鴻海 (2317)-日盛-內湖券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
198.0
漲跌
▲6.0
漲幅
+3.13%
成交量
123,407張
產業
上市其他電子類股
6005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－日盛-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-內湖券商分點個股進出
日盛-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0	0.00	1	103.50	103.00	-1	32,418	0.00%
2023/04/06	3	103.67	1	103.50	103.50	2	32,371	0.01%
2023/03/31	0	0.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	0	0.00	1	104.00	104.50	-1	32,025	0.00%
2023/03/28	1	103.50	0	0.00	103.00	1	32,556	0.00%
2023/03/27	2.1	104.01	0	0.00	103.50	2.1	32,645	0.01%
2023/03/24	1	105.00	6.5	105.08	105.50	-5.5	33,306	-0.02%
2023/03/23	0	0.00	1	103.50	103.50	-1	32,568	0.00%
2023/03/22	0	0.00	2.3	103.93	103.50	-2.3	32,454	-0.01%
2023/03/21	0	0.00	1	103.00	103.50	-1	32,672	0.00%
2023/03/20	2	103.00	0	0.00	102.50	2	32,644	0.01%
2023/03/17	1	104.00	12	104.00	103.50	-11	32,828	-0.03%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/14	0	0.00	2	101.50	102.00	-2	33,160	-0.01%
2023/03/13	0	0.00	5	102.70	103.00	-5	33,434	-0.01%
2023/03/10	2	102.00	0	0.00	102.00	2	34,333	0.01%
2023/03/09	7	102.93	0	0.00	102.50	7	34,973	0.02%
2023/03/07	0	0.00	12.5	105.39	105.00	-12.5	35,211	-0.04%
2023/03/06	0	0.00	4	102.88	103.50	-4	34,782	-0.01%
2023/03/03	0	0.00	7	103.36	102.50	-7	34,733	-0.02%
2023/03/02	0	0.00	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	1	100.00	0	0.00	102.00	1	35,010	0.00%
2023/02/24	3.6	102.19	0	0.00	101.00	3.6	34,736	0.01%
2023/02/22	2	101.75	1	101.50	102.00	1	34,713	0.00%
2023/02/20	5.4	102.91	0	0.00	103.00	5.4	35,331	0.02%
2023/02/17	0	0.00	3	103.00	103.50	-3	35,745	-0.01%
2023/02/16	1	103.00	4.3	103.35	103.50	-3.3	36,384	-0.01%
2023/02/15	1	102.00	11.1	102.01	102.50	-10.1	37,202	-0.03%
2023/02/14	0	0.00	3	102.00	102.00	-3	37,250	-0.01%
2023/02/13	3	101.67	0	0.00	101.00	3	37,616	0.01%
2023/02/10	1.6	101.50	1	101.50	101.50	0.6	37,809	0.00%
2023/02/09	1	100.50	4	101.38	101.00	-3	38,059	-0.01%
2023/02/08	2	100.50	1	100.50	100.50	1	38,379	0.00%
2023/02/07	11	100.73	0	0.00	100.50	11	38,627	0.03%
2023/02/06	3	101.67	4	101.38	101.50	-1	38,581	0.00%
2023/02/03	7	99.74	0	0.00	99.60	7	38,523	0.02%
2023/02/02	6	100.00	2	100.50	100.00	4	38,531	0.01%
2023/02/01	3	99.97	1	100.50	100.00	2	38,077	0.01%
2023/01/31	4	99.65	9	100.28	99.70	-5	37,933	-0.01%
2023/01/30	12.3	98.29	3	98.67	98.10	9.3	37,093	0.03%
2023/01/17	8	98.26	0	0.00	98.10	8	36,341	0.02%
2023/01/16	4	98.35	0	0.00	98.10	4	36,361	0.01%
2023/01/13	1	98.90	1	98.80	98.60	0	36,315	0.00%
2023/01/12	1	98.90	0	0.00	98.60	1	36,978	0.00%
2023/01/11	5.1	99.40	4	99.30	99.10	1.1	37,569	0.00%
2023/01/09	3	99.00	4	99.40	99.10	-1	38,027	0.00%
2023/01/06	2.2	98.61	0	0.00	98.40	2.2	37,890	0.01%
2023/01/05	4.5	98.23	0	0.00	98.00	4.5	38,045	0.01%
2023/01/04	5.5	98.21	0	0.00	98.10	5.5	38,079	0.01%
2023/01/03	4.6	98.52	3	98.87	99.10	1.6	38,013	0.00%
2022/12/30	1	99.90	1	100.00	99.90	0	37,602	0.00%
2022/12/29	10.1	99.79	0	0.00	99.70	10.1	37,753	0.03%
2022/12/28	1	100.00	0	0.00	100.50	1	38,005	0.00%
2022/12/27	0	0.00	2	101.00	100.50	-2	37,915	-0.01%
2022/12/26	2	101.00	1	100.50	101.00	1	38,115	0.00%
2022/12/23	1	100.50	0	0.00	101.00	1	38,434	0.00%
2022/12/22	0.1	101.00	0	0.00	101.00	0.1	38,849	0.00%
2022/12/21	2	100.50	0	0.00	100.00	2	39,308	0.01%
2022/12/20	3.3	100.65	0	0.00	100.00	3.3	39,198	0.01%
2022/12/19	1.1	100.59	1	101.00	101.50	0.1	39,135	0.00%
2022/12/16	4.3	100.65	1	101.00	100.50	3.3	38,899	0.01%
2022/12/15	1	102.00	0	0.00	101.50	1	38,102	0.00%
2022/12/13	5.1	101.40	0	0.00	101.00	5.1	38,141	0.01%
2022/12/09	2.1	102.26	2	102.50	102.00	0.1	38,145	0.00%
2022/12/08	3	101.83	0	0.00	101.50	3	37,890	0.01%
2022/12/07	2.1	102.74	1	102.50	102.00	1.1	37,817	0.00%
2022/12/06	5.6	103.90	21	103.50	103.00	-15.4	37,621	-0.04%
2022/12/05	6.3	105.74	3	106.33	105.50	3.3	37,014	0.01%
2022/12/02	2.1	105.50	7	105.36	105.50	-5	36,500	-0.01%
2022/12/01	0	0.00	7	102.29	103.00	-7	35,734	-0.02%
2022/11/30	1	100.50	3	101.17	100.50	-2	34,905	-0.01%
2022/11/29	4.2	99.80	2	99.90	100.00	2.2	34,038	0.01%
2022/11/28	5.2	99.96	30	99.90	100.00	-24.8	33,757	-0.07%
2022/11/25	1.1	100.50	0	0.00	100.50	1.1	33,605	0.00%
2022/11/24	4.1	100.13	2	101.00	101.00	2.1	33,507	0.01%
2022/11/23	4	101.00	0	0.00	100.50	4	33,169	0.01%
2022/11/22	2	100.00	0	0.00	100.50	2	33,091	0.01%
2022/11/21	3	100.67	1	100.50	100.00	2	32,902	0.01%
2022/11/18	18	100.86	2	102.25	100.50	16	32,636	0.05%
2022/11/17	1	101.50	0	0.00	101.50	1	32,326	0.00%
2022/11/16	4.1	101.88	45	102.10	101.50	-40.9	32,188	-0.13%
2022/11/15	1.8	101.72	9.2	101.89	101.50	-7.4	31,685	-0.02%
2022/11/14	5	100.48	2	101.25	101.50	3	31,198	0.01%
2022/11/11	13	100.23	0.2	101.00	100.00	12.8	30,512	0.04%
2022/11/10	4	100.63	0	0.00	100.50	4	29,543	0.01%
2022/11/09	2.1	101.76	0	0.00	102.50	2.1	29,373	0.01%
2022/11/08	2	100.00	2	100.00	100.00	0	29,190	0.00%
2022/11/07	3.1	100.18	1	99.90	100.00	2.1	29,498	0.01%
2022/11/04	31.2	100.02	0	0.00	100.50	31.2	29,858	0.10%
2022/11/03	0	0.00	1	101.00	101.00	-1	29,990	0.00%
2022/11/02	2	101.50	3.1	101.68	102.00	-1.1	29,765	0.00%
2022/11/01	6.1	101.17	0.2	102.00	101.50	5.9	29,668	0.02%
2022/10/31	4	101.75	1	102.50	102.50	3	29,304	0.01%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	1.1	103.02	0	0.00	104.00	1.1	29,519	0.00%
2022/10/25	2	102.25	0	0.00	103.50	2	29,293	0.01%
2022/10/21	4	102.88	0	0.00	103.50	4	28,923	0.01%
2022/10/20	3	101.33	1	102.50	102.50	2	29,034	0.01%
2022/10/19	5.1	103.50	3	104.00	103.00	2.1	28,453	0.01%
2022/10/18	4.2	103.76	3	105.50	103.50	1.2	28,204	0.00%
2022/10/17	1	105.00	3	104.00	105.00	-2	28,041	-0.01%
2022/10/14	1.2	105.40	1	105.00	105.00	0.2	27,956	0.00%
2022/10/13	1.1	103.50	1	104.00	103.50	0.1	28,122	0.00%
2022/10/12	1	103.00	0	0.00	103.00	1	27,974	0.00%
2022/10/11	3.1	104.34	0	0.00	104.00	3.1	27,628	0.01%
2022/10/07	1	107.00	0	0.00	107.50	1	27,413	0.00%
2022/10/06	0	0.00	3	107.17	107.50	-3	27,815	-0.01%
2022/10/05	4	106.63	12	106.75	107.00	-8	27,893	-0.03%
2022/09/30	16	100.06	2	100.50	102.00	14	27,695	0.05%
2022/09/29	5.1	101.11	0.5	102.00	101.50	4.6	27,913	0.02%
2022/09/28	4	101.63	6	101.50	100.50	-2	28,002	-0.01%
2022/09/27	3	103.50	0	0.00	103.50	3	27,942	0.01%
2022/09/26	9.5	104.45	3	104.00	104.00	6.5	28,760	0.02%
2022/09/23	2.1	106.29	0	0.00	106.50	2.1	29,122	0.01%
2022/09/22	0.2	107.00	0	0.00	107.00	0.2	29,606	0.00%
2022/09/21	2	106.51	0	0.00	107.00	2	29,763	0.01%
2022/09/20	1	108.00	3	108.50	108.50	-2	29,793	-0.01%
2022/09/19	2	107.25	1	106.50	107.00	1	29,797	0.00%
2022/09/16	1	107.50	0	0.00	107.50	1	30,004	0.00%
2022/09/14	3	107.67	0	0.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	4	109.88	110.00	-4	30,584	-0.01%
2022/09/12	11	108.05	0	0.00	108.50	11	30,594	0.04%
2022/09/08	1	106.50	0	0.00	107.00	1	31,113	0.00%
2022/09/07	7.1	107.06	2	106.00	106.00	5.1	31,387	0.02%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/02	3	107.67	0	0.00	107.50	3	31,931	0.01%
2022/09/01	2.1	107.74	0	0.00	107.50	2.1	32,046	0.01%
2022/08/31	0	0.00	2	109.50	109.00	-2	31,915	-0.01%
2022/08/30	0	0.00	1	108.50	108.50	-1	31,741	0.00%
2022/08/29	12	108.21	0	0.00	108.00	12	32,006	0.04%
2022/08/25	0	0.00	0	109.50	109.50	0	32,478	0.00%
2022/08/24	15	109.17	0	0.00	109.50	15	33,426	0.04%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/22	2	110.00	2	110.50	111.00	0	34,940	0.00%
2022/08/19	3	112.00	0	0.00	111.00	3	35,525	0.01%
2022/08/18	0	0.00	0.3	112.00	112.00	-0.3	35,898	0.00%
2022/08/17	3	112.50	0	0.00	112.50	3	36,728	0.01%
2022/08/16	3	110.84	3	111.00	111.00	0	36,840	0.00%
2022/08/15	2.1	112.48	0.1	112.50	112.00	2.1	36,930	0.01%
2022/08/12	0	0.00	3	113.33	112.50	-3	37,208	-0.01%
2022/08/11	0	0.00	17.2	112.56	113.00	-17.2	37,022	-0.05%
2022/08/10	1	110.50	1	110.00	110.00	0	36,918	0.00%
2022/08/09	1	108.50	3	109.00	109.00	-2	36,398	-0.01%
