.1	107.55	107.00	-12	26,832	-0.04%
2022/05/19	3	106.33	1	106.50	107.50	2	26,456	0.01%
2022/05/18	1.3	106.47	11	106.45	107.00	-9.7	26,023	-0.04%
2022/05/17	0.1	104.50	6	104.67	105.00	-6	25,518	-0.02%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/13	6.1	103.98	0	0.00	104.00	6.1	25,172	0.02%
2022/05/12	2.1	102.50	0	0.00	102.00	2.1	25,217	0.01%
2022/05/11	0	103.50	0	0.00	103.00	0	25,124	0.00%
2022/05/10	2	103.75	1.2	104.00	104.00	0.8	25,133	0.00%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	1	103.00	1	103.00	104.00	0	25,527	0.00%
2022/05/05	1	105.00	4	105.25	104.50	-3	25,631	-0.01%
2022/05/04	0.1	104.00	34	104.00	104.00	-33.9	25,602	-0.13%
2022/05/03	0	0.00	1	101.50	102.50	-1	25,586	0.00%
2022/04/29	5	102.00	2	101.50	102.00	3	25,993	0.01%
2022/04/28	5	100.50	2	100.50	101.50	3	26,305	0.01%
2022/04/27	10	100.00	6	100.25	100.00	4	26,323	0.02%
2022/04/26	4	100.63	0	0.00	101.00	4	26,227	0.02%
2022/04/25	13.1	101.42	5	101.50	100.50	8.1	26,131	0.03%
2022/04/22	1	103.00	2	102.75	103.50	-1	25,723	0.00%
2022/04/21	2	103.00	79	103.17	103.00	-77	26,086	-0.30%
2022/04/20	0	102.50	0	0.00	103.00	0	26,106	0.00%
2022/04/19	5	102.00	2	102.50	102.00	3	26,095	0.01%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/14	0	0.00	5	104.00	104.00	-5	27,070	-0.02%
2022/04/13	0	0.00	1	104.00	104.00	-1	27,740	0.00%
2022/04/12	3	102.67	0	0.00	102.00	3	29,846	0.01%
2022/04/11	16	102.00	0	0.00	102.00	16	29,853	0.05%
2022/04/08	6	102.50	0	0.00	103.00	6	29,736	0.02%
2022/04/07	10	104.25	0	0.00	103.00	10	29,605	0.03%
2022/04/06	1	104.51	0	0.00	105.00	1	29,253	0.00%
2022/04/01	2	104.75	0.1	105.00	104.50	1.9	28,990	0.01%
2022/03/31	2	106.50	1	106.00	106.00	1	28,748	0.00%
2022/03/30	0	0.00	2	105.50	105.50	-2	28,608	-0.01%
2022/03/29	0	0.00	103	105.01	105.50	-103	28,506	-0.36%	大賣/鉅額交易
2022/03/28	5	105.50	5.9	105.07	106.00	-0.9	28,443	0.00%
2022/03/25	10	106.05	10	106.40	106.00	0	28,332	0.00%
2022/03/24	118.1	107.06	12	107.08	106.50	106.1	28,289	0.38%	大買/鉅額交易
2022/03/23	5.2	104.51	4	104.88	105.50	1.2	27,980	0.00%
2022/03/22	4	104.00	4	104.00	104.00	0	28,224	0.00%
2022/03/21	9.1	104.56	8.1	105.99	104.50	1	28,256	0.00%
2022/03/18	0	0.00	8	105.44	106.00	-8	28,271	-0.03%
2022/03/17	4	104.00	13	103.88	104.00	-9	27,192	-0.03%
2022/03/16	0.1	101.00	1	101.50	101.50	-0.9	26,806	0.00%
2022/03/15	15.1	101.00	3	101.67	101.00	12.1	26,458	0.05%
2022/03/14	0	103.00	2	103.50	102.50	-2	26,525	-0.01%
2022/03/10	2	103.00	6.1	103.41	103.00	-4.1	26,500	-0.02%
2022/03/09	2	101.50	0	0.00	101.50	2	26,385	0.01%
2022/03/08	21.1	100.98	4.1	101.52	101.50	17	26,349	0.06%
2022/03/07	0	103.00	11	103.05	102.50	-11	25,720	-0.04%
2022/03/03	0	0.00	1	104.50	104.50	-1	25,972	0.00%
2022/03/02	0	0.00	0	104.50	104.50	0	26,143	0.00%
2022/03/01	0	0.00	11	104.50	104.50	-11	26,204	-0.04%
2022/02/25	3.1	103.02	0	0.00	103.00	3.1	26,220	0.01%
2022/02/24	7.3	103.37	0	0.00	102.50	7.3	26,098	0.03%
2022/02/23	3	105.00	3	104.50	105.00	0	25,606	0.00%
2022/02/22	20	104.48	11.4	105.00	104.50	8.6	25,709	0.03%
2022/02/21	5	106.10	1	106.50	106.00	4	25,784	0.02%
2022/02/18	0.1	106.00	0	0.00	105.50	0.1	25,924	0.00%
2022/02/17	0	0.00	24.1	105.77	106.00	-24.1	25,998	-0.09%
2022/02/16	2.1	105.00	0.4	105.25	105.50	1.7	26,003	0.01%
2022/02/15	2	105.00	0	0.00	104.00	2	26,223	0.01%
2022/02/14	3	104.00	2	104.00	104.00	1	26,310	0.00%
2022/02/11	0	106.00	0.6	105.00	106.00	-0.6	26,318	0.00%
2022/02/10	3.2	106.31	2.1	106.01	106.50	1.2	26,440	0.00%
2022/02/09	1	106.00	0	0.00	106.50	1	26,437	0.00%
2022/02/08	1.2	105.46	1	105.00	105.50	0.2	26,352	0.00%
2022/02/07	7	103.11	2.1	103.02	103.00	4.9	25,826	0.02%
2022/01/26	17	102.12	1	102.50	102.00	16	25,471	0.06%
2022/01/25	19	102.79	0	0.00	103.00	19	25,257	0.08%
2022/01/24	14.2	103.78	25.3	103.38	103.00	-11.1	25,076	-0.04%
2022/01/21	14.2	102.04	5	102.50	102.00	9.2	24,727	0.04%
2022/01/20	1	103.00	0.5	104.00	103.00	0.5	24,415	0.00%
2022/01/19	10	103.50	10	104.00	103.50	0	24,199	0.00%
2022/01/18	1	104.50	0	0.00	103.50	1	24,100	0.00%
2022/01/17	3	104.00	1	103.50	103.50	2	24,204	0.01%
2022/01/14	15.3	103.73	0	0.00	103.50	15.3	24,181	0.06%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	6	104.00	0	0.00	104.50	6	24,214	0.02%
2022/01/11	4	104.00	3	104.00	104.50	1	24,338	0.00%
2022/01/10	9	105.17	0	0.00	104.50	9	24,605	0.04%
2022/01/07	17	107.12	12	107.08	106.50	5	24,846	0.02%
2022/01/06	35.1	107.14	28	107.46	107.00	7.1	24,497	0.03%
2022/01/05	16.4	108.70	27	108.63	109.00	-10.6	23,990	-0.04%
2022/01/04	11	103.50	0.5	103.81	103.50	10.5	22,264	0.05%
2022/01/03	1	103.50	0	0.00	103.00	1	22,420	0.00%
2021/12/30	0.1	104.50	1	104.00	104.00	-0.9	22,693	0.00%
2021/12/29	1	104.51	0	0.00	105.00	1	23,058	0.00%
2021/12/28	2.3	104.78	1	105.00	105.50	1.3	23,528	0.01%
2021/12/27	0	0.00	2	104.00	104.50	-2	23,690	-0.01%
2021/12/23	1	104.00	0.4	104.00	104.00	0.6	24,295	0.00%
2021/12/22	11.4	103.52	0	0.00	103.50	11.4	24,599	0.05%
2021/12/21	0.1	104.50	0.1	104.50	104.50	0	24,777	0.00%
2021/12/20	2	103.00	0.1	103.50	103.00	1.9	24,788	0.01%
2021/12/17	2	103.50	10	103.00	103.50	-8	24,743	-0.03%
2021/12/16	7	104.07	0	0.00	103.50	7	24,530	0.03%
2021/12/15	0	0.00	1	104.50	105.00	-1	24,606	0.00%
2021/12/14	2.1	104.04	0.5	104.50	104.50	1.6	24,867	0.01%
2021/12/13	4	104.75	2	105.50	104.50	2	24,882	0.01%
2021/12/10	1	105.00	2.5	105.30	105.00	-1.5	25,648	-0.01%
2021/12/08	6.1	105.27	1	105.50	105.00	5.1	25,632	0.02%
2021/12/07	3	105.83	1.3	106.65	106.00	1.7	25,267	0.01%
2021/12/06	5.1	106.59	0	0.00	106.50	5.1	25,185	0.02%
2021/12/03	10	105.50	2.1	105.05	105.00	7.9	25,281	0.03%
2021/12/02	4	105.25	16	105.56	105.00	-12	25,365	-0.05%
2021/12/01	2	105.50	5	104.10	105.50	-3	25,219	-0.01%
2021/11/30	14	103.86	0	0.00	103.50	14	25,243	0.06%
2021/11/29	8.5	103.61	10	102.50	103.50	-1.6	24,913	-0.01%
2021/11/26	10	103.65	0	0.00	103.50	10	24,820	0.04%
2021/11/25	12	105.04	120	105.50	105.00	-108	24,927	-0.43%	大賣/鉅額交易
2021/11/24	25	105.40	0	0.00	105.50	25	24,868	0.10%
2021/11/23	4	106.00	4	106.38	106.00	0	24,601	0.00%
2021/11/22	1	106.50	3	106.50	106.50	-2	24,446	-0.01%
2021/11/19	1.2	106.58	2	107.25	106.50	-0.8	24,384	0.00%
2021/11/18	23	106.96	6	106.50	107.00	17	24,337	0.07%
2021/11/17	24.1	107.25	5.3	107.52	107.00	18.8	24,205	0.08%
2021/11/16	4	108.38	1	109.00	108.00	3	24,180	0.01%
2021/11/15	1.1	108.97	27	108.67	108.00	-25.9	24,775	-0.10%
2021/11/12	1	108.00	8	108.81	109.00	-7	24,877	-0.03%
2021/11/11	3.2	107.68	1.1	107.55	107.50	2.1	24,858	0.01%
2021/11/10	1.2	109.00	11	109.05	109.00	-9.9	25,126	-0.04%
2021/11/09	9.1	107.34	2	107.50	108.00	7.1	25,521	0.03%
2021/11/08	7.1	107.07	0	0.00	107.50	7.1	25,431	0.03%
2021/11/05	0	109.00	1	109.00	109.00	-1	25,877	0.00%
2021/11/04	1	108.00	6.1	108.49	108.00	-5.1	26,297	-0.02%
2021/11/03	19	107.53	3.3	108.00	107.50	15.7	26,495	0.06%
2021/11/02	5	107.60	8.2	107.70	107.50	-3.2	26,978	-0.01%
2021/11/01	7	107.00	0.7	107.29	106.50	6.3	26,974	0.02%
2021/10/29	3	108.00	3.4	107.06	107.00	-0.4	27,025	0.00%
2021/10/27	3.1	108.48	3	108.00	108.00	0.1	27,205	0.00%
2021/10/26	0	0.00	0.2	109.00	109.00	-0.2	27,413	0.00%
2021/10/22	4	107.50	6	108.17	107.50	-2	27,653	-0.01%
2021/10/20	32	107.97	0	0.00	107.50	32	27,916	0.11%
2021/10/19	2	107.75	3	108.00	107.00	-1	27,785	0.00%
2021/10/18	4	107.51	3	108.50	107.50	1	28,334	0.00%
2021/10/15	0	0.00	18	108.83	109.50	-18	28,682	-0.06%
2021/10/14	3	106.50	10	107.40	106.50	-7	28,303	-0.02%
2021/10/13	13	105.38	1	106.00	105.50	12	28,537	0.04%
2021/10/12	9	104.61	0	0.00	105.00	9	28,786	0.03%
2021/10/08	0	0.00	12	107.50	108.00	-12	29,185	-0.04%
2021/10/07	45	106.04	22	105.34	107.00	23	29,179	0.08%
2021/10/06	50.1	104.00	32.1	103.92	103.00	18	29,150	0.06%
2021/10/05	20	101.30	0	0.00	101.50	20	28,786	0.07%
2021/10/04	12	102.92	8	103.56	103.00	4	28,567	0.01%
2021/10/01	12.4	103.45	0	103.75	103.00	12.4	28,543	0.04%
2021/09/30	3.4	104.91	1	104.02	105.00	2.4	28,439	0.01%
2021/09/29	9.6	104.53	0	105.50	105.00	9.6	28,792	0.03%
2021/09/28	1	106.52	0	107.00	106.50	1	29,592	0.00%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	1	108.00	1	107.50	107.50	0	29,530	0.00%
2021/09/23	5	107.00	2.4	106.58	106.50	2.6	29,793	0.01%
2021/09/22	4.3	106.65	3	106.33	107.00	1.3	29,774	0.00%
2021/09/17	2	107.25	0	0.00	108.50	2	29,528	0.01%
2021/09/16	3	108.17	0.6	108.00	107.50	2.4	29,476	0.01%
2021/09/15	6.2	108.69	11	109.59	108.50	-4.8	29,612	-0.02%
2021/09/14	14.2	107.11	3	107.50	107.50	11.2	29,019	0.04%
2021/09/13	15	107.00	0	107.50	106.50	15	29,065	0.05%
2021/09/10	0.1	107.50	0	108.00	108.00	0.1	29,390	0.00%
2021/09/09	1	107.00	3	107.17	107.00	-2	29,660	-0.01%
2021/09/08	3	107.67	7	108.14	107.50	-4	29,623	-0.01%
2021/09/07	31	109.02	2	109.00	108.50	29	29,547	0.10%
2021/09/06	17.7	111.56	23	111.59	111.00	-5.3	29,553	-0.02%
2021/09/03	1.6	112.08	3.1	112.16	112.50	-1.5	29,849	-0.01%
2021/09/02	6	111.42	14	111.00	111.50	-8	29,768	-0.03%
2021/09/01	12.2	111.40	0.4	111.25	111.00	11.8	29,654	0.04%
2021/08/31	0.3	109.70	0	111.00	111.00	0.3	29,587	0.00%
2021/08/30	0	0.00	6.4	107.53	109.00	-6.4	29,418	-0.02%
2021/08/27	3	108.50	2.3	108.00	108.00	0.7	29,666	0.00%
2021/08/26	0.2	108.00	3	107.67	107.50	-2.8	29,835	-0.01%
2021/08/25	8	108.06	0	0.00	108.50	8	30,168	0.03%
2021/08/24	1	108.00	5	108.50	109.00	-4	30,304	-0.01%
2021/08/23	0	0.00	7	106.43	107.50	-7	30,576	-0.02%
2021/08/20	5.1	104.50	6	104.67	104.50	-0.9	30,649	0.00%
2021/08/19	9.3	103.76	0	0.00	103.00	9.3	31,163	0.03%
2021/08/18	2.1	105.27	1.1	105.59	107.00	1	30,717	0.00%
2021/08/17	16.2	107.00	5	107.50	106.50	11.2	31,031	0.04%
2021/08/16	6	107.17	132.2	107.80	107.50	-126.2	31,124	-0.41%	大賣/鉅額交易
2021/08/13	122.2	109.00	0	0.00	109.00	122.2	31,441	0.39%	大買/鉅額交易
2021/08/12	0.1	109.50	9	109.39	109.00	-9	31,378	-0.03%
2021/08/11	9	106.89	1.1	108.55	109.00	7.9	31,859	0.02%
2021/08/10	6.2	110.40	5.1	109.99	108.50	1.2	32,440	0.00%
2021/08/09	1	111.01	2	111.75	112.00	-1	33,341	0.00%
2021/08/06	6	112.00	10	112.45	112.50	-4	33,684	-0.01%
2021/08/05	4.1	111.26	3	111.67	112.00	1	34,169	0.00%
2021/08/04	0.1	112.00	0	0.00	112.00	0.1	36,329	0.00%
2021/08/03	0.1	111.50	2.8	111.29	111.50	-2.7	37,309	-0.01%
2021/08/02	1.1	110.59	11.1	111.67	113.00	-10	37,640	-0.03%
2021/07/30	3.2	110.10	4	109.75	110.00	-0.8	38,246	0.00%
2021/07/29	0	0.00	1.1	110.52	111.00	-1.1	38,400	0.00%
2021/07/28	0.3	110.00	14	110.36	110.50	-13.7	39,142	-0.04%
2021/07/27	3	110.50	4	111.25	111.50	-1	40,042	0.00%
2021/07/26	13.1	109.51	0	0.00	110.00	13.1	40,774	0.03%
2021/07/23	9	110.67	1	110.50	110.50	8	40,978	0.02%
2021/07/22	3.6	110.44	0.1	112.00	110.50	3.5	41,267	0.01%
2021/07/21	16.8	114.24	1	114.50	112.50	15.8	41,185	0.04%
2021/07/20	23.1	115.00	1	115.00	114.50	22.1	40,817	0.05%
2021/07/19	4.4	116.78	3	117.50	116.50	1.4	41,033	0.00%
2021/07/16	6.1	118.59	2	119.00	119.50	4.1	41,627	0.01%
2021/07/15	17	119.03	15.7	118.59	119.50	1.3	41,646	0.00%
2021/07/14	5.2	117.28	6.2	116.99	116.00	-1	41,038	0.00%
2021/07/13	1.1	116.03	22	116.50	116.50	-20.9	41,122	-0.05%
2021/07/12	10	115.50	1.6	115.00	115.00	8.4	41,396	0.02%
2021/07/09	6	114.00	0.1	114.00	114.00	5.9	41,770	0.01%
2021/07/08	1.1	115.55	3	115.33	115.50	-1.9	42,184	0.00%
2021/07/07	1.2	115.11	1	116.00	115.00	0.2	42,614	0.00%
2021/07/06	3.1	116.33	4.4	116.09	116.50	-1.3	43,302	0.00%
2021/07/05	5	116.10	28.5	115.06	117.00	-23.5	43,911	-0.05%
2021/07/02	10	112.00	3	111.50	111.50	7	43,223	0.02%
2021/07/01	20	112.00	0.1	112.00	112.00	19.9	43,510	0.05%
2021/06/30	8	113.00	12	112.42	112.00	-4	43,940	-0.01%
2021/06/29	1	112.00	0.2	112.00	111.50	0.8	45,039	0.00%
2021/06/28	0.9	112.01	60.1	112.00	111.50	-59.2	46,909	-0.13%
2021/06/25	74.1	113.17	14	114.39	113.00	60.1	47,286	0.13%
2021/06/24	4	112.50	8	113.38	113.00	-4	47,379	-0.01%
2021/06/23	4.4	110.32	14	110.32	111.50	-9.6	47,741	-0.02%
2021/06/22	5	109.80	2	109.25	108.50	3	48,354	0.01%
2021/06/21	4.3	109.28	0	0.00	108.50	4.3	49,335	0.01%
2021/06/18	22.1	112.45	1	112.50	111.50	21.1	50,635	0.04%
2021/06/17	1	112.00	5.8	113.00	113.00	-4.8	51,947	-0.01%
2021/06/16	12.5	111.82	0	0.00	111.50	12.5	54,351	0.02%
2021/06/15	3	112.83	2	113.25	113.00	1	56,251	0.00%
2021/06/11	9	113.06	9	113.06	113.50	0	58,242	0.00%
2021/06/10	2	109.75	2.1	111.02	110.50	-0.1	59,189	0.00%
2021/06/09	1	109.50	0.2	110.25	109.50	0.8	60,027	0.00%
2021/06/07	3	111.17	0	0.00	110.50	3	62,197	0.00%
2021/06/04	6.5	110.31	3	110.67	112.00	3.5	62,654	0.01%
2021/06/03	9	111.44	4	110.50	111.00	5	62,906	0.01%
2021/06/02	2.1	111.53	2	114.50	112.00	0.1	63,414	0.00%
2021/06/01	3.1	114.01	0	114.50	114.50	3.1	64,306	0.00%
2021/05/31	4	112.75	5	113.10	113.50	-1	65,255	0.00%
2021/05/28	6.1	110.92	0	0.00	111.00	6.1	66,126	0.01%
2021/05/27	7	109.29	6.1	108.89	109.50	0.9	66,575	0.00%
2021/05/26	3.1	111.68	0	0.00	111.50	3.1	67,559	0.00%
2021/05/25	4.1	112.38	4	112.13	112.00	0.1	69,013	0.00%
2021/05/24	3	108.83	8	108.75	109.50	-5	69,079	-0.01%
2021/05/21	4	109.25	17.2	109.11	109.50	-13.2	69,408	-0.02%
2021/05/20	1.1	105.52	8	106.06	106.00	-7	69,516	-0.01%
2021/05/19	7.1	104.65	4	105.25	105.00	3.1	70,236	0.00%
2021/05/18	3.1	104.77	13	104.50	107.00	-9.9	70,231	-0.01%
2021/05/17	94.2	100.89	17	99.71	98.20	77.2	70,387	0.11%
2021/05/14	15.1	104.61	9.8	105.03	104.50	5.3	70,236	0.01%
2021/05/13	26.3	102.75	34.6	101.15	103.00	-8.3	70,571	-0.01%
2021/05/12	27.4	100.51	174.8	99.89	102.00	-147.5	70,334	-0.21%	大賣/鉅額交易
2021/05/11	17.3	108.38	8	106.88	107.00	9.3	69,233	0.01%
2021/05/10	8	114.12	3	113.50	113.00	5	69,994	0.01%
2021/05/07	4.2	116.76	14.2	116.50	117.50	-10	72,312	-0.01%
2021/05/06	20	112.09	1.1	112.33	112.50	18.8	73,359	0.03%
2021/05/05	37	111.16	5	110.90	110.00	32	74,195	0.04%
2021/05/04	6.3	109.89	1	108.50	108.50	5.3	75,249	0.01%
2021/05/03	26.4	113.23	11	112.96	112.50	15.3	76,133	0.02%
2021/04/29	9.1	116.84	2	117.00	116.00	7.1	78,603	0.01%
2021/04/28	5	117.10	22	117.91	117.00	-17	79,282	-0.02%
2021/04/27	11	119.09	7	119.29	118.50	4	80,842	0.00%