2022/08/08	0	0.00	3	107.83	108.00	-3	36,343	-0.01%
2022/08/05	1	108.50	2.5	108.40	108.00	-1.5	36,295	0.00%
2022/08/03	0	0.00	8	107.81	108.50	-8	35,932	-0.02%
2022/08/01	1	108.50	3	108.83	109.00	-2	35,441	-0.01%
2022/07/29	1	108.50	6.1	109.00	109.00	-5.1	35,652	-0.01%
2022/07/28	2.2	108.95	2	108.50	108.50	0.2	35,867	0.00%
2022/07/27	2	108.50	9	108.61	108.00	-7	36,003	-0.02%
2022/07/26	2	107.75	3.1	107.98	108.00	-1.1	35,778	0.00%
2022/07/25	0	0.00	10	107.40	107.50	-10	35,635	-0.03%
2022/07/22	0.3	106.50	12	106.04	106.00	-11.7	35,447	-0.03%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/20	1.1	104.00	0	0.00	103.50	1.1	35,419	0.00%
2022/07/19	1.3	104.50	0	0.00	104.00	1.3	35,511	0.00%
2022/07/15	0	0.00	1.2	105.41	105.00	-1.2	35,469	0.00%
2022/07/14	2	103.75	4	104.63	105.00	-2	35,384	-0.01%
2022/07/13	1	103.00	3	103.33	102.50	-2	34,910	-0.01%
2022/07/12	2	100.25	0	0.00	100.50	2	34,569	0.01%
2022/07/11	1	100.52	0	0.00	101.00	1	34,330	0.00%
2022/07/08	3	102.00	1	103.50	102.00	2	34,172	0.01%
2022/07/07	1	101.00	1	102.50	103.50	0	33,867	0.00%
2022/07/06	6	101.58	6	100.58	100.50	0	33,478	0.00%
2022/07/05	2.3	102.33	3	102.33	102.50	-0.7	33,199	0.00%
2022/07/04	5.1	100.51	0	0.00	100.00	5.1	32,860	0.02%
2022/07/01	5	106.60	3	106.82	106.00	2	32,262	0.01%
2022/06/30	4	109.25	3.1	109.02	109.00	1	31,744	0.00%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	7	111.50	0	0.00	112.00	7	31,168	0.02%
2022/06/27	10	111.50	4	111.75	111.00	6	31,040	0.02%
2022/06/24	0	0.00	7	110.21	110.00	-7	30,863	-0.02%
2022/06/23	15	108.47	0	0.00	108.00	15	30,701	0.05%
2022/06/22	5	110.00	1.6	110.31	109.50	3.4	30,281	0.01%
2022/06/21	0	0.00	8	111.44	112.00	-8	30,597	-0.03%
2022/06/20	11	109.09	17	109.09	109.00	-6	30,276	-0.02%
2022/06/17	10	109.60	0	0.00	109.50	10	30,071	0.03%
2022/06/16	8.1	111.38	0	0.00	111.50	8.1	29,597	0.03%
2022/06/15	1	112.00	3.4	112.44	112.00	-2.4	30,439	-0.01%
2022/06/14	8	111.00	0.1	111.00	111.50	7.9	30,755	0.03%
2022/06/13	6.2	111.59	0	0.00	111.50	6.2	30,823	0.02%
2022/06/10	1	114.50	0	0.00	114.00	1	30,587	0.00%
2022/06/09	3	115.00	9	115.11	115.50	-6	30,617	-0.02%
2022/06/08	0	0.00	5	114.00	114.00	-5	30,518	-0.02%
2022/06/07	3	113.67	0	0.00	113.50	3	30,625	0.01%
2022/06/06	0	0.00	3	115.83	115.50	-3	30,483	-0.01%
2022/06/02	2.2	114.30	5	115.30	114.00	-2.9	30,890	-0.01%
2022/06/01	0.4	114.50	11.4	114.96	114.50	-11	31,010	-0.04%
2022/05/31	1	113.00	7.8	111.59	113.00	-6.8	30,133	-0.02%
2022/05/30	5	110.50	3.1	110.00	110.50	1.9	28,871	0.01%
2022/05/27	2	110.50	13	110.50	110.00	-11	28,372	-0.04%
2022/05/26	0	0.00	8	110.06	109.00	-8	27,992	-0.03%
2022/05/25	1	110.00	37	109.62	109.50	-36	27,818	-0.13%
2022/05/24	2	108.00	5	108.90	108.00	-3	27,347	-0.01%
2022/05/23	8	108.19	1.3	108.40	108.00	6.7	26,969	0.02%
2022/05/20	1	107.00	24	108.02	107.00	-23	26,832	-0.09%
2022/05/19	1	106.00	8	106.69	107.50	-7	26,456	-0.03%
2022/05/18	6	106.75	6.4	106.81	107.00	-0.4	26,023	0.00%
2022/05/17	0	0.00	3	104.83	105.00	-3	25,518	-0.01%
2022/05/16	3	104.00	1	104.00	104.50	2	25,323	0.01%
2022/05/13	3	103.50	0	0.00	104.00	3	25,172	0.01%
2022/05/12	0	103.00	0	0.00	102.00	0	25,217	0.00%
2022/05/10	0.2	103.00	0.1	104.00	104.00	0.1	25,133	0.00%
2022/05/05	2	105.25	2	105.00	104.50	0	25,631	0.00%
2022/05/04	3	104.00	2	104.00	104.00	1	25,602	0.00%
2022/05/03	1	102.50	1	102.00	102.50	0	25,586	0.00%
2022/04/29	0.2	102.00	0	0.00	102.00	0.2	25,993	0.00%
2022/04/28	0	0.00	1	101.50	101.50	-1	26,305	0.00%
2022/04/27	1	100.00	0	0.00	100.00	1	26,323	0.00%
2022/04/26	1.1	100.55	0	0.00	101.00	1.1	26,227	0.00%
2022/04/25	6.4	101.08	1	100.50	100.50	5.4	26,131	0.02%
2022/04/20	1	102.50	0	0.00	103.00	1	26,106	0.00%
2022/04/19	4	102.13	0	0.00	102.00	4	26,095	0.02%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	1	103.50	1	103.00	103.00	0	26,622	0.00%
2022/04/14	0	0.00	1	103.50	104.00	-1	27,070	0.00%
2022/04/12	0	0.00	2	102.50	102.00	-2	29,846	-0.01%
2022/04/11	3	102.00	0	0.00	102.00	3	29,853	0.01%
2022/04/08	3	102.83	1	102.50	103.00	2	29,736	0.01%
2022/04/07	4	103.75	0	0.00	103.00	4	29,605	0.01%
2022/04/01	1	104.50	0	0.00	104.50	1	28,990	0.00%
2022/03/31	1	106.00	2.5	105.60	106.00	-1.5	28,748	-0.01%
2022/03/30	3	105.33	0.3	105.50	105.50	2.7	28,608	0.01%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/25	0	0.00	3.1	106.48	106.00	-3.1	28,332	-0.01%
2022/03/24	1	106.00	6	107.17	106.50	-5	28,289	-0.02%
2022/03/23	0	0.00	3	104.83	105.50	-3	27,980	-0.01%
2022/03/21	1	104.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	4	104.75	3	105.33	106.00	1	28,271	0.00%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	5	100.70	2	101.00	101.50	3	26,806	0.01%
2022/03/15	1.3	101.12	0	101.50	101.00	1.3	26,458	0.00%
2022/03/14	8	102.56	1	103.50	102.50	7	26,525	0.03%
2022/03/11	1	103.00	4	103.38	103.50	-3	26,516	-0.01%
2022/03/10	0	0.00	1	103.00	103.00	-1	26,500	0.00%
2022/03/09	7	101.79	10	102.00	101.50	-3	26,385	-0.01%
2022/03/08	14	101.11	5	101.00	101.50	9	26,349	0.03%
2022/03/07	2	103.25	0	0.00	102.50	2	25,720	0.01%
2022/03/03	4	105.25	0	0.00	104.50	4	25,972	0.02%
2022/03/02	1	104.50	1	104.50	104.50	0	26,143	0.00%
2022/03/01	1	104.50	1	105.00	104.50	0	26,204	0.00%
2022/02/25	0	0.00	8	103.00	103.00	-8	26,220	-0.03%
2022/02/24	7.2	103.08	0	0.00	102.50	7.2	26,098	0.03%
2022/02/23	0	0.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	2.2	104.50	0	0.00	104.50	2.2	25,709	0.01%
2022/02/21	0	0.00	2	105.75	106.00	-2	25,784	-0.01%
2022/02/18	2	105.25	1	105.50	105.50	1	25,924	0.00%
2022/02/17	3	106.00	1	105.50	106.00	2	25,998	0.01%
2022/02/15	2	104.50	0	0.00	104.00	2	26,223	0.01%
2022/02/14	15	104.00	3	104.00	104.00	12	26,310	0.05%
2022/02/11	1	105.00	0	0.00	106.00	1	26,318	0.00%
2022/02/10	2	106.25	1.1	106.50	106.50	0.9	26,440	0.00%
2022/02/09	15	105.80	0	0.00	106.50	15	26,437	0.06%
2022/02/08	1	105.50	5	105.00	105.50	-4	26,352	-0.02%
2022/02/07	0	0.00	1	103.50	103.00	-1	25,826	0.00%
2022/01/26	11	102.41	0	0.00	102.00	11	25,471	0.04%
2022/01/25	9	102.56	1	102.50	103.00	8	25,257	0.03%
2022/01/24	5	103.60	1	104.00	103.00	4	25,076	0.02%
2022/01/21	4.2	102.40	1	102.00	102.00	3.2	24,727	0.01%
2022/01/20	3	103.33	0	0.00	103.00	3	24,415	0.01%
2022/01/19	1.1	104.00	2	104.00	103.50	-0.9	24,199	0.00%
2022/01/17	5	103.70	0	0.00	103.50	5	24,204	0.02%
2022/01/14	4	103.75	15	103.60	103.50	-11	24,181	-0.05%
2022/01/13	6	105.08	2	104.75	105.50	4	24,050	0.02%
2022/01/11	6	104.00	2	104.00	104.50	4	24,338	0.02%
2022/01/10	1	105.00	0	0.00	104.50	1	24,605	0.00%
2022/01/07	0	0.00	3	107.00	106.50	-3	24,846	-0.01%
2022/01/05	8	108.13	13.1	108.54	109.00	-5.1	23,990	-0.02%
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2022/01/03	6.1	103.67	1	103.50	103.00	5.1	22,420	0.02%
2021/12/30	2.1	104.26	0	0.00	104.00	2.1	22,693	0.01%
2021/12/29	0	0.00	20	104.50	105.00	-20	23,058	-0.09%
2021/12/28	2	105.00	1	105.00	105.50	1	23,528	0.00%
2021/12/27	5.4	104.50	1	104.50	104.50	4.4	23,690	0.02%
2021/12/24	6	104.50	0	0.00	104.00	6	24,112	0.02%
2021/12/23	0.1	104.00	0	0.00	104.00	0.1	24,295	0.00%
2021/12/21	0	0.00	1	103.00	104.50	-1	24,777	0.00%
2021/12/20	2	103.00	0	0.00	103.00	2	24,788	0.01%
2021/12/17	2.1	104.00	1	104.00	103.50	1.1	24,743	0.00%
2021/12/16	8.3	103.66	0	0.00	103.50	8.3	24,530	0.03%
2021/12/15	0	0.00	1	104.50	105.00	-1	24,606	0.00%
2021/12/14	4	104.63	0.5	104.50	104.50	3.5	24,867	0.01%
2021/12/13	3	104.67	0	0.00	104.50	3	24,882	0.01%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/08	6.1	106.08	0	0.00	105.00	6.1	25,632	0.02%
2021/12/07	2	107.00	7	105.57	106.00	-5	25,267	-0.02%
2021/12/06	3.5	106.21	3	106.50	106.50	0.5	25,185	0.00%
2021/12/02	2	105.50	0	0.00	105.00	2	25,365	0.01%
2021/12/01	1	106.00	2	105.50	105.50	-1	25,219	0.00%
2021/11/30	7	104.00	3	104.00	103.50	4	25,243	0.02%
2021/11/29	1	103.50	1	105.00	103.50	0	24,913	0.00%
2021/11/26	2.2	103.83	0	0.00	103.50	2.2	24,820	0.01%
2021/11/25	1	105.00	0	0.00	105.00	1	24,927	0.00%
2021/11/24	7	105.36	4	105.13	105.50	3	24,868	0.01%
2021/11/23	7.1	106.15	0	0.00	106.00	7.1	24,601	0.03%
2021/11/22	2	106.50	0	0.00	106.50	2	24,446	0.01%
2021/11/19	2	106.75	0	0.00	106.50	2	24,384	0.01%
2021/11/18	7	106.71	3.1	106.84	107.00	3.9	24,337	0.02%
2021/11/17	3.1	107.02	0	0.00	107.00	3.1	24,205	0.01%
2021/11/15	6	108.50	5.1	108.99	108.00	0.9	24,775	0.00%
2021/11/12	0	0.00	2	109.00	109.00	-2	24,877	-0.01%
2021/11/11	4	107.50	11	107.50	107.50	-7	24,858	-0.03%
2021/11/10	2	109.00	7	109.50	109.00	-5	25,126	-0.02%
2021/11/09	1	107.50	2	107.50	108.00	-1	25,521	0.00%
2021/11/05	0	0.00	4.3	107.79	109.00	-4.3	25,877	-0.02%
2021/11/03	2	107.50	3	107.67	107.50	-1	26,495	0.00%
2021/11/02	5	108.00	30	108.00	107.50	-25	26,978	-0.09%
2021/11/01	13.2	107.38	3	107.00	106.50	10.2	26,974	0.04%
2021/10/29	4	107.38	0.1	107.50	107.00	3.9	27,025	0.01%
2021/10/27	1	108.50	2	107.75	108.00	-1	27,205	0.00%
2021/10/26	0	0.00	5	109.00	109.00	-5	27,413	-0.02%
2021/10/25	1	109.00	2	108.50	108.00	-1	27,459	0.00%
2021/10/22	3	107.67	0	0.00	107.50	3	27,653	0.01%
2021/10/21	0	0.00	5	107.90	108.00	-5	27,868	-0.02%
2021/10/20	1	108.50	1	107.00	107.50	0	27,916	0.00%
2021/10/19	4	107.50	2	107.25	107.00	2	27,785	0.01%
2021/10/18	34	109.72	5.5	108.86	107.50	28.5	28,334	0.10%
2021/10/15	6	109.33	13	109.31	109.50	-7	28,682	-0.02%
2021/10/14	1.2	106.67	1.1	107.45	106.50	0.1	28,303	0.00%
2021/10/13	2	104.75	3	105.50	105.50	-1	28,537	0.00%
2021/10/12	6	104.75	16	105.63	105.00	-10	28,786	-0.03%
2021/10/08	3	107.00	13	107.54	108.00	-10	29,185	-0.03%
2021/10/07	11.1	105.69	6	106.25	107.00	5.1	29,179	0.02%
2021/10/06	15	104.20	2	104.00	103.00	13	29,150	0.04%
2021/10/05	4	101.50	0	0.00	101.50	4	28,786	0.01%
2021/10/04	2	103.00	0	0.00	103.00	2	28,567	0.01%
2021/10/01	17	103.47	0	0.00	103.00	17	28,543	0.06%
2021/09/30	0.3	106.00	0	0.00	105.00	0.3	28,439	0.00%
2021/09/29	10	104.80	0	0.00	105.00	10	28,792	0.03%
2021/09/28	2	106.25	0	0.00	106.50	2	29,592	0.01%
2021/09/27	0	0.00	0.1	107.50	107.50	-0.1	29,497	0.00%
2021/09/24	5	107.50	0	0.00	107.50	5	29,530	0.02%
2021/09/23	7	107.00	0	0.00	106.50	7	29,793	0.02%
2021/09/22	4.5	106.22	17	106.03	107.00	-12.5	29,774	-0.04%
2021/09/17	4	108.38	1	109.50	108.50	3	29,528	0.01%
2021/09/16	2	108.00	4	107.50	107.50	-2	29,476	-0.01%
2021/09/15	34	109.94	10	109.95	108.50	24	29,612	0.08%
2021/09/14	10	107.50	0	0.00	107.50	10	29,019	0.03%
2021/09/13	3	106.83	0	0.00	106.50	3	29,065	0.01%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	3	106.67	0	0.00	107.00	3	29,660	0.01%
2021/09/08	4	107.38	0	0.00	107.50	4	29,623	0.01%
2021/09/07	8.2	108.52	1	108.50	108.50	7.2	29,547	0.02%
2021/09/06	1	111.00	10.1	111.50	111.00	-9.1	29,553	-0.03%
2021/09/03	4	111.88	0	0.00	112.50	4	29,849	0.01%
2021/09/02	3	111.00	0.8	112.00	111.50	2.2	29,768	0.01%
2021/09/01	2	110.75	1	111.00	111.00	1	29,654	0.00%
2021/08/31	4	108.63	9	110.67	111.00	-5	29,587	-0.02%
2021/08/30	1	108.00	1	109.00	109.00	0	29,418	0.00%
2021/08/27	2	107.00	0	0.00	108.00	2	29,666	0.01%
2021/08/25	3	108.17	0	0.00	108.50	3	30,168	0.01%
2021/08/24	2	108.75	3.5	108.79	109.00	-1.5	30,304	0.00%
2021/08/23	2	106.00	3	107.00	107.50	-1	30,576	0.00%
2021/08/20	1	103.00	2	104.50	104.50	-1	30,649	0.00%
2021/08/19	3.5	104.14	4	105.00	103.00	-0.5	31,163	0.00%
2021/08/18	5	105.30	6	104.83	107.00	-1	30,717	0.00%
2021/08/17	3	106.33	5	107.00	106.50	-2	31,031	-0.01%
2021/08/16	3	107.00	1	107.00	107.50	2	31,124	0.01%
2021/08/13	2.2	109.27	8	109.63	109.00	-5.8	31,441	-0.02%
2021/08/11	2.2	106.41	1	108.00	109.00	1.2	31,859	0.00%
2021/08/10	11	109.41	0	0.00	108.50	11	32,440	0.03%
2021/08/09	2	111.25	1	112.00	112.00	1	33,341	0.00%
2021/08/06	34	111.75	0.4	112.88	112.50	33.6	33,684	0.10%
2021/08/05	1	112.00	0	0.00	112.00	1	34,169	0.00%
2021/08/04	1	112.00	0	0.00	112.00	1	36,329	0.00%
2021/08/03	5	112.50	0	0.00	111.50	5	37,309	0.01%
2021/08/02	5	111.00	5	111.90	113.00	0	37,640	0.00%
2021/07/30	0	0.00	9	110.67	110.00	-9	38,246	-0.02%
2021/07/29	0	0.00	11.1	110.99	111.00	-11.1	38,400	-0.03%
2021/07/28	1	110.00	0	0.00	110.50	1	39,142	0.00%
2021/07/27	0.1	111.00	0	0.00	111.50	0.1	40,042	0.00%
2021/07/26	5.1	109.43	16	109.38	110.00	-10.9	40,774	-0.03%
2021/07/23	62	110.50	10	110.00	110.50	52	40,978	0.13%
2021/07/22	17.5	110.34	96	110.69	110.50	-78.5	41,267	-0.19%
2021/07/21	12	113.71	3	113.33	112.50	9	41,185	0.02%
2021/07/20	1	115.50	3	114.50	114.50	-2	40,817	0.00%
2021/07/19	5	117.00	18	116.94	116.50	-13	41,033	-0.03%
2021/07/16	19	118.74	13	118.81	119.50	6	41,627	0.01%
2021/07/15	54	119.11	19	118.76	119.50	35	41,646	0.08%
2021/07/14	7	117.00	2.9	117.00	116.00	4.1	41,038	0.01%
2021/07/13	17.4	115.99	16	116.72	116.50	1.4	41,122	0.00%
2021/07/12	0	0.00	3	115.00	115.00	-3	41,396	-0.01%
2021/07/09	1	113.50	11	113.50	114.00	-10	41,770	-0.02%
2021/07/08	10	115.50	2	115.25	115.50	8	42,184	0.02%
2021/07/07	2.1	115.76	12	115.92	115.00	-10	42,614	-0.02%
2021/07/06	13	115.69	7.5	116.53	116.50	5.5	43,302	0.01%
2021/07/05	13	115.00	119.5	114.55	117.00	-106.5	43,911	-0.24%	大賣/鉅額交易
2021/07/02	0	0.00	5	111.50	111.50	-5	43,223	-0.01%
2021/07/01	1	111.50	1.1	112.00	112.00	-0.1	43,510	0.00%
2021/06/30	1	112.00	1.7	112.38	112.00	-0.7	43,940	0.00%
2021/06/29	0	0.00	2.1	112.47	111.50	-2.1	45,039	0.00%
2021/06/25	3	114.17	2	114.00	113.00	1	47,286	0.00%
2021/06/24	2	112.50	1	112.00	113.00	1	47,379	0.00%
2021/06/23	7.1	110.56	1.4	111.00	111.50	5.7	47,741	0.01%
2021/06/22	1	109.50	0	0.00	108.50	1	48,354	0.00%
2021/06/21	3.2	109.31	1	108.50	108.50	2.2	49,335	0.00%
2021/06/18	6	111.83	2	112.50	111.50	4	50,635	0.01%
2021/06/17	2	110.75	0	0.00	113.00	2	51,947	0.00%
2021/06/16	3	111.83	7	112.36	111.50	-4	54,351	-0.01%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	11	113.41	10	113.40	113.50	1	58,242	0.00%
2021/06/10	0	0.00	1	110.50	110.50	-1	59,189	0.00%
2021/06/09	2	109.75	0	0.00	109.50	2	60,027	0.00%
2021/06/08	4	110.38	0	0.00	110.50	4	61,243	0.01%
2021/06/07	2	110.50	2	111.00	110.50	0	62,197	0.00%
2021/06/04	2	109.75	0	0.00	112.00	2	62,654	0.00%
2021/06/03	4.1	111.26	0	0.00	111.00	4.1	62,906	0.01%
2021/06/02	5	112.50	0	0.00	112.00	5	63,414	0.01%
2021/06/01	1	114.50	1	114.00	114.50	0	64,306	0.00%
2021/05/31	6	112.58	19.1	112.58	113.50	-13.1	65,255	-0.02%
2021/05/28	6	110.50	13.1	110.92	111.00	-7.1	66,126	-0.01%
2021/05/27	8	108.75	2	109.00	109.50	6	66,575	0.01%
2021/05/26	3	111.33	0	0.00	111.50	3	67,559	0.00%
2021/05/25	101.3	112.50	4.2	111.55	112.00	97.1	69,013	0.14%	大買/
2021/05/24	2	109.00	15	108.90	109.50	-13	69,079	-0.02%
2021/05/21	2	109.00	5.3	109.28	109.50	-3.3	69,408	0.00%
2021/05/20	1	105.00	10	106.00	106.00	-9	69,516	-0.01%
2021/05/19	4.3	105.42	12	106.29	105.00	-7.7	70,236	-0.01%
2021/05/18	11.4	105.62	12	104.17	107.00	-0.6	70,231	0.00%
2021/05/17	27.2	100.05	22	99.48	98.20	5.2	70,387	0.01%
2021/05/14	19.8	104.92	22	105.00	104.50	-2.2	70,236	0.00%
2021/05/13	33	103.24	18.4	102.78	103.00	14.6	70,571	0.02%
2021/05/12	17.2	100.60	14.3	102.45	102.00	2.9	70,334	0.00%
2021/05/11	20.1	108.29	1	109.50	107.00	19	69,233	0.03%
2021/05/10	5	113.40	12	114.42	113.00	-7	69,994	-0.01%
2021/05/07	17	115.32	4	117.00	117.50	13	72,312	0.02%
2021/05/06	0	0.00	11	112.59	112.50	-11	73,359	-0.01%
2021/05/05	12	111.42	1	112.00	110.00	11	74,195	0.01%
2021/05/04	12	109.25	40.9	108.68	108.50	-28.9	75,249	-0.04%
2021/05/03	7.1	113.14	7.1	113.51	112.50	-0.1	76,133	0.00%
2021/04/29	5	117.10	11	117.45	116.00	-6	78,603	-0.01%
2021/04/28	20	117.38	4.7	117.07	117.00	15.4	79,282	0.02%
2021/04/27	12.5	119.02	9	118.50	118.50	3.5	80,842	0.00%
2021/04/26	5	117.80	0.8	119.00	117.50	4.2	81,368	0.01%
2021/04/23	0	0.00	9.1	118.24	119.00	-9.1	82,262	-0.01%
2021/04/22	11.2	118.64	21.9	119.24	117.50	-10.8	84,441	-0.01%
2021/04/21	7.2	120.29	15	120.50	120.00	-7.8	88,574	-0.01%