2021/04/26	13	118.31	4	118.25	117.50	9	81,368	0.01%
2021/04/23	6	118.25	2	119.01	119.00	4	82,262	0.00%
2021/04/22	25	118.58	2.2	120.27	117.50	22.9	84,441	0.03%
2021/04/21	18.1	120.31	0.4	121.00	120.00	17.8	88,574	0.02%
2021/04/20	5	121.40	5	121.50	122.00	0	89,305	0.00%
2021/04/19	2	121.51	8	122.06	121.50	-6	90,633	-0.01%
2021/04/16	16	122.91	6	123.17	123.50	10	91,260	0.01%
2021/04/15	20.1	120.50	7	120.50	121.00	13.1	92,273	0.01%
2021/04/14	18.3	121.12	5.5	121.09	121.50	12.8	93,500	0.01%
2021/04/13	4	122.88	40.5	121.51	122.50	-36.5	96,281	-0.04%
2021/04/12	27.3	120.80	50.2	121.04	120.50	-22.9	99,322	-0.02%
2021/04/09	29.4	121.19	10	121.35	120.00	19.4	102,027	0.02%
2021/04/08	2	122.75	9.3	122.51	122.50	-7.3	101,224	-0.01%
2021/04/07	4	123.38	4.1	123.26	123.50	-0.1	101,243	0.00%
2021/04/06	3	123.17	13	123.00	122.50	-10	101,439	-0.01%
2021/04/01	37.1	121.77	6.5	121.87	121.50	30.6	101,864	0.03%
2021/03/31	41	124.55	10.5	124.59	124.00	30.5	102,143	0.03%
2021/03/30	0.1	129.00	1	129.50	129.50	-1	100,661	0.00%
2021/03/29	3	127.83	5.3	128.09	128.50	-2.3	100,823	0.00%
2021/03/26	10.1	127.01	7.6	127.39	126.50	2.5	101,700	0.00%
2021/03/25	35.1	128.32	15.8	127.24	126.50	19.3	101,299	0.02%
2021/03/24	59.1	130.53	68.1	129.09	128.00	-9	100,686	-0.01%
2021/03/23	21.3	131.74	48.7	131.58	130.50	-27.4	99,806	-0.03%
2021/03/22	26.4	125.62	30.5	127.79	130.00	-4.1	98,701	0.00%
2021/03/19	33.2	124.95	22.1	124.93	123.50	11.1	97,546	0.01%
2021/03/18	40.6	129.59	60.1	130.25	129.50	-19.6	95,637	-0.02%
2021/03/17	81.1	125.30	205.2	125.74	126.00	-124.1	94,357	-0.13%	大賣/鉅額交易
2021/03/16	5.6	122.05	36	122.15	123.00	-30.4	92,873	-0.03%
2021/03/15	20	119.73	22.1	120.22	121.00	-2.1	92,452	0.00%
2021/03/12	21	119.40	29.8	119.24	120.00	-8.8	93,263	-0.01%
2021/03/11	15	116.33	25.5	117.13	117.00	-10.5	94,385	-0.01%
2021/03/10	10	115.85	37	116.16	115.50	-27	93,926	-0.03%
2021/03/09	4.2	113.78	3	113.17	115.00	1.2	93,640	0.00%
2021/03/08	10.4	114.12	1	114.00	113.50	9.4	93,481	0.01%
2021/03/05	11.2	114.82	8	115.06	115.00	3.2	92,985	0.00%
2021/03/04	12.4	113.16	6	114.83	114.50	6.4	92,545	0.01%
2021/03/03	5.1	114.02	12.2	114.52	115.50	-7.1	91,575	-0.01%
2021/03/02	2.1	112.03	0	0.00	112.00	2.1	90,689	0.00%
2021/02/26	20.4	112.65	8	112.69	112.00	12.4	90,179	0.01%
2021/02/25	9	114.33	35	115.36	116.50	-26	88,553	-0.03%
2021/02/24	9.2	111.80	25	113.40	110.50	-15.8	87,097	-0.02%
2021/02/23	8	111.00	23	110.61	111.50	-15	86,598	-0.02%
2021/02/22	17.3	111.78	24	113.17	111.00	-6.7	86,137	-0.01%
2021/02/19	8.2	110.74	25	110.12	110.00	-16.8	85,645	-0.02%
2021/02/18	63	114.07	83	113.07	113.00	-20	84,850	-0.02%
2021/02/17	41.4	115.10	22.9	114.09	114.00	18.5	84,908	0.02%
2021/02/05	13.5	114.29	12	115.67	113.50	1.5	83,928	0.00%
2021/02/04	4.1	114.02	7	114.36	114.00	-2.9	83,134	0.00%
2021/02/03	8.1	116.75	16	115.91	116.50	-7.9	82,680	-0.01%
2021/02/02	55	116.21	51	116.05	116.50	4	82,107	0.00%
2021/02/01	32.5	110.42	29.8	110.96	113.00	2.7	81,389	0.00%
2021/01/29	56.2	114.23	38.1	113.55	111.50	18.2	79,640	0.02%
2021/01/28	127	119.47	86.2	118.52	118.50	40.9	76,874	0.05%	大買/
2021/01/27	16	123.19	12	123.83	123.00	4	75,136	0.01%
2021/01/26	66.6	122.46	59.9	122.31	122.00	6.8	73,916	0.01%
2021/01/25	31.1	120.81	237.6	120.06	123.00	-206.5	72,070	-0.29%	大賣/鉅額交易
2021/01/22	99.9	120.67	92.1	120.50	121.50	7.8	70,174	0.01%
2021/01/21	20.9	116.24	57.1	116.02	117.00	-36.2	67,021	-0.05%
2021/01/20	41.3	115.65	71.2	116.23	114.50	-29.9	66,129	-0.05%
2021/01/19	7	115.11	10	114.75	115.00	-3	64,197	0.00%
2021/01/18	76.4	113.39	68.6	113.83	114.00	7.7	63,005	0.01%
2021/01/15	59.1	115.93	111.4	115.00	115.50	-52.3	61,737	-0.08%	大賣/
2021/01/14	320.1	114.17	136.5	113.36	116.00	183.6	59,302	0.31%	大買/大賣/鉅額交易
2021/01/13	93	105.76	97	106.07	106.50	-4	54,542	-0.01%
2021/01/12	37.2	104.27	38	104.17	104.00	-0.8	53,983	0.00%
2021/01/11	38.1	107.63	21.5	107.28	107.50	16.6	53,647	0.03%
2021/01/08	30.3	107.90	30.3	107.97	108.00	0	53,291	0.00%
2021/01/07	70.3	106.84	71.5	106.76	107.00	-1.2	51,832	0.00%
2021/01/06	166.3	106.62	131.1	104.93	105.00	35.2	50,561	0.07%	大買/大賣/
2021/01/05	76.8	103.01	90	103.36	104.00	-13.3	47,274	-0.03%
2021/01/04	172.1	95.87	102.4	97.06	99.90	69.7	44,037	0.16%	大買/大賣/
2020/12/31	6.4	91.59	6	91.82	92.00	0.4	40,427	0.00%
2020/12/30	3	90.70	17	90.99	91.60	-14	40,179	-0.03%
2020/12/29	13.1	90.79	3.1	90.75	90.40	10	39,796	0.03%
2020/12/28	20.1	92.44	14	92.46	91.80	6.1	39,355	0.02%
2020/12/25	32.4	91.53	22	91.63	91.80	10.4	38,556	0.03%
2020/12/24	1	89.80	4.3	89.42	89.60	-3.3	37,188	-0.01%
2020/12/23	4	88.80	26.7	88.79	88.80	-22.7	37,032	-0.06%
2020/12/22	8	88.75	34	89.27	87.70	-26	36,732	-0.07%
2020/12/21	7	87.50	196	87.91	88.00	-189	36,124	-0.52%	大賣/鉅額交易
2020/12/18	1	87.80	0	0.00	87.70	1	35,941	0.00%
2020/12/17	7	88.21	6	88.00	87.80	1	35,866	0.00%
2020/12/16	0	0.00	9	87.88	88.20	-9	35,716	-0.03%
2020/12/15	13	87.15	5.2	87.07	87.10	7.8	35,463	0.02%
2020/12/14	13	88.22	10	88.49	87.70	3	35,162	0.01%
2020/12/11	6.1	86.78	25.4	87.69	87.60	-19.3	34,666	-0.06%
2020/12/10	13.1	87.57	31	88.35	87.70	-18	33,930	-0.05%
2020/12/09	61	88.84	68	88.84	89.00	-7	33,480	-0.02%
2020/12/08	75	88.29	43.3	88.40	87.60	31.7	32,621	0.10%
2020/12/07	54.3	85.67	70	86.12	87.90	-15.7	31,140	-0.05%
2020/12/04	24	82.97	17.8	83.01	82.90	6.2	28,798	0.02%
2020/12/03	18.1	82.11	4	82.30	82.00	14.1	28,368	0.05%
2020/12/02	7	82.51	3.1	83.02	82.70	3.9	28,204	0.01%
2020/12/01	0	0.00	2.2	82.41	82.90	-2.2	28,227	-0.01%
2020/11/30	3	82.30	2	82.50	82.30	1	28,504	0.00%
2020/11/27	1.2	82.52	15.5	82.58	82.60	-14.3	27,917	-0.05%
2020/11/26	122.5	82.98	1	83.00	83.00	121.5	27,869	0.44%	大買/鉅額交易
2020/11/25	5	81.96	0	0.00	82.00	5	27,823	0.02%
2020/11/24	7	82.16	1	82.40	82.00	6	27,853	0.02%
2020/11/23	2	83.00	1	82.90	82.90	1	27,877	0.00%
2020/11/20	7	82.37	7.4	82.52	82.50	-0.4	27,738	0.00%
2020/11/19	1.1	82.89	6	82.80	82.90	-4.9	27,618	-0.02%
2020/11/18	11	83.09	3.4	83.12	83.20	7.6	27,595	0.03%
2020/11/17	2	83.10	9	83.07	83.00	-7	27,491	-0.03%
2020/11/16	3	82.57	13	82.60	82.60	-10	27,885	-0.04%
2020/11/13	9	81.42	4	81.55	81.40	5	27,577	0.02%
2020/11/12	5	81.48	9	81.70	81.90	-4	27,494	-0.01%
2020/11/11	1	81.50	106	80.94	81.60	-105	27,213	-0.39%	大賣/鉅額交易
2020/11/10	5	80.76	7	80.70	80.80	-2	27,174	-0.01%
2020/11/09	0	0.00	13	81.04	81.20	-13	28,235	-0.05%
2020/11/06	2	79.60	1.4	79.53	79.70	0.6	28,321	0.00%
2020/11/05	0	0.00	10	78.87	79.00	-10	28,488	-0.04%
2020/11/04	1	78.30	2	79.00	78.80	-1	29,073	0.00%
2020/11/03	0	0.00	3	78.40	78.30	-3	29,122	-0.01%
2020/11/02	0.5	78.10	0.6	78.20	78.30	-0.1	29,432	0.00%
2020/10/30	11	77.56	5.4	77.86	77.50	5.6	29,600	0.02%
2020/10/29	5	77.24	0	0.00	78.00	5	29,550	0.02%
2020/10/28	12.1	78.77	7	78.66	78.30	5.1	30,059	0.02%
2020/10/27	2.5	79.72	1	80.00	80.00	1.5	30,234	0.00%
2020/10/26	2.1	80.39	19.8	80.30	80.20	-17.7	30,632	-0.06%
2020/10/23	0	0.00	39	80.64	80.70	-39	31,049	-0.13%
2020/10/22	0	0.00	5	80.48	80.80	-5	32,073	-0.02%