2021/04/20	1	122.00	5	121.30	122.00	-4	89,305	0.00%
2021/04/19	3	122.83	4.4	122.11	121.50	-1.4	90,633	0.00%
2021/04/16	12	122.79	7.3	122.65	123.50	4.7	91,260	0.01%
2021/04/15	5.1	120.60	0	0.00	121.00	5.1	92,273	0.01%
2021/04/14	11.9	120.83	4	121.38	121.50	7.9	93,500	0.01%
2021/04/13	1.2	122.50	8	122.38	122.50	-6.8	96,281	-0.01%
2021/04/12	6	121.17	3	120.00	120.50	3	99,322	0.00%
2021/04/09	11.7	120.91	8	122.06	120.00	3.7	102,027	0.00%
2021/04/08	7	122.57	0.5	123.00	122.50	6.5	101,224	0.01%
2021/04/07	7.3	123.84	1.1	123.94	123.50	6.1	101,243	0.01%
2021/04/06	29.8	123.12	9.6	123.13	122.50	20.2	101,439	0.02%
2021/04/01	19.1	121.74	14.6	121.76	121.50	4.5	101,864	0.00%
2021/03/31	34.6	124.43	8.1	124.25	124.00	26.4	102,143	0.03%
2021/03/30	14.1	129.92	17	129.47	129.50	-2.9	100,661	0.00%
2021/03/29	3	127.83	11	128.09	128.50	-8	100,823	-0.01%
2021/03/26	8	127.00	18	126.72	126.50	-10	101,700	-0.01%
2021/03/25	7	127.29	4.7	126.27	126.50	2.4	101,299	0.00%
2021/03/24	10	128.40	9	128.56	128.00	1	100,686	0.00%
2021/03/23	12.3	132.15	25.4	132.46	130.50	-13.1	99,806	-0.01%
2021/03/22	37.2	127.27	30.3	126.81	130.00	6.9	98,701	0.01%
2021/03/19	38.2	125.09	71.1	124.90	123.50	-32.9	97,546	-0.03%
2021/03/18	12.3	129.99	60	130.07	129.50	-47.7	95,637	-0.05%
2021/03/17	13.5	126.15	17	126.15	126.00	-3.5	94,357	0.00%
2021/03/16	13.6	122.30	18	122.50	123.00	-4.4	92,873	0.00%
2021/03/15	7	119.50	12.8	120.33	121.00	-5.8	92,452	-0.01%
2021/03/12	12.1	119.25	14	119.46	120.00	-2	93,263	0.00%
2021/03/11	8.4	117.28	31	116.73	117.00	-22.6	94,385	-0.02%
2021/03/10	21.5	116.34	65	115.52	115.50	-43.5	93,926	-0.05%
2021/03/09	0	0.00	1	114.50	115.00	-1	93,640	0.00%
2021/03/08	1	113.50	5	114.00	113.50	-4	93,481	0.00%
2021/03/05	15.1	114.84	11.1	115.18	115.00	4	92,985	0.00%
2021/03/04	6	113.92	1	114.50	114.50	5	92,545	0.01%
2021/03/03	7.1	114.15	15.8	114.84	115.50	-8.8	91,575	-0.01%
2021/03/02	5	113.80	8	113.63	112.00	-3	90,689	0.00%
2021/02/26	16	112.47	0	0.00	112.00	16	90,179	0.02%
2021/02/25	8	114.88	24.9	115.61	116.50	-16.9	88,553	-0.02%
2021/02/24	11	112.73	4	112.88	110.50	7	87,097	0.01%
2021/02/23	3.2	110.91	1	110.00	111.50	2.2	86,598	0.00%
2021/02/22	3	112.33	5	112.30	111.00	-2	86,137	0.00%
2021/02/19	5	110.50	6.4	110.22	110.00	-1.4	85,645	0.00%
2021/02/18	2	113.75	8	113.75	113.00	-6	84,850	-0.01%
2021/02/17	15.5	114.28	15	113.67	114.00	0.5	84,908	0.00%
2021/02/05	10	113.90	18.6	114.10	113.50	-8.6	83,928	-0.01%
2021/02/04	6	114.25	17.5	114.01	114.00	-11.5	83,134	-0.01%
2021/02/03	12.1	116.71	4.1	116.01	116.50	8	82,680	0.01%
2021/02/02	12.1	116.21	6.6	116.35	116.50	5.5	82,107	0.01%
2021/02/01	11.8	111.33	162.1	109.37	113.00	-150.3	81,389	-0.18%	大賣/鉅額交易
2021/01/29	49.7	115.49	154.1	115.14	111.50	-104.4	79,640	-0.13%	大賣/鉅額交易
2021/01/28	33.5	119.28	74.3	118.64	118.50	-40.8	76,874	-0.05%
2021/01/27	128.3	123.51	169.8	123.55	123.00	-41.5	75,136	-0.06%	大買/大賣/
2021/01/26	110.7	123.88	152.2	121.05	122.00	-41.5	73,916	-0.06%	大買/大賣/
2021/01/25	93	121.30	23	121.30	123.00	70	72,070	0.10%
2021/01/22	421.6	120.61	56.4	120.40	121.50	365.2	70,174	0.52%	大買/鉅額交易
2021/01/21	10.1	116.29	42.4	115.52	117.00	-32.3	67,021	-0.05%
2021/01/20	47.5	115.69	36.7	114.70	114.50	10.7	66,129	0.02%
2021/01/19	9.4	115.09	91	114.75	115.00	-81.6	64,197	-0.13%
2021/01/18	8.4	113.26	7.3	112.86	114.00	1.1	63,005	0.00%
2021/01/15	33.2	116.06	333.8	114.41	115.50	-300.6	61,737	-0.49%	大賣/鉅額交易
2021/01/14	457.8	111.97	82.5	112.83	116.00	375.3	59,302	0.63%	大買/鉅額交易
2021/01/13	23	105.67	9	105.89	106.50	14	54,542	0.03%
2021/01/12	20	104.38	20	105.28	104.00	0	53,983	0.00%
2021/01/11	6	107.41	9	107.28	107.50	-3	53,647	-0.01%
2021/01/08	17.1	107.76	55	107.76	108.00	-37.9	53,291	-0.07%
2021/01/07	26.1	107.31	39	106.80	107.00	-12.9	51,832	-0.02%
2021/01/06	32.6	105.54	76	106.43	105.00	-43.5	50,561	-0.09%
2021/01/05	146	102.98	154.7	102.73	104.00	-8.7	47,274	-0.02%	大買/大賣/
2021/01/04	77	96.09	44.2	96.48	99.90	32.8	44,037	0.07%
2020/12/31	0	0.00	2	91.90	92.00	-2	40,427	0.00%
2020/12/30	7	90.56	7	91.24	91.60	0	40,179	0.00%
2020/12/29	12.7	90.79	15.5	90.67	90.40	-2.8	39,796	-0.01%
2020/12/28	8.7	92.19	229.2	91.92	91.80	-220.5	39,355	-0.56%	大賣/鉅額交易
2020/12/25	137	91.63	41.8	91.56	91.80	95.2	38,556	0.25%	大買/
2020/12/24	12	89.53	12	89.50	89.60	0	37,188	0.00%
2020/12/23	6	88.65	8	88.94	88.80	-2	37,032	-0.01%
2020/12/22	14	88.64	24	89.51	87.70	-10	36,732	-0.03%
2020/12/21	110.1	88.29	1	87.90	88.00	109.1	36,124	0.30%	大買/鉅額交易
2020/12/18	3	87.87	1	87.70	87.70	2	35,941	0.01%
2020/12/17	0	0.00	40	87.70	87.80	-40	35,866	-0.11%
2020/12/16	5	87.72	45	87.66	88.20	-40	35,716	-0.11%
2020/12/15	15.3	86.97	25	87.27	87.10	-9.8	35,463	-0.03%
2020/12/14	64	88.69	15.3	88.55	87.70	48.8	35,162	0.14%
2020/12/11	40	88.00	28	87.63	87.60	12	34,666	0.03%
2020/12/10	2	88.05	0.6	88.00	87.70	1.4	33,930	0.00%
2020/12/09	2	88.80	14	88.79	89.00	-12	33,480	-0.04%
2020/12/08	35.1	88.25	6.8	87.98	87.60	28.3	32,621	0.09%
2020/12/07	27	86.44	61	86.10	87.90	-34	31,140	-0.11%
2020/12/04	1	83.30	11	82.96	82.90	-10	28,798	-0.03%
2020/12/03	7	82.09	0	0.00	82.00	7	28,368	0.02%
2020/12/02	1	82.50	1	82.60	82.70	0	28,204	0.00%
2020/12/01	2	82.30	6.2	82.69	82.90	-4.2	28,227	-0.01%
2020/11/30	4.5	82.14	9	82.72	82.30	-4.5	28,504	-0.02%
2020/11/27	1	82.50	2	82.60	82.60	-1	27,917	0.00%
2020/11/26	8	82.96	9.4	82.81	83.00	-1.4	27,869	0.00%
2020/11/25	4	81.93	1.8	81.91	82.00	2.2	27,823	0.01%
2020/11/24	5	82.24	0	0.00	82.00	5	27,853	0.02%
2020/11/23	0	0.00	6	82.80	82.90	-6	27,877	-0.02%
2020/11/20	3	82.47	0	0.00	82.50	3	27,738	0.01%
2020/11/19	0	0.00	1	82.80	82.90	-1	27,618	0.00%
2020/11/18	2	83.25	14	83.06	83.20	-12	27,595	-0.04%
2020/11/17	9.3	82.71	5	82.70	83.00	4.3	27,491	0.02%
2020/11/16	0	0.00	10.6	82.49	82.60	-10.6	27,885	-0.04%
2020/11/13	9	81.43	3	81.33	81.40	6	27,577	0.02%
2020/11/12	7	81.60	7.2	81.61	81.90	-0.2	27,494	0.00%
2020/11/11	0	0.00	12	81.45	81.60	-12	27,213	-0.04%
2020/11/10	2	80.75	8	80.73	80.80	-6	27,174	-0.02%
2020/11/09	2	80.90	4	81.03	81.20	-2	28,235	-0.01%
2020/11/06	0	0.00	12	79.52	79.70	-12	28,321	-0.04%
2020/11/05	1	79.00	0	0.00	79.00	1	28,488	0.00%
2020/11/04	8	78.68	6	78.53	78.80	2	29,073	0.01%
2020/11/03	0	0.00	10	78.49	78.30	-10	29,122	-0.03%
2020/11/02	1	77.60	1	78.00	78.30	0	29,432	0.00%
2020/10/30	3.1	77.51	1	78.00	77.50	2.1	29,600	0.01%
2020/10/29	3	77.83	111	77.60	78.00	-108	29,550	-0.37%	大賣/鉅額交易
2020/10/28	13.4	78.86	0	0.00	78.30	13.4	30,059	0.04%
2020/10/27	22	79.74	9	79.71	80.00	13	30,234	0.04%
2020/10/26	3	80.20	0.3	80.40	80.20	2.7	30,632	0.01%
2020/10/23	40	81.10	2	80.55	80.70	38	31,049	0.12%
2020/10/22	30	80.40	9	80.50	80.80	21	32,073	0.07%
2020/10/21	13	80.86	87	80.87	80.40	-74	32,779	-0.23%
2020/10/20	14.8	81.59	3	81.20	81.40	11.8	33,058	0.04%
2020/10/19	13	80.49	21	80.83	81.30	-8	33,610	-0.02%
2020/10/16	7	78.83	5	79.72	78.60	2	33,408	0.01%
2020/10/15	2	78.20	1	78.40	78.10	1	33,847	0.00%
2020/10/14	2.1	78.20	1	78.40	78.00	1.1	34,602	0.00%
2020/10/13	0.2	78.80	0.8	78.80	78.90	-0.6	34,800	0.00%
2020/10/12	5	78.60	3	78.53	78.70	2	35,259	0.01%
2020/10/08	0	0.00	3	77.80	78.00	-3	35,425	-0.01%
2020/10/07	5	77.50	1	77.40	77.40	4	35,744	0.01%
2020/10/06	2	78.00	1	77.90	77.80	1	36,066	0.00%
2020/10/05	1	77.60	2	78.30	77.70	-1	36,653	0.00%
2020/09/30	9	77.60	0	0.00	77.40	9	37,159	0.02%
2020/09/29	0	0.00	3	77.57	77.00	-3	37,455	-0.01%
2020/09/28	7	76.40	2	76.10	76.90	5	37,793	0.01%
2020/09/24	26	75.17	0	0.00	75.00	26	38,076	0.07%
2020/09/22	14	76.99	0	0.00	76.80	14	38,132	0.04%
2020/09/21	2	77.80	2	77.75	77.40	0	38,706	0.00%
2020/09/18	0	0.00	1.2	77.92	77.60	-1.2	40,000	0.00%
2020/09/17	12	78.47	1	78.10	78.10	11	40,947	0.03%
2020/09/16	0	0.00	10	78.90	78.80	-10	41,362	-0.02%
2020/09/15	2	79.05	0	0.00	79.10	2	41,339	0.00%
2020/09/14	22	78.74	2	79.15	79.40	20	41,646	0.05%
2020/09/11	14	78.13	2	78.40	78.50	12	41,491	0.03%
2020/09/10	26	78.52	0	0.00	78.50	26	41,523	0.06%
2020/09/08	2	77.65	2	77.75	77.50	0	41,473	0.00%
2020/09/07	1	76.90	1	77.10	77.30	0	41,611	0.00%
2020/09/04	3	76.87	1	77.10	76.90	2	41,954	0.00%
2020/09/03	6	78.18	4	78.03	77.70	2	41,789	0.00%
2020/09/02	1	77.10	5	77.40	77.80	-4	41,734	-0.01%
2020/09/01	6	76.55	8	76.83	77.00	-2	42,211	0.00%
2020/08/31	5.2	77.50	0	0.00	76.90	5.2	42,474	0.01%
2020/08/28	3	77.43	0	0.00	77.50	3	42,692	0.01%
2020/08/27	4	77.65	0	0.00	77.50	4	42,988	0.01%
2020/08/26	1	78.00	0	0.00	78.20	1	43,281	0.00%
2020/08/25	0	0.00	14	78.27	78.30	-14	43,441	-0.03%
2020/08/24	3	77.73	0	0.00	77.60	3	43,891	0.01%
2020/08/21	0	0.00	0.1	78.40	78.20	-0.1	43,964	0.00%
2020/08/20	24	77.68	4	77.80	77.10	20	43,929	0.05%
2020/08/19	2	79.30	32	80.42	79.30	-30	43,368	-0.07%
2020/08/18	3	79.53	6	79.77	79.80	-3	43,283	-0.01%
2020/08/17	2	80.40	3	80.30	80.20	-1	43,604	0.00%
2020/08/14	7	80.36	3	80.07	80.40	4	43,618	0.01%
2020/08/13	19	79.84	7.6	79.91	79.50	11.4	43,559	0.03%
2020/08/12	5	80.70	1	79.90	81.40	4	42,948	0.01%
2020/08/11	24.2	80.01	10	80.06	79.80	14.2	43,139	0.03%
2020/08/10	22	79.95	6	79.97	80.50	16	43,407	0.04%
2020/08/07	41	78.60	0	0.00	78.30	41	43,275	0.09%
2020/08/06	5	79.04	2.3	79.26	79.00	2.7	43,625	0.01%
2020/08/05	1	78.10	7.6	77.99	77.90	-6.6	43,829	-0.02%
2020/08/04	4	77.73	1	77.90	78.10	3	44,340	0.01%
2020/08/03	22.2	77.55	0	0.00	77.10	22.2	44,597	0.05%
2020/07/31	13	78.96	6	78.82	78.40	7	44,108	0.02%
2020/07/30	1	78.00	1	78.20	78.00	0	43,832	0.00%
2020/07/29	10	78.10	7	78.53	78.00	3	43,666	0.01%
2020/07/28	28	79.91	6	81.57	78.40	22	43,848	0.05%
2020/07/27	10	79.00	16	78.96	78.00	-6	43,342	-0.01%
2020/07/24	7	80.61	9	81.23	80.00	-2	42,760	0.00%
2020/07/23	24	81.76	13	81.81	82.10	11	42,348	0.03%
2020/07/22	8	85.60	13	85.68	85.90	-5	41,517	-0.01%
2020/07/21	8.1	85.41	20.1	85.82	85.30	-12	40,594	-0.03%
2020/07/20	16	85.98	15	86.57	86.80	1	39,798	0.00%
2020/07/17	9	87.93	13	88.50	88.00	-4	39,066	-0.01%
2020/07/16	4	87.48	14	87.36	87.60	-10	39,095	-0.03%
2020/07/15	5	86.70	7	86.81	86.60	-2	38,790	-0.01%
2020/07/14	16.6	86.79	2.7	86.60	86.30	13.9	39,163	0.04%
2020/07/13	1	86.10	7	86.31	86.70	-6	39,298	-0.02%
2020/07/10	6	86.07	4	85.60	84.80	2	39,392	0.01%
2020/07/09	3	86.27	8	86.31	86.20	-5	39,134	-0.01%
2020/07/08	1.4	87.11	4.3	86.88	87.00	-2.9	38,728	-0.01%
2020/07/07	2	86.05	4	86.40	87.00	-2	38,430	-0.01%
2020/07/06	2.2	86.39	5	86.50	86.40	-2.8	38,484	-0.01%
2020/07/03	1	85.20	1	85.90	85.30	0	39,251	0.00%
2020/07/02	7	85.51	4	85.50	86.00	3	39,318	0.01%
2020/07/01	12	86.33	7	86.31	85.90	5	39,567	0.01%
2020/06/30	3	86.17	4	86.18	86.30	-1	39,234	0.00%
2020/06/29	11	83.98	39	84.33	85.20	-28	38,911	-0.07%
2020/06/24	28	82.96	10.2	82.76	83.50	17.8	37,861	0.05%
2020/06/23	3	79.93	3	80.20	80.20	0	37,387	0.00%
2020/06/18	1	77.90	2	78.00	78.50	-1	37,988	0.00%
2020/06/17	0	0.00	1	78.20	78.20	-1	38,713	0.00%
2020/06/16	0	0.00	1	78.40	78.40	-1	40,122	0.00%
2020/06/15	0	0.00	2	77.60	77.00	-2	41,533	0.00%
2020/06/12	3	77.50	3	77.33	78.00	0	42,349	0.00%
2020/06/11	1	78.30	2	79.80	78.60	-1	42,992	0.00%
2020/06/10	0	0.00	22	79.39	79.90	-22	43,388	-0.05%
2020/06/09	13	80.10	21	79.51	79.50	-8	44,767	-0.02%
2020/06/08	39	79.25	21	79.32	79.70	18	45,559	0.04%
2020/06/05	0	0.00	4	78.18	78.50	-4	45,175	-0.01%
2020/06/04	1	78.00	4	78.00	78.40	-3	45,232	-0.01%
2020/06/03	0	0.00	68	78.20	78.10	-68	45,254	-0.15%
2020/06/02	65	77.10	3	77.10	77.10	62	45,186	0.14%
2020/06/01	0	0.00	6	76.52	76.20	-6	45,106	-0.01%
2020/05/29	4	74.35	9	74.93	75.80	-5	45,158	-0.01%
2020/05/28	0	0.00	1	75.70	75.30	-1	44,994	0.00%
2020/05/27	4	75.23	8	75.08	75.30	-4	45,453	-0.01%
2020/05/26	5	74.92	6	75.03	74.80	-1	45,969	0.00%
2020/05/25	1	72.70	7	73.17	73.60	-6	46,216	-0.01%
2020/05/22	8	73.75	15	73.73	73.60	-7	46,552	-0.02%
2020/05/21	1	74.70	2	74.80	74.70	-1	46,325	0.00%
2020/05/20	5	74.66	0	0.00	74.50	5	46,417	0.01%
2020/05/19	20	75.06	13	75.10	74.80	7	46,489	0.02%
2020/05/18	24	75.25	0	0.00	75.00	24	46,100	0.05%
2020/05/15	11	77.29	4	77.18	77.10	7	45,526	0.02%
2020/05/14	4	78.10	5	78.10	78.20	-1	45,023	0.00%
2020/05/13	12	78.05	2	78.05	78.80	10	44,680	0.02%
2020/05/12	16	77.63	2	77.35	77.30	14	44,565	0.03%
2020/05/11	13	77.95	10	78.61	78.90	3	44,747	0.01%
2020/05/08	6	76.30	3	76.33	76.20	3	44,242	0.01%
2020/05/07	0	0.00	6	75.40	75.20	-6	44,308	-0.01%
2020/05/06	2	74.35	0	0.00	74.30	2	44,218	0.00%
2020/05/05	8	74.35	0	0.00	74.10	8	44,492	0.02%
2020/05/04	16	74.40	2	74.45	74.50	14	44,768	0.03%
2020/04/30	3.2	76.72	2	76.45	77.00	1.2	44,694	0.00%
2020/04/29	4	75.73	1	75.30	75.60	3	44,975	0.01%
2020/04/28	2	75.00	1	75.00	75.20	1	45,609	0.00%
2020/04/27	0	0.00	9	74.89	74.90	-9	47,798	-0.02%
2020/04/23	2	74.10	6	74.83	74.00	-4	48,896	-0.01%
2020/04/22	1.1	73.82	1	73.00	73.90	0.1	48,768	0.00%
2020/04/21	10.1	74.61	24	74.45	73.50	-13.9	48,703	-0.03%
2020/04/20	7	75.89	1	75.80	76.20	6	48,171	0.01%
2020/04/17	0	0.00	4	76.10	75.80	-4	48,024	-0.01%
2020/04/16	15	74.77	1	74.50	74.00	14	47,392	0.03%
2020/04/15	8	74.38	2	74.15	74.10	6	47,157	0.01%
2020/04/14	3	74.07	0	0.00	74.40	3	47,387	0.01%
2020/04/13	3	73.47	0	0.00	73.10	3	47,485	0.01%
2020/04/10	0	0.00	1	73.80	73.90	-1	47,506	0.00%
2020/04/09	9	74.64	10	74.28	74.00	-1	47,817	0.00%
2020/04/08	16	73.16	19	74.52	75.00	-3	47,242	-0.01%
2020/04/07	11.2	71.15	9	71.58	71.20	2.2	45,981	0.00%
2020/04/06	3	69.77	0	0.00	70.20	3	45,466	0.01%
2020/04/01	5	70.10	2	70.10	70.00	3	44,975	0.01%
2020/03/31	8	70.04	20	70.00	69.90	-12	44,733	-0.03%
2020/03/30	24	69.37	2	69.65	70.00	22	44,283	0.05%
2020/03/27	27	70.74	5	71.12	70.10	22	43,919	0.05%
2020/03/26	2	70.85	7	70.97	71.00	-5	43,204	-0.01%
2020/03/25	15	71.81	1	71.80	71.40	14	43,208	0.03%
2020/03/24	7	69.86	14	70.24	69.40	-7	42,793	-0.02%
2020/03/23	13	67.80	4	67.45	67.50	9	43,074	0.02%
2020/03/20	8	70.16	7	70.03	70.80	1	42,561	0.00%
2020/03/19	22	67.35	6	67.55	66.30	16	41,412	0.04%
2020/03/18	8	70.24	0	0.00	70.00	8	40,185	0.02%
2020/03/17	5.2	70.87	14	71.36	70.60	-8.8	39,472	-0.02%
2020/03/16	10	72.48	1	73.44	71.10	9	38,858	0.02%
2020/03/13	13.4	71.31	34	71.23	74.60	-20.6	38,007	-0.05%
2020/03/12	24.4	76.02	5	75.36	74.70	19.4	36,846	0.05%
2020/03/11	2.1	78.97	0	0.00	78.60	2.1	35,761	0.01%
2020/03/10	1.1	78.69	2	79.00	79.40	-0.9	35,582	0.00%
2020/03/09	29	79.31	12	79.28	79.10	17	35,358	0.05%
2020/03/06	4	81.27	0	0.00	80.80	4	35,166	0.01%
2020/03/05	1	83.10	0.6	82.70	82.70	0.4	35,040	0.00%
2020/03/04	3	81.63	4	81.55	81.70	-1	35,049	0.00%
2020/03/03	5	81.00	1	81.50	81.00	4	34,888	0.01%
2020/03/02	14	78.94	1	79.20	79.20	13	34,638	0.04%
2020/02/27	9	80.64	2	80.20	80.30	7	34,937	0.02%
2020/02/26	59	81.65	1	81.60	81.10	58	34,982	0.17%
2020/02/25	3	81.47	22	82.07	82.30	-19	34,763	-0.05%
2020/02/24	15	80.66	2	80.70	80.70	13	34,847	0.04%
2020/02/21	15	81.88	3	81.90	81.70	12	35,036	0.03%
2020/02/20	3	83.20	1	83.90	82.80	2	36,338	0.01%
2020/02/19	2	83.55	0	0.00	83.80	2	36,346	0.01%
2020/02/18	3	83.87	0	0.00	83.40	3	36,642	0.01%
2020/02/17	2	83.90	0	0.00	83.90	2	37,750	0.01%
2020/02/14	1	84.70	2	84.85	84.90	-1	38,341	0.00%
2020/02/13	5	85.50	7	85.83	84.70	-2	39,439	-0.01%
2020/02/12	3	83.90	45.6	84.51	85.50	-42.6	40,708	-0.10%
2020/02/11	2	83.00	2	82.85	82.90	0	41,559	0.00%
2020/02/10	2	82.25	18	81.97	82.00	-16	42,608	-0.04%
2020/02/07	1	82.70	2	83.20	82.90	-1	43,602	0.00%
2020/02/06	10	82.55	0	0.00	83.60	10	45,059	0.02%
2020/02/05	5	82.06	1	82.20	82.20	4	46,922	0.01%
2020/02/04	5.1	82.72	6	82.98	82.20	-0.9	48,200	0.00%
2020/02/03	6	78.92	59	79.51	82.20	-53	48,094	-0.11%
2020/01/31	13.3	83.56	6	83.37	83.20	7.3	47,505	0.02%
2020/01/30	49.1	84.34	32	83.46	83.10	17.1	47,070	0.04%
2020/01/20	3	92.43	26.1	92.82	92.30	-23.1	44,925	-0.05%
2020/01/17	0	0.00	13	92.08	92.30	-13	44,926	-0.03%