2020/10/21	1.1	80.97	1	81.40	80.40	0.1	32,779	0.00%
2020/10/20	10	81.63	19	81.39	81.40	-9	33,058	-0.03%
2020/10/19	5	80.54	27.2	80.89	81.30	-22.2	33,610	-0.07%
2020/10/16	4	79.00	11	79.65	78.60	-7	33,408	-0.02%
2020/10/15	3	77.90	3	78.17	78.10	0	33,847	0.00%
2020/10/14	4.1	78.20	1	78.20	78.00	3.1	34,602	0.01%
2020/10/13	9.1	78.54	8	78.66	78.90	1.1	34,800	0.00%
2020/10/12	5	78.30	22	78.50	78.70	-17	35,259	-0.05%
2020/10/08	1.1	77.73	0	0.00	78.00	1.1	35,425	0.00%
2020/10/07	4.1	77.65	0	0.00	77.40	4.1	35,744	0.01%
2020/10/05	9	77.72	6	78.33	77.70	3	36,653	0.01%
2020/09/30	6	77.52	5	78.00	77.40	1	37,159	0.00%
2020/09/29	0.8	77.10	11	78.05	77.00	-10.2	37,455	-0.03%
2020/09/28	3	76.90	15	75.16	76.90	-12	37,793	-0.03%
2020/09/25	13	74.35	10	74.46	74.30	3	38,001	0.01%
2020/09/24	9	75.29	1	75.90	75.00	8	38,076	0.02%
2020/09/23	1.2	76.75	3	76.80	76.70	-1.8	37,687	0.00%
2020/09/22	6.6	76.80	2	77.10	76.80	4.6	38,132	0.01%
2020/09/21	3	77.50	0	0.00	77.40	3	38,706	0.01%
2020/09/18	5	78.00	5	77.60	77.60	0	40,000	0.00%
2020/09/17	13	78.32	7	78.34	78.10	6	40,947	0.01%
2020/09/16	15	78.79	20	78.86	78.80	-5	41,362	-0.01%
2020/09/15	7.1	79.21	1	79.10	79.10	6.1	41,339	0.01%
2020/09/14	0	0.00	9.6	79.29	79.40	-9.6	41,646	-0.02%
2020/09/11	14	78.20	6	78.48	78.50	8	41,491	0.02%
2020/09/10	2	78.05	20.6	78.50	78.50	-18.6	41,523	-0.04%
2020/09/09	15	77.08	1	77.50	77.90	14	41,410	0.03%
2020/09/08	0	0.00	20	77.63	77.50	-20	41,473	-0.05%
2020/09/07	24	77.00	12	77.28	77.30	12	41,611	0.03%
2020/09/04	31	76.84	1	76.90	76.90	30	41,954	0.07%
2020/09/03	16	78.07	6	78.95	77.70	10	41,789	0.02%
2020/09/02	15.5	77.43	16	77.35	77.80	-0.5	41,734	0.00%
2020/09/01	19	76.72	0	0.00	77.00	19	42,211	0.05%
2020/08/31	4	77.50	0	0.00	76.90	4	42,474	0.01%
2020/08/28	4	77.55	3	77.73	77.50	1	42,692	0.00%
2020/08/27	13	77.80	13	77.73	77.50	0	42,988	0.00%
2020/08/26	7	78.11	2	78.30	78.20	5	43,281	0.01%
2020/08/25	0	0.00	3	78.40	78.30	-3	43,441	-0.01%
2020/08/24	3	77.80	0	0.00	77.60	3	43,891	0.01%
2020/08/21	0	0.00	14	77.81	78.20	-14	43,964	-0.03%
2020/08/20	13	77.33	0	0.00	77.10	13	43,929	0.03%
2020/08/19	2	80.20	11	80.45	79.30	-9	43,368	-0.02%
2020/08/18	7	79.73	11	79.58	79.80	-4	43,283	-0.01%
2020/08/17	0.6	80.20	2	80.20	80.20	-1.4	43,604	0.00%
2020/08/14	17	80.16	7	80.40	80.40	10	43,618	0.02%
2020/08/13	30.1	80.01	17.1	79.80	79.50	13	43,559	0.03%
2020/08/12	20	80.67	14	80.92	81.40	6	42,948	0.01%
2020/08/11	6	80.02	1	81.00	79.80	5	43,139	0.01%
2020/08/10	12	80.48	24	80.05	80.50	-12	43,407	-0.03%
2020/08/07	7	78.63	0	0.00	78.30	7	43,275	0.02%
2020/08/06	19.4	79.15	18	79.11	79.00	1.4	43,625	0.00%
2020/08/04	1	78.20	11	77.80	78.10	-10	44,340	-0.02%
2020/08/03	16	77.73	2	78.00	77.10	14	44,597	0.03%
2020/07/31	12	78.85	7	78.67	78.40	5	44,108	0.01%
2020/07/30	4	77.90	1	78.00	78.00	3	43,832	0.01%
2020/07/29	19	78.35	200	78.46	78.00	-181	43,666	-0.41%	大賣/鉅額交易
2020/07/28	20.2	79.75	16	80.37	78.40	4.2	43,848	0.01%
2020/07/27	9	78.62	5	78.38	78.00	4	43,342	0.01%
2020/07/24	30	81.14	5	80.54	80.00	25	42,760	0.06%
2020/07/23	37	81.78	12	81.94	82.10	25	42,348	0.06%
2020/07/22	22	85.49	42	85.44	85.90	-20	41,517	-0.05%
2020/07/21	39	85.46	40.6	85.35	85.30	-1.6	40,594	0.00%
2020/07/20	21	86.01	0	0.00	86.80	21	39,798	0.05%
2020/07/17	15.2	87.83	30	88.13	88.00	-14.8	39,066	-0.04%
2020/07/16	3.2	87.68	20	87.60	87.60	-16.8	39,095	-0.04%
2020/07/15	2	86.90	2	86.85	86.60	0	38,790	0.00%
2020/07/14	228	86.89	2	87.20	86.30	226	39,163	0.58%	大買/鉅額交易
2020/07/13	10	85.70	12.2	86.29	86.70	-2.2	39,298	-0.01%
2020/07/10	22.1	85.19	15	85.50	84.80	7.1	39,392	0.02%
2020/07/09	19	86.28	2	86.00	86.20	17	39,134	0.04%
2020/07/08	2	87.00	4	87.00	87.00	-2	38,728	-0.01%
2020/07/07	2	87.05	2	86.55	87.00	0	38,430	0.00%
2020/07/06	1	86.40	8	86.40	86.40	-7	38,484	-0.02%
2020/07/03	16	85.39	1.6	85.55	85.30	14.4	39,251	0.04%
2020/07/02	7.1	85.18	7	85.80	86.00	0.1	39,318	0.00%
2020/07/01	7.1	86.86	6	86.72	85.90	1.1	39,567	0.00%
2020/06/30	15	86.05	28	86.10	86.30	-13	39,234	-0.03%
2020/06/29	30	84.52	32	84.32	85.20	-2	38,911	-0.01%
2020/06/24	18	82.63	24	82.64	83.50	-6	37,861	-0.02%
2020/06/23	3	79.67	17.3	79.97	80.20	-14.3	37,387	-0.04%
2020/06/22	2	78.35	398	78.51	78.90	-396	37,269	-1.06%	大賣/鉅額交易
2020/06/19	3	78.40	2	78.85	78.80	1	37,883	0.00%
2020/06/18	5	77.88	7	78.61	78.50	-2	37,988	-0.01%
2020/06/17	63	78.18	2	78.75	78.20	61	38,713	0.16%
2020/06/16	3	78.27	9	78.31	78.40	-6	40,122	-0.01%
2020/06/15	3	77.37	4	77.55	77.00	-1	41,533	0.00%
2020/06/12	9	77.31	4	77.55	78.00	5	42,349	0.01%
2020/06/11	17	79.15	25	79.44	78.60	-8	42,992	-0.02%
2020/06/10	60	79.76	12	79.73	79.90	48	43,388	0.11%
2020/06/09	2.2	79.78	4.3	79.83	79.50	-2.1	44,767	0.00%
2020/06/08	1	79.60	22.6	79.43	79.70	-21.6	45,559	-0.05%
2020/06/05	0	0.00	6.2	78.11	78.50	-6.2	45,175	-0.01%
2020/06/04	172	78.16	8	78.45	78.40	164	45,232	0.36%	大買/鉅額交易
2020/06/03	42	77.98	16	77.99	78.10	26	45,254	0.06%
2020/06/02	2	77.30	12.8	77.16	77.10	-10.8	45,186	-0.02%
2020/06/01	2	76.50	10	76.43	76.20	-8	45,106	-0.02%
2020/05/29	2	75.00	2	74.80	75.80	0	45,158	0.00%
2020/05/28	103.4	75.63	2	75.70	75.30	101.4	44,994	0.23%	大買/鉅額交易
2020/05/27	6	75.17	36	75.19	75.30	-30	45,453	-0.07%
2020/05/26	1	75.10	21	74.90	74.80	-20	45,969	-0.04%
2020/05/25	19	73.29	1	73.40	73.60	18	46,216	0.04%
2020/05/22	22	73.96	1	73.70	73.60	21	46,552	0.05%
2020/05/21	16	74.80	2	74.80	74.70	14	46,325	0.03%
2020/05/20	14	74.71	19	74.65	74.50	-5	46,417	-0.01%
2020/05/19	9	75.04	1	75.50	74.80	8	46,489	0.02%
2020/05/18	11	75.44	13	75.52	75.00	-2	46,100	0.00%
2020/05/15	11	77.15	4	77.35	77.10	7	45,526	0.02%
2020/05/14	33	78.55	8	78.44	78.20	25	45,023	0.06%
2020/05/13	19	78.24	13	78.09	78.80	6	44,680	0.01%
2020/05/12	9	77.64	6	77.77	77.30	3	44,565	0.01%
2020/05/11	5	77.94	14	78.30	78.90	-9	44,747	-0.02%
2020/05/08	13	76.34	9	76.57	76.20	4	44,242	0.01%
2020/05/07	0	0.00	19.2	75.46	75.20	-19.2	44,308	-0.04%
2020/05/06	3	74.43	13	74.71	74.30	-10	44,218	-0.02%
2020/05/05	5	74.28	2	74.70	74.10	3	44,492	0.01%
2020/05/04	43	74.44	0	0.00	74.50	43	44,768	0.10%
2020/04/30	0	0.00	10	76.58	77.00	-10	44,694	-0.02%
2020/04/29	3	75.73	7	75.84	75.60	-4	44,975	-0.01%
2020/04/28	3	75.07	11	75.05	75.20	-8	45,609	-0.02%
2020/04/27	0	0.00	4	74.88	74.90	-4	47,798	-0.01%
2020/04/24	3	73.77	1	74.10	73.80	2	47,910	0.00%
2020/04/23	8	74.75	0	0.00	74.00	8	48,896	0.02%
2020/04/22	4	73.10	2	73.50	73.90	2	48,768	0.00%
2020/04/21	25	73.93	5	74.72	73.50	20	48,703	0.04%
2020/04/20	1.1	76.11	5	75.54	76.20	-3.9	48,171	-0.01%
2020/04/17	6	75.68	24.2	75.90	75.80	-18.2	48,024	-0.04%
2020/04/16	9	74.38	5.3	74.75	74.00	3.7	47,392	0.01%
2020/04/15	16.4	74.31	1	74.50	74.10	15.4	47,157	0.03%
2020/04/14	4	73.88	4	74.18	74.40	0	47,387	0.00%
2020/04/13	7	73.34	0	0.00	73.10	7	47,485	0.01%
2020/04/10	5	73.54	5	73.74	73.90	0	47,506	0.00%
2020/04/09	4	75.03	8	74.91	74.00	-4	47,817	-0.01%
2020/04/08	24.2	73.81	27	73.72	75.00	-2.8	47,242	-0.01%
2020/04/07	6	71.12	6	71.22	71.20	0	45,981	0.00%
2020/04/06	9	69.89	1	69.80	70.20	8	45,466	0.02%
2020/04/01	0	0.00	2	70.50	70.00	-2	44,975	0.00%
2020/03/31	13	70.08	1	70.50	69.90	12	44,733	0.03%
2020/03/30	4	69.83	3	69.73	70.00	1	44,283	0.00%
2020/03/27	11	70.72	10	71.54	70.10	1	43,919	0.00%
2020/03/26	5	70.80	6	71.13	71.00	-1	43,204	0.00%
2020/03/25	18	71.44	22	71.93	71.40	-4	43,208	-0.01%
2020/03/24	26	69.70	21.6	69.95	69.40	4.4	42,793	0.01%
2020/03/23	12	67.85	4	68.08	67.50	8	43,074	0.02%
2020/03/20	11.4	69.29	16	69.91	70.80	-4.6	42,561	-0.01%
2020/03/19	47.5	67.21	13	67.26	66.30	34.5	41,412	0.08%
2020/03/18	9	70.40	2	70.45	70.00	7	40,185	0.02%
2020/03/17	12	70.94	13.8	71.12	70.60	-1.7	39,472	0.00%
2020/03/16	10	72.25	1	71.10	71.10	9	38,858	0.02%
2020/03/13	38	71.50	24	72.73	74.60	14	38,007	0.04%
2020/03/12	39	75.88	8	75.58	74.70	31	36,846	0.08%
2020/03/11	2	79.55	2	79.40	78.60	0	35,761	0.00%
2020/03/10	21	78.97	26	78.89	79.40	-5	35,582	-0.01%
2020/03/09	14.1	79.36	5	79.48	79.10	9.1	35,358	0.03%
2020/03/06	10	80.98	0	0.00	80.80	10	35,166	0.03%
2020/03/05	2	83.30	4	83.05	82.70	-2	35,040	-0.01%
2020/03/04	9	81.54	8	81.65	81.70	1	35,049	0.00%
2020/03/03	15.3	80.99	5	81.42	81.00	10.3	34,888	0.03%
2020/03/02	101.6	79.31	11	79.38	79.20	90.6	34,638	0.26%	大買/
2020/02/27	9	80.49	7	80.57	80.30	2	34,937	0.01%
2020/02/26	9	81.28	0	0.00	81.10	9	34,982	0.03%
2020/02/25	9	81.64	64	81.58	82.30	-55	34,763	-0.16%
2020/02/24	7	80.69	0	0.00	80.70	7	34,847	0.02%
2020/02/21	8	81.86	66	81.89	81.70	-58	35,036	-0.17%
2020/02/20	10	82.81	10	83.18	82.80	0	36,338	0.00%
2020/02/19	3.4	83.21	4.8	83.91	83.80	-1.4	36,346	0.00%
2020/02/18	4.3	83.78	13	83.64	83.40	-8.8	36,642	-0.02%
2020/02/17	2.1	83.95	0	0.00	83.90	2.1	37,750	0.01%
2020/02/14	0	0.00	7	84.60	84.90	-7	38,341	-0.02%
2020/02/13	5	85.18	5.2	85.72	84.70	-0.2	39,439	0.00%
2020/02/12	4	85.35	19	84.37	85.50	-15	40,708	-0.04%
2020/02/11	3	82.50	3	82.60	82.90	0	41,559	0.00%
2020/02/10	13	81.29	1	81.70	82.00	12	42,608	0.03%
2020/02/07	6.4	82.92	2	82.85	82.90	4.4	43,602	0.01%
2020/02/06	0.1	83.60	10.2	82.79	83.60	-10.1	45,059	-0.02%
2020/02/05	13	81.98	6	82.35	82.20	7	46,922	0.01%
2020/02/04	16	82.43	23.1	83.22	82.20	-7.1	48,200	-0.01%
2020/02/03	15	78.85	39	79.27	82.20	-24	48,094	-0.05%
2020/01/31	11.2	83.70	18	83.67	83.20	-6.8	47,505	-0.01%
2020/01/30	68	84.27	19	83.32	83.10	49	47,070	0.10%
2020/01/20	0	0.00	2	93.10	92.30	-2	44,925	0.00%
2020/01/17	3	92.10	99.8	92.03	92.30	-96.8	44,926	-0.22%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	2.4	89.97	3	89.87	90.00	-0.6	46,469	0.00%
2020/01/13	0	0.00	8	89.23	89.60	-8	46,698	-0.02%
2020/01/10	1	89.00	14	88.41	89.00	-13	47,630	-0.03%
2020/01/09	26	87.41	2.5	87.18	87.10	23.5	48,452	0.05%
2020/01/08	24	87.27	6	87.70	86.50	18	48,573	0.04%
2020/01/07	10	89.03	4	88.90	89.10	6	48,302	0.01%
2020/01/06	9	90.60	3.6	90.64	90.50	5.4	48,395	0.01%
2020/01/03	5	91.28	7.8	91.43	91.60	-2.8	48,271	-0.01%
2020/01/02	2	90.60	3	90.47	90.80	-1	48,116	0.00%
2019/12/31	7	90.87	1	90.90	90.80	6	48,193	0.01%
2019/12/30	3	91.10	3	91.47	90.90	0	48,265	0.00%
2019/12/27	0	0.00	14	91.51	91.50	-14	48,462	-0.03%
2019/12/26	2	90.95	1	90.90	90.80	1	48,560	0.00%
2019/12/25	6	90.88	1	90.90	91.00	5	49,146	0.01%
2019/12/24	0	90.90	2	91.05	90.90	-2	49,384	0.00%
2019/12/23	8	90.91	4.4	90.94	91.50	3.6	49,552	0.01%
2019/12/20	5	91.70	7	91.69	91.10	-2	49,578	0.00%
2019/12/19	1	91.50	14	91.61	92.20	-13	49,260	-0.03%
2019/12/18	3	92.07	12	92.26	92.40	-9	48,958	-0.02%
2019/12/17	2	91.10	2	91.30	91.60	0	48,539	0.00%
2019/12/16	5	91.40	9.2	91.77	91.60	-4.2	48,561	-0.01%
2019/12/13	1	91.90	2	91.55	91.00	-1	48,552	0.00%
2019/12/12	0	0.00	1	92.00	91.00	-1	48,727	0.00%
2019/12/11	0	0.00	13	91.04	91.30	-13	48,865	-0.03%
2019/12/10	0	90.00	4	90.43	90.30	-4	49,354	-0.01%
2019/12/09	2	91.05	28.6	90.98	91.00	-26.6	49,715	-0.05%
2019/12/06	0	90.00	1	90.50	90.50	-1	49,472	0.00%
2019/12/05	2	89.75	2	89.75	89.90	0	49,467	0.00%
2019/12/04	4	88.98	2	88.95	89.50	2	49,622	0.00%
2019/12/03	2	89.35	5	89.32	90.00	-3	49,672	-0.01%
2019/12/02	16	87.88	24	88.32	88.60	-8	49,485	-0.02%
2019/11/29	8	89.09	5	89.12	88.50	3	49,213	0.01%
2019/11/28	9	90.16	6	90.23	89.80	3	48,897	0.01%
2019/11/27	4	90.45	19	90.15	90.60	-15	49,237	-0.03%
2019/11/26	3	90.20	12	89.98	89.90	-9	49,243	-0.02%
2019/11/25	21.2	90.01	13	89.65	89.60	8.2	48,294	0.02%
2019/11/22	2.5	91.70	4	92.20	91.40	-1.5	47,978	0.00%
2019/11/21	2	90.85	13.4	91.21	92.50	-11.4	47,972	-0.02%
2019/11/20	2	91.80	3	92.63	91.90	-1	47,375	0.00%
2019/11/19	15	91.91	30	92.16	92.80	-15	47,024	-0.03%
2019/11/18	3	90.10	7.4	90.46	90.50	-4.4	45,679	-0.01%
2019/11/15	7.2	90.09	314	90.71	90.10	-306.8	45,397	-0.68%	大賣/鉅額交易
2019/11/14	6	89.62	2,108.4	90.18	89.30	-2,102.4	45,007	-4.67%	大賣/鉅額交易
2019/11/13	3	89.67	3.6	89.64	89.70	-0.6	44,081	0.00%
2019/11/12	22	89.66	37	89.68	91.00	-15	43,699	-0.03%
2019/11/11	17.2	88.72	13.1	88.17	87.90	4.1	42,815	0.01%
2019/11/08	4	92.05	11	91.67	90.90	-7	41,247	-0.02%
2019/11/07	2	90.45	15	90.58	90.80	-13	39,749	-0.03%
2019/11/06	8.2	90.26	23	90.10	90.40	-14.8	38,542	-0.04%
2019/11/05	24	89.74	33	89.78	90.00	-9	37,282	-0.02%
2019/11/04	19.2	87.57	52	87.68	89.00	-32.8	36,054	-0.09%
2019/11/01	26	83.49	55	83.15	84.80	-29	34,294	-0.08%
2019/10/31	2	80.85	9	80.96	80.60	-7	33,093	-0.02%
2019/10/30	7.1	80.10	6	80.07	80.20	1.1	32,959	0.00%
2019/10/29	2	81.20	5	81.02	80.80	-3	32,835	-0.01%
2019/10/28	8	80.36	3	80.50	80.10	5	32,576	0.02%
2019/10/25	4	79.85	9	80.04	80.20	-5	32,470	-0.02%
2019/10/24	4.1	80.50	5	80.70	80.50	-0.9	32,252	0.00%
2019/10/23	12	80.03	5.1	80.47	80.50	6.9	32,630	0.02%
2019/10/22	13	79.13	50	79.13	79.50	-37	32,364	-0.11%
2019/10/21	4	77.20	32	76.92	77.60	-28	31,601	-0.09%
2019/10/18	1	77.38	15	77.64	76.90	-14	31,704	-0.04%
2019/10/17	17	76.17	24.7	76.00	77.20	-7.7	30,791	-0.02%
2019/10/16	0.2	74.80	10	74.90	75.00	-9.8	29,769	-0.03%
2019/10/15	0	0.00	2	74.90	74.70	-2	29,704	-0.01%
2019/10/14	0	0.00	5	74.30	74.50	-5	30,027	-0.02%
2019/10/09	2	72.90	0.1	73.00	72.90	1.9	29,767	0.01%
2019/10/08	3	74.00	12.8	73.89	74.00	-9.8	29,894	-0.03%
2019/10/07	6.2	73.45	9	73.82	73.40	-2.8	29,759	-0.01%
2019/10/04	2	72.70	8	72.13	72.70	-6	29,672	-0.02%
2019/10/03	8	71.83	5	72.00	72.00	3	29,708	0.01%
2019/10/02	1	72.40	17	72.30	72.30	-16	29,572	-0.05%
2019/10/01	6	72.47	15	72.60	72.60	-9	29,331	-0.03%
2019/09/27	3	73.57	0	0.00	73.20	3	28,815	0.01%
2019/09/26	11	74.10	2	74.15	74.00	9	28,901	0.03%
2019/09/25	1	74.50	1	74.60	74.80	0	28,895	0.00%
2019/09/24	1	74.70	1	75.10	74.90	0	29,218	0.00%
2019/09/23	1	74.70	20	74.40	74.70	-19	29,240	-0.06%
2019/09/20	11	74.28	7	74.14	74.50	4	29,577	0.01%
2019/09/19	17.6	73.96	45	73.68	73.50	-27.4	29,314	-0.09%
2019/09/18	4.2	74.29	1	74.60	74.40	3.2	29,144	0.01%
2019/09/17	7	74.73	2	74.90	74.60	5	29,059	0.02%
2019/09/16	11.2	75.76	106	75.99	76.00	-94.8	29,303	-0.32%	大賣/
2019/09/12	55	75.66	16	75.84	76.00	39	29,068	0.13%