2020/01/16	0	0.00	1	89.80	90.00	-1	44,307	0.00%
2020/01/15	1.5	89.87	0.8	89.60	89.90	0.7	45,467	0.00%
2020/01/10	3	88.70	5	88.16	89.00	-2	47,630	0.00%
2020/01/09	5.2	87.37	3	87.37	87.10	2.2	48,452	0.00%
2020/01/08	12	86.94	2	87.25	86.50	10	48,573	0.02%
2020/01/07	7	89.04	5	89.88	89.10	2	48,302	0.00%
2020/01/06	6.3	90.50	2	90.50	90.50	4.3	48,395	0.01%
2020/01/03	2	90.95	5	91.34	91.60	-3	48,271	-0.01%
2019/12/31	5	90.80	2	90.85	90.80	3	48,193	0.01%
2019/12/30	2	90.90	0	0.00	90.90	2	48,265	0.00%
2019/12/26	1.5	90.77	0	0.00	90.80	1.5	48,560	0.00%
2019/12/25	2	90.90	0	0.00	91.00	2	49,146	0.00%
2019/12/23	7	90.96	9	91.10	91.50	-2	49,552	0.00%
2019/12/19	2	91.30	12	91.30	92.20	-10	49,260	-0.02%
2019/12/18	19	92.55	11.8	92.26	92.40	7.2	48,958	0.01%
2019/12/17	7	91.23	2	91.20	91.60	5	48,539	0.01%
2019/12/16	0	0.00	2	92.00	91.60	-2	48,561	0.00%
2019/12/13	1.2	91.10	0	0.00	91.00	1.2	48,552	0.00%
2019/12/12	0	0.00	4	91.60	91.00	-4	48,727	-0.01%
2019/12/11	1	91.20	9	91.07	91.30	-8	48,865	-0.02%
2019/12/10	1	90.50	0.2	90.00	90.30	0.8	49,354	0.00%
2019/12/09	4	91.08	3	91.10	91.00	1	49,715	0.00%
2019/12/06	6	90.05	0	0.00	90.50	6	49,472	0.01%
2019/12/05	8	90.19	2	90.50	89.90	6	49,467	0.01%
2019/12/04	1	90.00	0	0.00	89.50	1	49,622	0.00%
2019/12/03	3	89.00	1	89.99	90.00	2	49,672	0.00%
2019/12/02	5	87.76	6	87.70	88.60	-1	49,485	0.00%
2019/11/29	6	89.37	13.2	89.00	88.50	-7.2	49,213	-0.01%
2019/11/28	1	90.60	1	89.90	89.80	0	48,897	0.00%
2019/11/27	0	0.00	1	90.00	90.60	-1	49,237	0.00%
2019/11/26	0	0.00	2	89.95	89.90	-2	49,243	0.00%
2019/11/25	3	89.90	1	89.10	89.60	2	48,294	0.00%
2019/11/22	7	91.86	6	91.90	91.40	1	47,978	0.00%
2019/11/21	1	90.90	3	91.80	92.50	-2	47,972	0.00%
2019/11/20	1	92.80	6	92.13	91.90	-5	47,375	-0.01%
2019/11/19	12.1	91.60	22.4	92.46	92.80	-10.3	47,024	-0.02%
2019/11/18	3.4	90.18	2	90.45	90.50	1.4	45,679	0.00%
2019/11/15	5	90.58	6	89.93	90.10	-1	45,397	0.00%
2019/11/14	19	90.92	21	90.48	89.30	-2	45,007	0.00%
2019/11/13	5	89.82	9	89.87	89.70	-4	44,081	-0.01%
2019/11/12	18.1	89.40	28	89.54	91.00	-9.9	43,699	-0.02%
2019/11/11	32	89.66	24	88.11	87.90	8	42,815	0.02%
2019/11/08	45	92.18	34	91.84	90.90	11	41,247	0.03%
2019/11/07	11	90.52	74	90.22	90.80	-63	39,749	-0.16%
2019/11/06	11	90.45	12	89.62	90.40	-1	38,542	0.00%
2019/11/05	8	89.66	45.9	89.72	90.00	-37.9	37,282	-0.10%
2019/11/04	92	87.28	17.8	87.06	89.00	74.2	36,054	0.21%
2019/11/01	19.3	83.23	33.4	82.85	84.80	-14.1	34,294	-0.04%
2019/10/31	2	81.15	14	80.86	80.60	-12	33,093	-0.04%
2019/10/30	12	80.19	2	79.80	80.20	10	32,959	0.03%
2019/10/29	4	80.85	6	80.85	80.80	-2	32,835	-0.01%
2019/10/28	27.7	80.41	9	80.36	80.10	18.7	32,576	0.06%
2019/10/25	2	79.80	7	80.04	80.20	-5	32,470	-0.02%
2019/10/24	4	80.63	0	0.00	80.50	4	32,252	0.01%
2019/10/23	7.5	80.21	3	79.93	80.50	4.5	32,630	0.01%
2019/10/22	2.1	79.58	29	79.15	79.50	-26.9	32,364	-0.08%
2019/10/21	0	0.00	1	77.50	77.60	-1	31,601	0.00%
2019/10/18	6.1	77.89	8	77.64	76.90	-2	31,704	-0.01%
2019/10/17	10.2	75.97	28	76.21	77.20	-17.8	30,791	-0.06%
2019/10/16	0	0.00	8	74.99	75.00	-8	29,769	-0.03%
2019/10/15	1	75.00	20	74.81	74.70	-19	29,704	-0.06%
2019/10/14	1	74.10	12	74.29	74.50	-11	30,027	-0.04%
2019/10/09	0	0.00	1	73.20	72.90	-1	29,767	0.00%
2019/10/08	10	74.10	8	74.00	74.00	2	29,894	0.01%
2019/10/07	7.5	73.79	7	73.40	73.40	0.5	29,759	0.00%
2019/10/04	2	72.35	0	0.00	72.70	2	29,672	0.01%
2019/10/03	6	71.82	0	0.00	72.00	6	29,708	0.02%
2019/10/02	1	72.30	2	72.30	72.30	-1	29,572	0.00%
2019/10/01	9	72.49	1	72.80	72.60	8	29,331	0.03%
2019/09/27	0	0.00	3	73.60	73.20	-3	28,815	-0.01%
2019/09/26	7	74.77	1	74.70	74.00	6	28,901	0.02%
2019/09/24	5	75.10	0	0.00	74.90	5	29,218	0.02%
2019/09/23	1	74.50	1	74.70	74.70	0	29,240	0.00%
2019/09/20	1	74.10	1	74.10	74.50	0	29,577	0.00%
2019/09/19	1.4	74.37	0	0.00	73.50	1.4	29,314	0.00%
2019/09/18	11	74.52	4.2	74.50	74.40	6.8	29,144	0.02%
2019/09/17	19	74.79	0	0.00	74.60	19	29,059	0.07%
2019/09/16	23.1	75.52	1	75.40	76.00	22.1	29,303	0.08%
2019/09/12	7.1	75.69	8	75.80	76.00	-0.9	29,068	0.00%
2019/09/11	5	74.40	0	0.00	74.50	5	28,869	0.02%
2019/09/10	3	74.00	2	74.80	74.10	1	28,884	0.00%
2019/09/09	1	74.70	6	74.70	74.70	-5	29,030	-0.02%
2019/09/06	3	75.20	8	75.40	75.00	-5	29,372	-0.02%
2019/09/05	4	74.68	13.5	74.76	74.90	-9.5	29,587	-0.03%
2019/09/04	5	74.30	0	0.00	74.30	5	29,815	0.02%
2019/09/03	1	73.80	0	0.00	73.60	1	29,905	0.00%
2019/09/02	7	74.10	2	74.05	74.00	5	30,251	0.02%
2019/08/30	7.3	73.75	6	73.68	74.20	1.3	30,587	0.00%
2019/08/29	16	72.04	4	71.90	71.90	12	30,724	0.04%
2019/08/28	1	72.20	0	0.00	72.40	1	31,041	0.00%
2019/08/27	5	72.12	0	0.00	72.20	5	31,307	0.02%
2019/08/26	7	71.96	6	71.80	72.00	1	31,562	0.00%
2019/08/23	13	73.44	0	0.00	73.30	13	31,812	0.04%
2019/08/22	2	73.90	0	0.00	73.90	2	32,267	0.01%
2019/08/21	4	73.00	8	73.65	73.50	-4	34,158	-0.01%
2019/08/20	0	72.60	0	0.00	72.40	0	34,127	0.00%
2019/08/19	3	72.33	0.1	72.60	72.40	2.9	34,491	0.01%
2019/08/16	9	71.50	5	71.94	72.00	4	35,197	0.01%
2019/08/15	3	71.67	0	0.00	71.60	3	35,147	0.01%
2019/08/14	3	73.13	0	0.00	72.60	3	35,268	0.01%
2019/08/12	0	0.00	2	73.50	73.70	-2	35,749	-0.01%
2019/08/07	2	73.20	0	0.00	72.90	2	37,306	0.01%
2019/08/06	10.2	71.41	0	0.00	73.30	10.2	37,843	0.03%
2019/08/05	9	73.03	1	73.40	72.80	8	37,786	0.02%
2019/08/02	13	75.78	5	76.06	75.50	8	37,404	0.02%
2019/08/01	4	78.10	2	77.90	77.90	2	37,162	0.01%
2019/07/31	1	78.40	0	0.00	78.60	1	37,041	0.00%
2019/07/30	3	78.00	0	0.00	77.80	3	37,167	0.01%
2019/07/29	0	0.00	2	78.10	78.40	-2	37,511	-0.01%
2019/07/26	0	0.00	1	78.80	78.40	-1	37,626	0.00%
2019/07/25	21	78.70	15	78.59	78.60	6	37,671	0.02%
2019/07/24	15	81.19	21	81.09	81.30	-6	37,192	-0.02%
2019/07/23	6	80.60	3	81.20	80.90	3	36,534	0.01%
2019/07/22	8.1	80.13	1	80.70	80.60	7.1	36,414	0.02%
2019/07/19	1	79.30	0	0.00	79.30	1	36,308	0.00%
2019/07/18	0.1	79.10	0	0.00	79.00	0.1	36,773	0.00%
2019/07/17	1	79.50	0	0.00	79.30	1	37,533	0.00%
2019/07/16	12.2	80.16	6	79.62	80.00	6.2	37,702	0.02%
2019/07/15	1	78.10	10.2	77.28	78.10	-9.2	38,121	-0.02%
2019/07/12	3	77.63	5	77.70	77.60	-2	40,175	0.00%
2019/07/11	8	78.53	1	78.20	78.20	7	41,245	0.02%
2019/07/10	2	78.00	0	0.00	77.90	2	42,238	0.00%
2019/07/09	2	77.85	0	0.00	77.90	2	43,101	0.00%
2019/07/08	0	0.00	2	78.90	79.00	-2	43,727	0.00%
2019/07/03	4.2	77.87	0	0.00	77.50	4.2	44,768	0.01%
2019/07/02	0	0.00	18	79.32	79.10	-18	45,091	-0.04%
2019/07/01	0	0.00	4	79.28	79.40	-4	45,435	-0.01%
2019/06/28	0.4	77.40	1	77.60	77.40	-0.6	46,469	0.00%
2019/06/27	10	77.50	0	0.00	77.40	10	48,925	0.02%
2019/06/25	0	0.00	0.3	76.40	76.40	-0.3	48,862	0.00%
2019/06/24	2	75.75	1	76.60	77.10	1	48,644	0.00%
2019/06/21	1	78.10	0	0.00	76.80	1	48,291	0.00%
2019/06/20	5.1	77.34	2	77.40	77.70	3.1	47,665	0.01%
2019/06/19	9.1	77.10	133.1	76.42	77.20	-124	47,481	-0.26%	大賣/鉅額交易
2019/06/18	2.9	75.80	0	0.00	75.90	2.9	46,966	0.01%
2019/06/17	12.1	76.32	6	76.35	76.40	6.1	46,586	0.01%
2019/06/14	31	75.18	4.1	74.69	75.10	26.9	46,296	0.06%
2019/06/13	5	74.30	1	74.00	74.20	4	45,938	0.01%
2019/06/12	55	73.34	1	73.70	73.70	54	45,892	0.12%
2019/06/11	1.1	72.23	11.2	72.38	72.40	-10.1	45,480	-0.02%
2019/06/10	60	71.67	1	72.00	72.10	59	45,277	0.13%
2019/06/06	1	71.20	1	71.10	71.10	0	44,971	0.00%
2019/06/05	5	71.82	1	72.40	71.00	4	44,606	0.01%
2019/06/04	1.1	72.01	10	72.00	71.80	-8.9	44,249	-0.02%
2019/06/03	6	72.77	1	73.00	73.40	5	43,903	0.01%
2019/05/31	13	74.31	8.2	74.69	73.90	4.8	43,607	0.01%
2019/05/30	5	72.64	10	72.82	73.40	-5	42,989	-0.01%
2019/05/29	5	70.80	2	70.85	72.20	3	42,844	0.01%
2019/05/28	6	71.43	0	0.00	71.20	6	42,521	0.01%
2019/05/27	1	71.10	6	71.35	71.40	-5	40,574	-0.01%
2019/05/24	11.2	71.69	0	0.00	71.40	11.2	40,541	0.03%
2019/05/23	8	71.90	4.2	72.09	71.50	3.8	40,262	0.01%
2019/05/22	2	74.25	0	0.00	74.00	2	39,723	0.01%
2019/05/21	15	74.93	10	74.80	75.00	5	39,988	0.01%
2019/05/20	2.2	75.26	0.8	75.40	75.00	1.4	39,825	0.00%
2019/05/17	6	75.63	1	75.80	74.70	5	39,707	0.01%
2019/05/16	7	77.40	1	77.80	75.90	6	39,278	0.02%
2019/05/15	20	78.02	1.4	77.70	77.80	18.6	38,512	0.05%
2019/05/14	2	79.40	2	79.40	79.70	0	37,886	0.00%
2019/05/13	6	82.12	3	81.73	81.20	3	37,563	0.01%
2019/05/10	1	85.20	0	0.00	83.70	1	37,575	0.00%
2019/05/09	3	85.00	6	84.87	84.30	-3	37,560	-0.01%
2019/05/08	3	85.80	0	0.00	85.90	3	37,350	0.01%
2019/05/06	5	85.08	2.5	85.16	84.90	2.5	37,269	0.01%
2019/05/03	0	0.00	8.8	87.59	88.20	-8.8	36,812	-0.02%
2019/05/02	2.1	86.90	0.1	86.90	86.90	2	36,616	0.01%
2019/04/30	2.5	86.66	3	87.40	86.90	-0.5	36,365	0.00%
2019/04/29	3	87.97	0	0.00	87.80	3	36,026	0.01%
2019/04/26	7	87.63	2	87.30	87.40	5	35,703	0.01%
2019/04/25	5	86.34	7	86.79	86.80	-2	35,423	-0.01%
2019/04/24	5.1	86.88	5.6	86.67	86.90	-0.5	35,170	0.00%
2019/04/23	6.1	88.13	7	87.93	88.30	-0.9	34,864	0.00%
2019/04/22	5.3	88.57	2	88.20	87.80	3.3	34,003	0.01%
2019/04/19	12	89.78	7.4	89.07	88.90	4.6	33,706	0.01%
2019/04/18	27	94.38	43	94.04	91.60	-16	32,619	-0.05%
2019/04/17	8	91.65	17.1	91.44	91.80	-9.1	30,553	-0.03%
2019/04/16	10.8	90.16	3	90.40	89.90	7.8	29,346	0.03%
2019/04/15	17.2	89.12	13	88.28	89.30	4.2	28,411	0.01%
2019/04/12	5	86.16	11	86.12	86.50	-6	27,828	-0.02%
2019/04/11	5	84.40	14	84.04	83.80	-9	27,456	-0.03%
2019/04/10	0	0.00	2	82.90	83.00	-2	26,990	-0.01%
2019/04/09	0	0.00	10	82.30	82.50	-10	26,686	-0.04%
2019/04/08	0	0.00	43.1	82.64	82.40	-43.1	26,501	-0.16%
2019/04/03	13	81.15	17.9	81.33	81.90	-4.9	25,825	-0.02%
2019/04/02	55	82.38	34.4	82.73	82.00	20.6	25,304	0.08%
2019/04/01	3.2	79.89	24.8	78.83	80.80	-21.6	23,838	-0.09%
2019/03/29	5	73.20	6	72.92	73.50	-1	21,133	0.00%
2019/03/28	0	0.00	4.6	71.63	71.80	-4.6	21,058	-0.02%
2019/03/27	1.3	71.90	0.8	71.90	71.90	0.5	21,359	0.00%
2019/03/26	0.2	71.80	1	71.70	71.80	-0.8	21,516	0.00%
2019/03/25	2.4	71.46	2	71.30	71.20	0.4	21,784	0.00%
2019/03/22	2	73.40	1	72.80	73.00	1	21,732	0.00%
2019/03/21	1	72.60	0.2	72.90	73.00	0.8	21,996	0.00%
2019/03/20	0	0.00	1	72.20	72.40	-1	22,458	0.00%
2019/03/19	0	0.00	5	71.86	72.30	-5	23,024	-0.02%
2019/03/18	0	0.00	11	71.62	72.00	-11	23,226	-0.05%
2019/03/15	0.2	70.90	0	0.00	70.60	0.2	23,470	0.00%
2019/03/13	0.2	70.80	0	0.00	70.70	0.2	24,214	0.00%
2019/03/12	16.2	71.38	5	71.00	71.20	11.2	24,353	0.05%
2019/03/11	0.2	70.60	0	0.00	70.40	0.2	24,453	0.00%
2019/03/08	3	70.80	0	0.00	70.70	3	24,916	0.01%
2019/03/07	1	71.70	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.3	72.40	3	72.10	72.50	-2.7	26,193	-0.01%
2019/03/04	1	72.20	0	0.00	72.20	1	26,928	0.00%
2019/02/27	2.2	72.61	0	0.00	72.70	2.2	26,754	0.01%
2019/02/26	3	72.90	21	73.10	72.80	-18	26,722	-0.07%
2019/02/25	0	0.00	35	73.31	73.40	-35	26,937	-0.13%
2019/02/22	4	73.28	5	73.14	73.50	-1	27,267	0.00%
2019/02/21	10.4	73.60	9	73.38	73.80	1.4	27,552	0.01%
2019/02/20	42	73.60	3	73.40	73.20	39	27,545	0.14%
2019/02/19	1	72.00	0.9	72.00	72.00	0.1	27,169	0.00%
2019/02/18	0	0.00	0.1	71.00	71.00	-0.1	27,351	0.00%
2019/02/15	7	70.34	8	71.09	70.30	-1	27,533	0.00%
2019/02/14	0	0.00	50	71.78	71.40	-50	27,638	-0.18%
2019/02/13	2	72.20	10	72.00	72.00	-8	27,733	-0.03%
2019/02/12	62.5	71.39	38	71.90	72.00	24.5	27,694	0.09%
2019/02/11	2	70.00	0	0.00	69.90	2	27,543	0.01%
2019/01/30	5.2	70.00	0	0.00	70.00	5.2	27,311	0.02%
2019/01/29	1.2	70.00	0	0.00	69.90	1.2	27,329	0.00%
2019/01/28	5	70.80	1	70.80	70.80	4	27,288	0.01%
2019/01/25	1	70.80	2.7	70.72	70.70	-1.7	27,511	-0.01%
2019/01/23	1	70.20	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	36	70.66	70.70	-36	27,933	-0.13%
2019/01/21	2	71.15	3	71.10	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	8	70.65	70.80	-8	29,728	-0.03%
2019/01/17	0	0.00	4	70.58	70.40	-4	30,927	-0.01%
2019/01/16	1.1	69.93	3.4	70.46	70.20	-2.3	31,610	-0.01%
2019/01/15	2	70.50	15	70.41	70.30	-13	31,959	-0.04%
2019/01/14	0.2	69.00	0	0.00	68.70	0.2	32,168	0.00%
2019/01/11	1	69.70	26.8	69.70	69.40	-25.8	33,547	-0.08%
2019/01/10	2.2	69.17	0	0.00	69.30	2.2	33,515	0.01%
2019/01/09	1	69.90	2	69.90	69.90	-1	33,515	0.00%
2019/01/08	1	68.70	1	69.10	68.60	0	33,510	0.00%
2019/01/07	30	68.98	3	69.00	69.30	27	33,710	0.08%
2019/01/04	32	67.54	17.2	67.34	67.60	14.8	33,606	0.04%
2019/01/03	12	68.99	30	68.71	68.90	-18	33,646	-0.05%
2019/01/02	2	70.00	13	70.29	70.10	-11	33,501	-0.03%
2018/12/28	0.2	70.80	3	70.90	70.80	-2.8	33,856	-0.01%
2018/12/26	2	70.50	0	0.00	70.20	2	34,354	0.01%
2018/12/22	0.6	70.90	6	70.90	70.90	-5.4	35,373	-0.02%
2018/12/21	1	70.70	1	70.50	71.40	0	35,779	0.00%
2018/12/20	0.2	71.50	4	71.80	71.50	-3.8	35,804	-0.01%
2018/12/18	1.5	70.63	0	0.00	70.80	1.5	35,873	0.00%
2018/12/17	1.2	71.47	2	71.35	71.10	-0.8	36,093	0.00%
2018/12/14	11.2	71.63	7	71.69	71.50	4.2	36,528	0.01%
2018/12/13	52	72.61	7	72.60	73.00	45	36,813	0.12%
2018/12/12	59.4	70.55	6	70.93	71.20	53.4	37,341	0.14%
2018/12/11	5.1	68.70	1	68.50	68.40	4.1	37,568	0.01%
2018/12/10	4	67.73	43	68.11	67.70	-39	37,759	-0.10%
2018/12/07	4	69.15	0	0.00	69.10	4	37,568	0.01%
2018/12/06	12.5	69.36	15	69.09	69.00	-2.5	37,365	-0.01%
2018/12/05	3.2	71.84	0	0.00	71.60	3.2	36,597	0.01%
2018/12/04	0	0.00	4	73.65	73.40	-4	36,922	-0.01%
2018/12/03	10.5	73.66	7	73.61	74.00	3.5	36,977	0.01%
2018/11/30	2	71.90	73	73.50	71.90	-71	36,598	-0.19%
2018/11/29	24	73.59	1	74.20	72.40	23	35,692	0.06%
2018/11/28	35.8	71.47	6.4	72.24	73.10	29.4	35,289	0.08%
2018/11/27	2	70.35	3	70.37	70.70	-1	34,839	0.00%
2018/11/26	20	71.16	14	71.11	71.00	6	34,800	0.02%
2018/11/23	18	70.14	14.2	70.13	70.00	3.8	34,663	0.01%
2018/11/22	9	69.91	0	0.00	69.50	9	34,653	0.03%
2018/11/21	11.2	70.13	1	70.30	70.60	10.2	34,466	0.03%
2018/11/20	4.4	71.54	6.4	71.36	71.00	-2	34,147	-0.01%
2018/11/19	8.4	73.31	1	73.20	73.40	7.4	33,901	0.02%
2018/11/15	25	73.24	2	72.80	74.50	23	35,037	0.07%
2018/11/14	8.2	73.65	4	74.05	73.30	4.2	34,998	0.01%
2018/11/13	0.6	74.80	0	0.00	74.40	0.6	34,972	0.00%
2018/11/12	2	76.40	0	0.00	76.20	2	34,899	0.01%
2018/11/09	7	75.93	0	0.00	76.10	7	35,101	0.02%
2018/11/08	44.2	77.65	40	76.70	76.60	4.2	35,138	0.01%
2018/11/06	3	78.40	10	78.40	77.30	-7	35,016	-0.02%
2018/11/05	5.6	80.29	2	79.75	80.00	3.6	35,081	0.01%
2018/11/02	4	80.20	7	80.70	81.00	-3	35,222	-0.01%
2018/11/01	0.6	79.90	2.2	79.90	79.90	-1.6	35,105	0.00%
2018/10/31	44	78.34	3	78.17	78.80	41	35,267	0.12%
2018/10/30	2	75.80	56.6	75.76	76.40	-54.6	35,030	-0.16%
2018/10/29	69.4	76.34	51	77.42	75.50	18.4	35,063	0.05%
2018/10/26	36.7	77.95	80.6	77.70	76.20	-43.9	35,074	-0.13%
2018/10/17	6	69.67	11.3	70.17	68.10	-5.3	34,592	-0.02%
2018/10/16	6.1	70.20	10	70.13	70.40	-4	33,758	-0.01%
2018/10/15	0.3	70.80	2	70.65	70.50	-1.7	33,489	-0.01%
2018/10/12	11	70.97	5	70.60	71.90	6	33,508	0.02%
2018/10/11	28.2	70.84	4	70.25	70.10	24.2	33,512	0.07%
2018/10/09	12	75.72	4	75.65	75.30	8	32,293	0.02%
2018/10/08	6	75.55	0	0.00	75.50	6	32,342	0.02%
2018/10/05	7	75.74	0	0.00	75.60	7	32,631	0.02%
2018/10/04	8	76.51	3	76.40	76.20	5	32,542	0.02%
2018/10/03	6	77.72	0	0.00	77.80	6	32,668	0.02%
2018/10/02	43	78.70	2	78.40	78.10	41	32,896	0.12%
2018/10/01	2	79.90	36	80.00	79.90	-34	32,641	-0.10%
2018/09/28	3	79.00	4	78.95	79.20	-1	32,840	0.00%
2018/09/27	10	78.10	2	78.35	78.70	8	32,499	0.02%
2018/09/26	5	77.42	1	77.00	77.30	4	32,279	0.01%
2018/09/25	2	75.90	0	0.00	76.10	2	32,142	0.01%
2018/09/21	6	75.17	0	0.00	75.80	6	32,370	0.02%
2018/09/20	1	75.60	4	75.70	75.60	-3	32,265	-0.01%
2018/09/19	4	76.13	0	0.00	76.40	4	32,294	0.01%
2018/09/18	0	76.30	0	0.00	75.80	0	32,335	0.00%
2018/09/17	1	77.61	0	0.00	77.80	1	32,456	0.00%
2018/09/14	1	77.90	1	77.90	77.90	0	32,799	0.00%
2018/09/13	5	76.22	5	76.20	76.00	0	32,828	0.00%
2018/09/12	7.1	77.77	0	0.00	77.00	7.1	32,740	0.02%
2018/09/11	7	76.34	0	0.00	77.70	7	32,803	0.02%
2018/09/10	6.2	75.66	7	76.10	75.10	-0.8	33,096	0.00%
2018/09/07	25	77.93	13	77.68	77.70	12	32,715	0.04%