2019/09/11	12	74.70	2	74.45	74.50	10	28,869	0.03%
2019/09/10	2	74.05	18	74.12	74.10	-16	28,884	-0.06%
2019/09/09	26	75.28	4	74.70	74.70	22	29,030	0.08%
2019/09/06	10	75.50	3	75.67	75.00	7	29,372	0.02%
2019/09/05	1	75.00	4.1	74.80	74.90	-3.1	29,587	-0.01%
2019/09/04	143	74.34	4	74.13	74.30	139	29,815	0.47%	大買/鉅額交易
2019/09/03	1	73.90	1	74.00	73.60	0	29,905	0.00%
2019/09/02	16	74.07	10	73.90	74.00	6	30,251	0.02%
2019/08/30	6	74.15	10.4	73.40	74.20	-4.4	30,587	-0.01%
2019/08/29	5	72.20	5	71.90	71.90	0	30,724	0.00%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.00	1	72.10	72.20	0	31,307	0.00%
2019/08/26	5	71.80	8	71.90	72.00	-3	31,562	-0.01%
2019/08/23	6	73.25	0.4	73.80	73.30	5.6	31,812	0.02%
2019/08/22	1	73.40	2	73.75	73.90	-1	32,267	0.00%
2019/08/21	8	73.54	7.3	73.19	73.50	0.7	34,158	0.00%
2019/08/20	7	72.57	2	72.50	72.40	5	34,127	0.01%
2019/08/19	1	72.50	7	72.60	72.40	-6	34,491	-0.02%
2019/08/16	2.1	71.49	1	71.80	72.00	1.1	35,197	0.00%
2019/08/15	16	71.63	0	0.00	71.60	16	35,147	0.05%
2019/08/14	1	72.80	4	74.00	72.60	-3	35,268	-0.01%
2019/08/13	14	72.98	10	72.92	72.90	4	35,218	0.01%
2019/08/12	2	73.90	8	72.80	73.70	-6	35,749	-0.02%
2019/08/08	19	73.36	5.1	73.50	73.10	13.9	36,472	0.04%
2019/08/07	7	73.07	5	73.26	72.90	2	37,306	0.01%
2019/08/06	9	71.27	8	71.94	73.30	1	37,843	0.00%
2019/08/05	36	73.26	11	73.20	72.80	25	37,786	0.07%
2019/08/02	6	76.12	9.2	75.67	75.50	-3.2	37,404	-0.01%
2019/08/01	1	77.70	2	78.10	77.90	-1	37,162	0.00%
2019/07/31	6	78.53	28	78.23	78.60	-22	37,041	-0.06%
2019/07/30	2	77.85	0	0.00	77.80	2	37,167	0.01%
2019/07/29	233	78.30	0	0.00	78.40	233	37,511	0.62%	大買/鉅額交易
2019/07/26	10	78.50	11	78.30	78.40	-1	37,626	0.00%
2019/07/25	36	78.66	6.4	78.94	78.60	29.6	37,671	0.08%
2019/07/24	2	81.20	35.7	81.35	81.30	-33.7	37,192	-0.09%
2019/07/23	28	80.99	2	81.40	80.90	26	36,534	0.07%
2019/07/22	0	0.00	11	80.39	80.60	-11	36,414	-0.03%
2019/07/19	5	79.50	0	0.00	79.30	5	36,308	0.01%
2019/07/18	8	79.03	0	0.00	79.00	8	36,773	0.02%
2019/07/17	20	79.49	17	79.92	79.30	3	37,533	0.01%
2019/07/16	18	79.84	34	79.50	80.00	-16	37,702	-0.04%
2019/07/15	602	77.15	20	77.14	78.10	582	38,121	1.53%	大買/鉅額交易
2019/07/12	746	77.74	20.3	77.72	77.60	725.7	40,175	1.81%	大買/鉅額交易
2019/07/11	552	78.42	6	78.27	78.20	546	41,245	1.32%	大買/鉅額交易
2019/07/09	5	78.40	0	0.00	77.90	5	43,101	0.01%
2019/07/08	2.2	78.80	18	78.72	79.00	-15.8	43,727	-0.04%
2019/07/05	1	78.10	2	78.20	78.20	-1	44,148	0.00%
2019/07/04	5	77.90	0	0.00	77.70	5	44,538	0.01%
2019/07/03	56	77.86	7	77.50	77.50	49	44,768	0.11%
2019/07/02	5	79.24	5	79.22	79.10	0	45,091	0.00%
2019/07/01	102	79.37	8	79.41	79.40	94	45,435	0.21%	大買/
2019/06/27	7	77.54	0	0.00	77.40	7	48,925	0.01%
2019/06/26	0	0.00	79	76.30	76.30	-79	49,037	-0.16%
2019/06/25	0	0.00	4	76.73	76.40	-4	48,862	-0.01%
2019/06/24	2	75.70	0	0.00	77.10	2	48,644	0.00%
2019/06/21	1.5	77.90	7	78.36	76.80	-5.6	48,291	-0.01%
2019/06/20	1	77.70	6	77.45	77.70	-5	47,665	-0.01%
2019/06/19	13	76.88	8	76.89	77.20	5	47,481	0.01%
2019/06/18	2	75.65	3	76.17	75.90	-1	46,966	0.00%
2019/06/17	9.2	76.10	4	76.20	76.40	5.2	46,586	0.01%
2019/06/14	3	75.10	7	75.14	75.10	-4	46,296	-0.01%
2019/06/13	3	73.43	2	73.95	74.20	1	45,938	0.00%
2019/06/12	5	73.06	6	73.32	73.70	-1	45,892	0.00%
2019/06/11	1	72.10	1	72.30	72.40	0	45,480	0.00%
2019/06/10	9	71.51	8	72.18	72.10	1	45,277	0.00%
2019/06/06	14	71.51	2	71.20	71.10	12	44,971	0.03%
2019/06/05	26	71.70	2	72.55	71.00	24	44,606	0.05%
2019/06/04	15	72.17	0	0.00	71.80	15	44,249	0.03%
2019/06/03	6	72.85	5	73.10	73.40	1	43,903	0.00%
2019/05/31	6	74.12	117	74.33	73.90	-111	43,607	-0.25%	大賣/鉅額交易
2019/05/30	14	72.29	31	73.05	73.40	-17	42,989	-0.04%
2019/05/29	10.2	70.73	18	71.48	72.20	-7.8	42,844	-0.02%
2019/05/28	103.2	71.57	0	0.00	71.20	103.2	42,521	0.24%	大買/鉅額交易
2019/05/27	11	71.36	0	0.00	71.40	11	40,574	0.03%
2019/05/24	17	71.76	1	71.40	71.40	16	40,541	0.04%
2019/05/23	33	71.93	0	0.00	71.50	33	40,262	0.08%
2019/05/22	14	74.41	0	0.00	74.00	14	39,723	0.04%
2019/05/21	4	75.05	1	75.00	75.00	3	39,988	0.01%
2019/05/20	8	75.40	7.4	75.44	75.00	0.6	39,825	0.00%
2019/05/17	16	75.60	16	76.23	74.70	0	39,707	0.00%
2019/05/16	24	77.33	4	76.58	75.90	20	39,278	0.05%
2019/05/15	15	77.95	6	77.80	77.80	9	38,512	0.02%
2019/05/14	13	79.62	3.2	79.84	79.70	9.8	37,886	0.03%
2019/05/13	18	82.23	14	81.48	81.20	4	37,563	0.01%
2019/05/10	21	83.79	10	85.05	83.70	11	37,575	0.03%
2019/05/09	32	84.92	1.9	84.66	84.30	30.1	37,560	0.08%
2019/05/08	3	85.83	0	0.00	85.90	3	37,350	0.01%
2019/05/07	5	86.60	21	86.17	86.60	-16	37,276	-0.04%
2019/05/06	12	85.41	5	85.36	84.90	7	37,269	0.02%
2019/05/03	2	87.45	26	87.06	88.20	-24	36,812	-0.07%
2019/05/02	1	86.70	7	86.77	86.90	-6	36,616	-0.02%
2019/04/30	7	86.40	0.1	86.90	86.90	6.9	36,365	0.02%
2019/04/29	3	88.53	5	88.00	87.80	-2	36,026	-0.01%
2019/04/26	9	87.14	22	87.51	87.40	-13	35,703	-0.04%
2019/04/25	7	85.99	4	86.95	86.80	3	35,423	0.01%
2019/04/24	14	87.26	2	87.95	86.90	12	35,170	0.03%
2019/04/23	36	88.01	25.8	88.09	88.30	10.2	34,864	0.03%
2019/04/22	4	88.45	10	88.00	87.80	-6	34,003	-0.02%
2019/04/19	13	89.35	24.2	89.66	88.90	-11.1	33,706	-0.03%
2019/04/18	45.3	94.39	74.6	93.88	91.60	-29.3	32,619	-0.09%
2019/04/17	30	91.90	51.4	90.96	91.80	-21.4	30,553	-0.07%
2019/04/16	27.2	90.18	13	90.47	89.90	14.2	29,346	0.05%
2019/04/15	16	87.86	31.1	88.71	89.30	-15.1	28,411	-0.05%
2019/04/12	278	86.08	59	85.84	86.50	219	27,828	0.79%	大買/鉅額交易
2019/04/11	6	83.97	36	83.94	83.80	-30	27,456	-0.11%
2019/04/10	0	0.00	36	82.86	83.00	-36	26,990	-0.13%
2019/04/09	0	0.00	2	82.30	82.50	-2	26,686	-0.01%
2019/04/08	0.1	82.00	32	82.51	82.40	-31.9	26,501	-0.12%
2019/04/03	2	81.50	24	82.36	81.90	-22	25,825	-0.09%
2019/04/02	23	81.97	33.4	82.54	82.00	-10.4	25,304	-0.04%
2019/04/01	9	79.78	90	80.18	80.80	-81	23,838	-0.34%
2019/03/29	9	73.17	11	73.09	73.50	-2	21,133	-0.01%
2019/03/28	0.5	71.80	0	0.00	71.80	0.5	21,058	0.00%
2019/03/27	2	71.90	1	72.00	71.90	1	21,359	0.00%
2019/03/26	0	0.00	0.4	71.80	71.80	-0.4	21,516	0.00%
2019/03/25	10	71.90	1	71.60	71.20	9	21,784	0.04%
2019/03/22	0	0.00	4	73.00	73.00	-4	21,732	-0.02%
2019/03/21	0	0.00	10	72.94	73.00	-10	21,996	-0.05%
2019/03/18	5	71.90	2	71.80	72.00	3	23,226	0.01%
2019/03/15	1	70.90	0	0.00	70.60	1	23,470	0.00%
2019/03/14	0	0.00	1	70.90	71.10	-1	23,311	0.00%
2019/03/13	2	70.75	5.2	70.86	70.70	-3.2	24,214	-0.01%
2019/03/12	1	71.20	1.8	71.26	71.20	-0.8	24,353	0.00%
2019/03/11	12	70.43	8	70.70	70.40	4	24,453	0.02%
2019/03/08	6	70.83	0	0.00	70.70	6	24,916	0.02%
2019/03/07	0.2	71.80	0	0.00	71.60	0.2	25,765	0.00%
2019/03/06	5	72.50	10	72.25	72.50	-5	26,193	-0.02%
2019/03/05	6.2	71.85	37	71.87	71.90	-30.8	26,787	-0.11%
2019/03/04	8	71.94	8	72.29	72.20	0	26,928	0.00%
2019/02/27	26	72.57	9.7	72.98	72.70	16.3	26,754	0.06%
2019/02/26	3	72.80	3	73.30	72.80	0	26,722	0.00%
2019/02/25	0	0.00	2	73.40	73.40	-2	26,937	-0.01%
2019/02/22	9	73.24	0	0.00	73.50	9	27,267	0.03%
2019/02/21	1	73.60	12.9	73.53	73.80	-11.9	27,552	-0.04%
2019/02/20	6	72.98	28.2	73.15	73.20	-22.2	27,545	-0.08%
2019/02/19	5.1	71.92	24	71.93	72.00	-18.9	27,169	-0.07%
2019/02/18	9	71.33	5	71.04	71.00	4	27,351	0.01%
2019/02/15	1	70.60	0	0.00	70.30	1	27,533	0.00%
2019/02/14	5	71.50	0	0.00	71.40	5	27,638	0.02%
2019/02/13	2	72.15	14	72.31	72.00	-12	27,733	-0.04%
2019/02/12	10	72.00	128	70.87	72.00	-118	27,694	-0.43%	大賣/鉅額交易
2019/02/11	11	70.38	12	70.93	69.90	-1	27,543	0.00%
2019/01/30	4	70.00	14	70.05	70.00	-10	27,311	-0.04%
2019/01/29	106	69.99	0	0.00	69.90	106	27,329	0.39%	大買/鉅額交易
2019/01/28	0	0.00	110	70.89	70.80	-110	27,288	-0.40%	大賣/鉅額交易
2019/01/25	1	70.50	3	70.70	70.70	-2	27,511	-0.01%
2019/01/24	100	69.90	1	70.00	70.00	99	27,455	0.36%
2019/01/23	7	69.94	8	70.20	69.70	-1	27,740	0.00%
2019/01/22	2.6	70.50	1	70.50	70.70	1.6	27,933	0.01%
2019/01/21	0	0.00	98	71.19	71.20	-98	28,393	-0.35%
2019/01/18	3	70.63	18	70.56	70.80	-15	29,728	-0.05%
2019/01/17	0	0.00	1.8	70.30	70.40	-1.8	30,927	-0.01%
2019/01/16	70	70.43	0	0.00	70.20	70	31,610	0.22%
2019/01/15	6.6	70.28	13	70.01	70.30	-6.4	31,959	-0.02%
2019/01/11	0	0.00	1	69.60	69.40	-1	33,547	0.00%
2019/01/09	50	69.70	59	69.58	69.90	-9	33,515	-0.03%
2019/01/08	3	68.47	0	0.00	68.60	3	33,510	0.01%
2019/01/07	1	68.90	8	69.09	69.30	-7	33,710	-0.02%
2019/01/04	12	67.41	2	67.60	67.60	10	33,606	0.03%
2019/01/03	13	68.92	5	69.20	68.90	8	33,646	0.02%
2019/01/02	11	70.15	6	70.25	70.10	5	33,501	0.01%
2018/12/27	0	0.00	14.4	71.22	70.80	-14.4	34,100	-0.04%
2018/12/26	0	0.00	8	70.50	70.20	-8	34,354	-0.02%
2018/12/25	1.4	70.49	1	70.40	70.70	0.4	34,538	0.00%
2018/12/24	1	71.40	19.4	71.18	71.40	-18.4	35,126	-0.05%
2018/12/22	2	71.20	2	71.00	70.90	0	35,373	0.00%
2018/12/21	2	70.80	31.8	70.62	71.40	-29.8	35,779	-0.08%
2018/12/20	1	71.30	4	71.68	71.50	-3	35,804	-0.01%
2018/12/19	5.6	71.60	11	71.39	71.80	-5.4	35,643	-0.02%
2018/12/18	5	70.42	0	0.00	70.80	5	35,873	0.01%
2018/12/14	12	71.45	2	71.75	71.50	10	36,528	0.03%
2018/12/13	7	73.00	30	72.41	73.00	-23	36,813	-0.06%
2018/12/12	11.3	71.15	87	70.65	71.20	-75.7	37,341	-0.20%
2018/12/11	1	68.60	4	68.70	68.40	-3	37,568	-0.01%
2018/12/10	13.2	68.06	13	68.21	67.70	0.2	37,759	0.00%
2018/12/07	9	69.44	0	0.00	69.10	9	37,568	0.02%
2018/12/06	36	69.79	6	69.40	69.00	30	37,365	0.08%
2018/12/05	7	71.74	0	0.00	71.60	7	36,597	0.02%
2018/12/04	10	73.40	11	73.83	73.40	-1	36,922	0.00%
2018/12/03	207.2	73.61	8	73.63	74.00	199.2	36,977	0.54%	大買/鉅額交易
2018/11/30	15	72.80	42	73.33	71.90	-27	36,598	-0.07%
2018/11/29	6	73.45	18	73.26	72.40	-12	35,692	-0.03%
2018/11/28	59.2	71.45	29	72.86	73.10	30.2	35,289	0.09%
2018/11/27	64	70.50	10	70.54	70.70	54	34,839	0.15%
2018/11/26	10	70.89	31	71.15	71.00	-21	34,800	-0.06%
2018/11/23	101.1	70.10	100	70.00	70.00	1.1	34,663	0.00%	大買/
2018/11/22	8	69.89	13.8	69.77	69.50	-5.8	34,653	-0.02%
2018/11/21	34	69.44	161	70.42	70.60	-127	34,466	-0.37%	大賣/鉅額交易
2018/11/20	215	71.18	0	0.00	71.00	215	34,147	0.63%	大買/鉅額交易
2018/11/19	18.1	73.44	108	73.21	73.40	-89.9	33,901	-0.27%	大賣/
2018/11/16	2	74.20	0	0.00	74.30	2	34,199	0.01%
2018/11/15	4.2	73.53	14	75.01	74.50	-9.8	35,037	-0.03%
2018/11/14	40	74.16	308	73.08	73.30	-268	34,998	-0.77%	大賣/鉅額交易
2018/11/13	22	74.34	6	74.30	74.40	16	34,972	0.05%
2018/11/12	8.8	76.14	8	76.60	76.20	0.8	34,899	0.00%
2018/11/09	4.5	75.85	2	76.10	76.10	2.5	35,101	0.01%
2018/11/08	6	76.98	15	77.00	76.60	-9	35,138	-0.03%
2018/11/07	1	77.80	2	77.90	77.90	-1	35,022	0.00%
2018/11/06	10	77.91	0	0.00	77.30	10	35,016	0.03%
2018/11/05	32	80.14	0	0.00	80.00	32	35,081	0.09%
2018/11/02	11.2	80.20	18	80.62	81.00	-6.8	35,222	-0.02%
2018/11/01	1	79.32	19	79.70	79.90	-18	35,105	-0.05%
2018/10/31	5.2	78.32	8	78.45	78.80	-2.8	35,267	-0.01%
2018/10/30	15	76.22	23	76.13	76.40	-8	35,030	-0.02%
2018/10/29	11	76.50	33	77.64	75.50	-22	35,063	-0.06%
2018/10/26	39	77.34	10.8	78.19	76.20	28.2	35,074	0.08%
2018/10/17	57	70.21	20.6	70.17	68.10	36.4	34,592	0.11%
2018/10/16	18	70.07	24.7	70.09	70.40	-6.7	33,758	-0.02%
2018/10/15	15	70.92	12	70.64	70.50	3	33,489	0.01%
2018/10/12	32	71.20	115	70.72	71.90	-83	33,508	-0.25%	大賣/
2018/10/11	24	70.67	43	71.46	70.10	-19	33,512	-0.06%
2018/10/09	13	75.65	9	75.78	75.30	4	32,293	0.01%
2018/10/08	17	75.45	0	0.00	75.50	17	32,342	0.05%
2018/10/05	6	75.80	1	75.70	75.60	5	32,631	0.02%
2018/10/04	9	76.56	0	0.00	76.20	9	32,542	0.03%
2018/10/03	121	77.82	20	77.60	77.80	101	32,668	0.31%	大買/鉅額交易
2018/10/02	17	79.19	0	0.00	78.10	17	32,896	0.05%
2018/10/01	13	79.96	5	79.98	79.90	8	32,641	0.02%
2018/09/28	14	78.97	12	79.09	79.20	2	32,840	0.01%
2018/09/27	1	77.30	37	77.95	78.70	-36	32,499	-0.11%
2018/09/26	11	77.41	44	77.44	77.30	-33	32,279	-0.10%
2018/09/21	49	75.47	4	75.40	75.80	45	32,370	0.14%
2018/09/20	4	75.60	1	75.60	75.60	3	32,265	0.01%
2018/09/19	2	76.10	4.3	76.36	76.40	-2.3	32,294	-0.01%
2018/09/18	4	76.10	4	76.70	75.80	0	32,335	0.00%
2018/09/17	11	77.87	5	77.70	77.80	6	32,456	0.02%
2018/09/14	0	0.00	27	77.46	77.90	-27	32,799	-0.08%
2018/09/13	34.8	76.19	2	76.00	76.00	32.8	32,828	0.10%
2018/09/12	6	76.97	134	77.65	77.00	-128	32,740	-0.39%	大賣/鉅額交易
2018/09/11	152	76.34	4	76.73	77.70	148	32,803	0.45%	大買/鉅額交易
2018/09/10	19	75.15	0	0.00	75.10	19	33,096	0.06%
2018/09/07	40	78.05	22	78.12	77.70	18	32,715	0.06%
2018/09/06	20	79.34	7.5	79.13	79.30	12.5	32,743	0.04%
2018/09/05	10	80.30	16.7	80.21	80.10	-6.7	32,558	-0.02%
2018/09/04	15	80.30	0	0.00	80.10	15	32,939	0.05%
2018/09/03	3	80.20	6	80.55	80.10	-3	33,317	-0.01%
2018/08/31	18	80.49	0	0.00	80.50	18	34,592	0.05%
2018/08/30	4	81.05	0	0.00	80.90	4	35,372	0.01%
2018/08/29	1	81.30	1	81.30	81.40	0	35,704	0.00%
2018/08/28	1	81.10	0	0.00	81.20	1	35,877	0.00%
2018/08/27	2	80.95	0	0.00	81.00	2	36,077	0.01%
2018/08/24	13	80.88	0	0.00	81.10	13	36,106	0.04%
2018/08/23	2	81.55	26	81.13	81.80	-24	37,143	-0.06%
2018/08/22	0	0.00	28	81.63	81.70	-28	37,444	-0.07%
2018/08/21	8	81.14	3	81.10	81.00	5	37,825	0.01%
2018/08/20	4	81.05	2	81.15	81.00	2	38,555	0.01%
2018/08/17	7	81.23	1	81.98	81.10	6	39,047	0.02%
2018/08/16	4	81.50	23	81.40	81.20	-19	39,033	-0.05%
2018/08/15	30	80.52	24	80.64	81.10	6	38,932	0.02%
2018/08/14	70	81.34	40	82.95	81.30	30	38,576	0.08%
2018/08/13	24	84.14	0	0.00	83.80	24	37,744	0.06%
2018/08/10	3	85.80	49	85.76	85.90	-46	37,559	-0.12%
2018/08/09	0	0.00	30	85.34	85.20	-30	37,496	-0.08%
2018/08/08	5	85.00	35	85.05	85.00	-30	37,984	-0.08%
2018/08/07	0	84.40	4	85.03	84.40	-4	38,653	-0.01%
2018/08/06	4	84.48	6	84.60	84.60	-2	40,277	0.00%
2018/08/03	1	83.50	5	83.66	83.80	-4	40,685	-0.01%
2018/08/02	10	83.21	9	84.42	82.80	1	40,725	0.00%
2018/08/01	4	84.10	21.1	84.08	84.10	-17.1	40,747	-0.04%
2018/07/31	13	83.62	13	83.90	83.80	0	40,718	0.00%
2018/07/30	3.1	84.10	38	84.12	84.20	-35	40,734	-0.09%
2018/07/27	4	83.13	5	83.46	83.20	-1	40,533	0.00%
2018/07/26	2.3	82.54	3	83.50	83.50	-0.7	40,985	0.00%
2018/07/25	23.3	82.85	4	83.03	82.70	19.3	41,156	0.05%
2018/07/24	78	85.46	3	85.27	85.20	75	41,023	0.18%
2018/07/23	10	85.30	19	85.43	85.50	-9	40,405	-0.02%
2018/07/20	2	85.20	9	85.14	85.30	-7	40,448	-0.02%
2018/07/19	0	0.00	44	84.82	85.20	-44	40,634	-0.11%
2018/07/18	21	84.26	14	84.01	84.10	7	41,177	0.02%
2018/07/16	1	83.20	7	82.91	82.80	-6	41,273	-0.01%
2018/07/13	0	0.00	4	82.38	82.90	-4	42,018	-0.01%
2018/07/11	3	80.90	12	81.61	81.60	-9	42,885	-0.02%
2018/07/10	8.5	80.82	10	80.73	80.50	-1.5	42,680	0.00%
2018/07/09	7	80.96	10	81.24	80.80	-3	42,584	-0.01%
2018/07/06	16	80.71	37	80.48	80.50	-21	42,830	-0.05%
2018/07/05	13	81.12	38	81.16	81.20	-25	42,840	-0.06%
2018/07/04	10	81.09	1.2	81.10	81.60	8.8	43,143	0.02%
2018/07/03	11	80.92	10	80.60	80.70	1	43,802	0.00%
2018/07/02	19.1	81.62	7	82.10	81.00	12.1	44,386	0.03%
2018/06/29	15	81.57	26	82.13	83.20	-11	44,722	-0.02%
2018/06/28	6.3	80.73	7.4	80.62	80.50	-1.1	46,328	0.00%
2018/06/27	16	81.22	9	81.14	80.90	7	46,430	0.02%
2018/06/26	21	80.59	9	80.68	81.00	12	46,386	0.03%
2018/06/25	16	81.79	13	81.70	81.50	3	46,072	0.01%
2018/06/22	15	82.12	0	0.00	82.30	15	45,973	0.03%
2018/06/21	7	83.06	1	82.70	82.70	6	45,954	0.01%
2018/06/20	17	82.62	24	82.71	83.00	-7	46,402	-0.02%
2018/06/19	46	83.27	6	83.20	83.00	40	46,024	0.09%
2018/06/15	27	84.71	16	84.98	85.00	11	45,391	0.02%
2018/06/14	41	86.01	1	86.50	85.50	40	44,934	0.09%
2018/06/13	5	87.84	3	87.90	87.80	2	44,377	0.00%
2018/06/12	16	87.67	0	0.00	87.70	16	45,087	0.04%
2018/06/11	15	88.08	50.2	87.35	87.40	-35.2	45,024	-0.08%
2018/06/08	130	89.88	59	89.49	88.30	71	45,184	0.16%	大買/
2018/06/07	32	90.82	22.9	90.29	91.20	9.1	44,916	0.02%
2018/06/06	2	88.90	21	88.88	89.10	-19	44,888	-0.04%
2018/06/05	1	87.90	17	87.94	88.10	-16	45,553	-0.04%
2018/06/04	0	0.00	19	87.72	87.80	-19	45,573	-0.04%
2018/06/01	1	86.40	12	86.49	86.60	-11	45,724	-0.02%
2018/05/31	10	86.35	45.6	87.06	85.70	-35.6	45,907	-0.08%
2018/05/30	7	87.03	8.9	87.75	87.40	-1.9	45,020	0.00%
2018/05/29	9.6	88.37	111	88.47	87.60	-101.5	44,829	-0.23%	大賣/鉅額交易
2018/05/28	73	88.57	70	88.48	88.80	3	44,821	0.01%
2018/05/25	2	86.20	35.4	84.78	86.50	-33.4	44,419	-0.08%
2018/05/24	11	83.95	13	84.14	84.10	-2	44,188	0.00%
2018/05/23	3	83.83	3.5	84.10	83.60	-0.5	44,702	0.00%
2018/05/22	14	84.46	3.3	85.12	84.00	10.8	45,124	0.02%
2018/05/21	1	85.40	39	85.08	85.00	-38	45,700	-0.08%
2018/05/18	11	83.92	3	84.60	83.90	8	46,339	0.02%
2018/05/17	71	85.07	74	84.70	84.20	-3	47,022	-0.01%
2018/05/16	39	84.73	1	84.70	84.60	38	47,215	0.08%
2018/05/15	37.1	87.54	8	88.24	86.00	29.1	47,488	0.06%
2018/05/14	27	89.44	128.2	89.02	89.00	-101.2	48,662	-0.21%	大賣/鉅額交易
2018/05/11	10	84.10	70	84.39	85.00	-60	47,388	-0.13%
2018/05/10	20.5	82.41	12	82.46	82.90	8.5	47,391	0.02%
2018/05/09	12	81.93	10	82.00	81.80	2	47,644	0.00%
2018/05/08	4	82.05	21	82.28	82.60	-17	48,053	-0.04%
2018/05/07	8	81.55	3	81.73	81.60	5	48,209	0.01%
2018/05/04	6	80.58	5	80.62	80.40	1	48,519	0.00%
2018/05/03	36.2	80.45	1	80.60	80.10	35.2	48,855	0.07%
2018/05/02	11.1	82.36	17	82.71	81.80	-5.9	48,950	-0.01%
2018/04/30	3.7	82.98	35	82.87	82.90	-31.3	49,029	-0.06%
2018/04/27	3	81.17	15	81.00	81.50	-12	49,363	-0.02%
2018/04/26	22	80.78	3	81.63	80.60	19	49,915	0.04%
2018/04/25	26	80.04	7	80.26	80.40	19	50,957	0.04%
2018/04/24	20.1	81.35	20	81.30	80.60	0.1	51,057	0.00%
2018/04/23	28.2	83.02	9	83.17	83.00	19.2	50,484	0.04%
2018/04/20	11	84.04	20	84.20	84.00	-9	50,371	-0.02%
2018/04/19	38	83.75	19.1	84.88	85.00	18.9	50,547	0.04%
2018/04/18	34	85.14	50	86.09	84.80	-16	50,204	-0.03%
2018/04/17	33.7	86.66	5	86.68	86.50	28.7	50,087	0.06%
2018/04/16	0	0.00	20	87.60	87.60	-20	50,333	-0.04%
2018/04/13	5	87.12	25	87.05	87.00	-20	50,506	-0.04%
2018/04/12	7	87.04	7	87.10	86.80	0	50,851	0.00%
2018/04/11	19	87.64	31	87.91	87.30	-12	51,181	-0.02%
2018/04/10	5.9	87.06	20	87.00	87.00	-14.1	51,411	-0.03%
2018/04/09	25	87.06	22	87.59	87.40	3	51,757	0.01%
2018/04/03	13	87.08	20	87.23	87.20	-7	51,281	-0.01%
2018/04/02	26	88.24	18	88.13	88.10	8	50,921	0.02%
2018/03/31	90	88.88	10	89.22	88.50	80	50,680	0.16%
2018/03/30	4	91.53	31	91.75	91.40	-27	48,765	-0.06%
2018/03/29	7	90.07	2	90.20	90.00	5	48,632	0.01%
2018/03/28	4	90.45	14	90.56	90.10	-10	48,333	-0.02%
2018/03/27	7	91.14	1.7	91.30	91.20	5.3	48,237	0.01%
2018/03/26	16	89.90	72	89.90	90.20	-56	48,082	-0.12%
2018/03/23	45	90.94	5	90.92	90.40	40	48,202	0.08%
2018/03/22	2	92.60	2	92.80	92.80	0	48,376	0.00%
2018/03/21	12	92.43	268	92.52	92.40	-256	48,263	-0.53%	大賣/鉅額交易
2018/03/20	5	92.78	75	92.50	92.60	-70	48,615	-0.14%
2018/03/19	7	92.83	0	0.00	92.90	7	48,662	0.01%
2018/03/16	23	93.13	11	93.10	92.80	12	48,767	0.02%
2018/03/15	11	92.88	2	93.70	93.40	9	48,424	0.02%
2018/03/14	43	93.99	17	93.64	93.30	26	48,939	0.05%
2018/03/13	18	95.75	14	95.70	95.20	4	48,868	0.01%
2018/03/12	27	94.03	71	93.86	94.30	-44	48,136	-0.09%
2018/03/09	28	91.90	71	91.85	91.90	-43	48,311	-0.09%
2018/03/08	17	89.41	18	89.41	89.40	-1	48,434	0.00%
2018/03/07	27	88.91	23	89.28	88.50	4	48,600	0.01%
2018/03/06	0	0.00	30	88.53	88.20	-30	49,225	-0.06%
2018/03/05	9	87.23	60	87.22	87.00	-51	49,994	-0.10%
2018/03/02	15	87.34	0	0.00	87.80	15	49,680	0.03%
2018/03/01	38	87.91	4	88.10	87.90	34	49,850	0.07%
2018/02/27	10	88.73	2	89.05	88.10	8	49,752	0.02%
2018/02/26	28	89.16	50	89.10	88.80	-22	49,448	-0.04%
2018/02/23	37	88.73	10	88.40	88.90	27	49,325	0.05%
2018/02/22	10	87.86	5	87.82	87.90	5	49,530	0.01%
2018/02/21	40	88.50	12	88.32	88.20	28	49,335	0.06%
2018/02/12	19	87.75	3	87.97	87.60	16	48,915	0.03%
2018/02/09	21	87.60	1	87.80	87.50	20	48,743	0.04%
2018/02/08	26	89.46	1	89.60	89.00	25	48,453	0.05%
2018/02/07	23	90.35	8	90.93	90.00	15	49,905	0.03%
2018/02/06	64	89.77	48	89.31	89.20	16	49,153	0.03%
2018/02/05	20	92.91	4	93.05	92.80	16	47,142	0.03%
2018/02/02	5	94.92	42	94.64	95.20	-37	47,140	-0.08%
2018/02/01	10	93.85	43	94.44	93.50	-33	47,024	-0.07%
2018/01/31	31.1	92.53	3	92.80	92.20	28.1	46,756	0.06%
2018/01/30	14	93.98	2	93.85	93.60	12	46,299	0.03%
2018/01/29	46	94.94	14	94.71	94.70	32	46,043	0.07%
2018/01/26	107	95.63	0	0.00	95.40	107	45,847	0.23%	大買/鉅額交易
2018/01/25	12	95.82	71	95.85	95.40	-59	45,486	-0.13%
2018/01/24	68	96.06	9	96.11	95.90	59	44,848	0.13%
2018/01/23	5	95.92	10	96.21	96.90	-5	44,696	-0.01%
2018/01/22	20	96.91	25	96.95	96.60	-5	44,513	-0.01%
2018/01/19	24	95.68	45	96.33	96.90	-21	43,848	-0.05%
2018/01/18	7	94.36	17	94.38	93.80	-10	42,486	-0.02%
2018/01/17	73	92.88	123.3	93.01	93.40	-50.3	42,043	-0.12%	大賣/
2018/01/16	21	93.36	1	93.20	93.40	20	41,887	0.05%
2018/01/15	12	93.02	56	92.94	93.30	-44	41,766	-0.11%
2018/01/12	136	92.25	29	92.01	91.80	107	41,540	0.26%	大買/鉅額交易
2018/01/11	25	91.39	0	0.00	91.40	25	41,459	0.06%
2018/01/10	37	91.01	11	90.86	90.80	26	40,939	0.06%
2018/01/09	7	91.89	0	0.00	91.80	7	40,640	0.02%
2018/01/08	26.1	91.88	14	91.80	91.80	12.1	40,616	0.03%
2018/01/05	36	92.18	8	92.75	93.00	28	40,275	0.07%
2018/01/04	38.2	92.83	0	0.00	92.60	38.2	39,996	0.10%
2018/01/03	70	94.54	10	94.60	94.00	60	39,819	0.15%
2018/01/02	26.1	94.91	0	0.00	95.00	26.1	39,215	0.07%