2018/09/06	50	79.49	1	79.20	79.30	49	32,743	0.15%
2018/09/05	1	80.20	0	0.00	80.10	1	32,558	0.00%
2018/09/04	2	80.20	6	80.30	80.10	-4	32,939	-0.01%
2018/09/03	0.1	80.40	37	80.39	80.10	-37	33,317	-0.11%
2018/08/31	11	80.49	1	80.50	80.50	10	34,592	0.03%
2018/08/30	1	81.50	2	81.40	80.90	-1	35,372	0.00%
2018/08/29	4	81.33	9	81.37	81.40	-5	35,704	-0.01%
2018/08/28	2	81.20	0	0.00	81.20	2	35,877	0.01%
2018/08/27	2.1	80.96	3	80.90	81.00	-1	36,077	0.00%
2018/08/24	5	80.72	0	0.00	81.10	5	36,106	0.01%
2018/08/23	3	81.27	2	81.75	81.80	1	37,143	0.00%
2018/08/22	1	81.60	1.2	81.64	81.70	-0.2	37,444	0.00%
2018/08/20	15.1	81.14	0	0.00	81.00	15.1	38,555	0.04%
2018/08/17	1.1	81.11	0	0.00	81.10	1.1	39,047	0.00%
2018/08/16	2	80.70	1.1	81.50	81.20	0.9	39,033	0.00%
2018/08/15	12	80.73	1	80.60	81.10	11	38,932	0.03%
2018/08/14	22.6	81.56	1	81.40	81.30	21.6	38,576	0.06%
2018/08/13	40	84.56	39	85.19	83.80	1	37,744	0.00%
2018/08/10	0	0.00	15	85.79	85.90	-15	37,559	-0.04%
2018/08/09	0	0.00	3	85.50	85.20	-3	37,496	-0.01%
2018/08/08	0	0.00	1	85.00	85.00	-1	37,984	0.00%
2018/08/07	1	84.40	4	85.10	84.40	-3	38,653	-0.01%
2018/08/03	10	83.55	3	83.50	83.80	7	40,685	0.02%
2018/08/02	2	83.20	2	82.95	82.80	0	40,725	0.00%
2018/08/01	0	0.00	3	84.10	84.10	-3	40,747	-0.01%
2018/07/31	2	83.40	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	5	84.06	84.20	-5	40,734	-0.01%
2018/07/26	3	82.53	2	82.50	83.50	1	40,985	0.00%
2018/07/25	4	82.75	0	0.00	82.70	4	41,156	0.01%
2018/07/24	13	85.22	3	85.47	85.20	10	41,023	0.02%
2018/07/23	0	0.00	1	85.40	85.50	-1	40,405	0.00%
2018/07/20	5	85.02	2	85.50	85.30	3	40,448	0.01%
2018/07/19	1	84.60	5	84.94	85.20	-4	40,634	-0.01%
2018/07/18	2	83.60	3	84.30	84.10	-1	41,177	0.00%
2018/07/17	2	82.70	1	83.50	82.90	1	41,148	0.00%
2018/07/16	1	82.80	2	83.10	82.80	-1	41,273	0.00%
2018/07/13	1	81.90	13.8	82.46	82.90	-12.8	42,018	-0.03%
2018/07/11	3	81.00	3	81.50	81.60	0	42,885	0.00%
2018/07/10	2	80.65	0	0.00	80.50	2	42,680	0.00%
2018/07/09	1	81.00	1	81.40	80.80	0	42,584	0.00%
2018/07/06	5.2	80.40	0	0.00	80.50	5.2	42,830	0.01%
2018/07/05	0	0.00	0	81.30	81.20	0	42,840	0.00%
2018/07/04	0	0.00	2	81.50	81.60	-2	43,143	0.00%
2018/07/03	2	81.20	3	81.10	80.70	-1	43,802	0.00%
2018/07/02	4.1	81.91	0	0.00	81.00	4.1	44,386	0.01%
2018/06/29	4	81.83	0	0.00	83.20	4	44,722	0.01%
2018/06/28	5	80.68	1	80.70	80.50	4	46,328	0.01%
2018/06/27	5	81.12	2	81.10	80.90	3	46,430	0.01%
2018/06/26	5	80.82	5	80.66	81.00	0	46,386	0.00%
2018/06/25	2.2	81.52	2	81.80	81.50	0.2	46,072	0.00%
2018/06/22	2	82.15	1	82.30	82.30	1	45,973	0.00%
2018/06/21	5	83.16	3	82.93	82.70	2	45,954	0.00%
2018/06/20	4	82.25	6	82.35	83.00	-2	46,402	0.00%
2018/06/19	15	83.48	5	83.62	83.00	10	46,024	0.02%
2018/06/15	7	84.76	7	84.73	85.00	0	45,391	0.00%
2018/06/14	9	86.04	14	86.07	85.50	-5	44,934	-0.01%
2018/06/13	1	87.70	5.4	87.89	87.80	-4.4	44,377	-0.01%
2018/06/12	6	87.72	2.1	87.99	87.70	3.9	45,087	0.01%
2018/06/11	1	87.60	0	0.00	87.40	1	45,024	0.00%
2018/06/08	6	89.47	4	89.85	88.30	2	45,184	0.00%
2018/06/07	20	89.81	10	90.25	91.20	10	44,916	0.02%
2018/06/06	2	88.55	1.2	89.00	89.10	0.8	44,888	0.00%
2018/06/05	6	88.08	4	88.10	88.10	2	45,553	0.00%
2018/06/04	7	87.73	2.3	87.71	87.80	4.7	45,573	0.01%
2018/06/01	0	0.00	18	86.44	86.60	-18	45,724	-0.04%
2018/05/31	2	87.25	0	0.00	85.70	2	45,907	0.00%
2018/05/30	7	87.54	2.2	87.55	87.40	4.8	45,020	0.01%
2018/05/29	1	88.10	0	0.00	87.60	1	44,829	0.00%
2018/05/28	4	88.65	7.1	88.56	88.80	-3.1	44,821	-0.01%
2018/05/25	0	0.00	8	86.09	86.50	-8	44,419	-0.02%
2018/05/24	1	84.10	1.1	84.29	84.10	-0.1	44,188	0.00%
2018/05/23	2.3	84.03	1	83.70	83.60	1.3	44,702	0.00%
2018/05/22	1	84.60	0	0.00	84.00	1	45,124	0.00%
2018/05/21	0	0.00	4	85.08	85.00	-4	45,700	-0.01%
2018/05/18	3	84.23	0.5	84.20	83.90	2.5	46,339	0.01%
2018/05/17	4	84.87	4	84.90	84.20	0	47,022	0.00%
2018/05/16	2.7	85.14	2	84.65	84.60	0.7	47,215	0.00%
2018/05/15	3	87.20	6	86.60	86.00	-3	47,488	-0.01%
2018/05/14	15.1	88.91	14	88.49	89.00	1.1	48,662	0.00%
2018/05/11	2	84.00	3.2	84.34	85.00	-1.2	47,388	0.00%
2018/05/10	1	82.90	1	82.60	82.90	0	47,391	0.00%
2018/05/09	3.2	81.91	1	81.90	81.80	2.2	47,644	0.00%
2018/05/08	3	82.10	2	82.60	82.60	1	48,053	0.00%
2018/05/07	1	81.60	3	81.67	81.60	-2	48,209	0.00%
2018/05/04	1	80.60	4	80.78	80.40	-3	48,519	-0.01%
2018/05/03	7	80.24	0	0.00	80.10	7	48,855	0.01%
2018/05/02	6	82.47	1	82.20	81.80	5	48,950	0.01%
2018/04/30	6	82.98	5	82.24	82.90	1	49,029	0.00%
2018/04/27	0	0.00	10	81.00	81.50	-10	49,363	-0.02%
2018/04/26	10	80.88	10	80.72	80.60	0	49,915	0.00%
2018/04/25	19.1	79.96	18	80.18	80.40	1.1	50,957	0.00%
2018/04/24	10.1	81.10	11	81.07	80.60	-0.9	51,057	0.00%
2018/04/23	15	83.29	102	83.12	83.00	-87	50,484	-0.17%	大賣/
2018/04/20	12	83.95	2	84.00	84.00	10	50,371	0.02%
2018/04/19	118	83.95	418.2	84.81	85.00	-300.2	50,547	-0.59%	大買/大賣/鉅額交易
2018/04/18	10.1	85.23	3.3	85.39	84.80	6.8	50,204	0.01%
2018/04/17	12.4	86.86	1	87.20	86.50	11.4	50,087	0.02%
2018/04/16	2.2	87.25	10	87.40	87.60	-7.8	50,333	-0.02%
2018/04/13	12	87.28	32	87.14	87.00	-20	50,506	-0.04%
2018/04/12	12	87.07	0.5	87.20	86.80	11.5	50,851	0.02%
2018/04/11	2.1	87.61	2	88.35	87.30	0.1	51,181	0.00%
2018/04/10	2	87.10	1	87.00	87.00	1	51,411	0.00%
2018/04/09	11	87.26	6	87.07	87.40	5	51,757	0.01%
2018/04/03	16.1	87.17	11	87.13	87.20	5.1	51,281	0.01%
2018/04/02	21.3	88.26	3	88.20	88.10	18.3	50,921	0.04%
2018/03/31	25	88.74	15	88.77	88.50	10	50,680	0.02%
2018/03/30	2	91.85	10	91.78	91.40	-8	48,765	-0.02%
2018/03/29	5	90.20	4	90.30	90.00	1	48,632	0.00%
2018/03/28	7	90.41	0	0.00	90.10	7	48,333	0.01%
2018/03/27	2	91.15	0	0.00	91.20	2	48,237	0.00%
2018/03/26	1	89.90	3	89.80	90.20	-2	48,082	0.00%
2018/03/23	16	91.04	0	0.00	90.40	16	48,202	0.03%
2018/03/22	0	0.00	2	92.70	92.80	-2	48,376	0.00%
2018/03/20	0	0.00	150	92.50	92.60	-150	48,615	-0.31%	大賣/鉅額交易
2018/03/19	13	92.92	51	92.90	92.90	-38	48,662	-0.08%
2018/03/16	2	92.90	1	93.60	92.80	1	48,767	0.00%
2018/03/15	51	94.58	0.2	93.70	93.40	50.8	48,424	0.10%
2018/03/14	10	93.75	0	0.00	93.30	10	48,939	0.02%
2018/03/13	156.1	96.24	10	95.58	95.20	146.1	48,868	0.30%	大買/鉅額交易
2018/03/12	1.1	93.92	17	93.84	94.30	-15.9	48,136	-0.03%
2018/03/09	10.1	91.70	20	91.33	91.90	-9.9	48,311	-0.02%
2018/03/08	0	0.00	2	89.70	89.40	-2	48,434	0.00%
2018/03/07	13	88.81	1	89.20	88.50	12	48,600	0.02%
2018/03/06	2.2	88.59	3	88.33	88.20	-0.8	49,225	0.00%
2018/03/05	35	87.06	12	87.20	87.00	23	49,994	0.05%
2018/03/02	2	87.20	0	0.00	87.80	2	49,680	0.00%
2018/03/01	3	87.90	0	0.00	87.90	3	49,850	0.01%
2018/02/27	2.1	88.13	0	0.00	88.10	2.1	49,752	0.00%
2018/02/26	5	89.10	1	89.30	88.80	4	49,448	0.01%
2018/02/23	5	89.04	2	89.20	88.90	3	49,325	0.01%
2018/02/22	4	87.83	0	0.00	87.90	4	49,530	0.01%
2018/02/21	8	88.39	0	0.00	88.20	8	49,335	0.02%
2018/02/12	6	87.90	1	88.20	87.60	5	48,915	0.01%
2018/02/09	12	87.38	6	86.93	87.50	6	48,743	0.01%
2018/02/08	14	89.19	0	0.00	89.00	14	48,453	0.03%
2018/02/07	12.2	90.20	6	91.20	90.00	6.2	49,905	0.01%
2018/02/06	33.3	89.74	12	89.21	89.20	21.3	49,153	0.04%
2018/02/05	12	92.96	7.6	93.22	92.80	4.4	47,142	0.01%
2018/02/02	1	93.90	9	95.16	95.20	-8	47,140	-0.02%
2018/02/01	1	93.20	3	94.13	93.50	-2	47,024	0.00%
2018/01/31	3	92.57	0	0.00	92.20	3	46,756	0.01%
2018/01/30	2	94.00	14	93.98	93.60	-12	46,299	-0.03%
2018/01/29	1.3	94.65	36	94.67	94.70	-34.7	46,043	-0.08%
2018/01/26	0	0.00	4	95.60	95.40	-4	45,847	-0.01%
2018/01/25	6.2	95.66	2	95.60	95.40	4.2	45,486	0.01%
2018/01/24	6	96.20	1	95.90	95.90	5	44,848	0.01%
2018/01/23	4	95.53	27	96.69	96.90	-23	44,696	-0.05%
2018/01/22	13.1	96.88	2	97.10	96.60	11.1	44,513	0.02%
2018/01/19	2.3	95.91	30	96.18	96.90	-27.7	43,848	-0.06%
2018/01/18	15	94.09	15.5	94.19	93.80	-0.5	42,486	0.00%
2018/01/17	1	93.00	1	93.60	93.40	0	42,043	0.00%
2018/01/16	12	93.43	13	93.46	93.40	-1	41,887	0.00%
2018/01/15	6	93.00	3	93.03	93.30	3	41,766	0.01%
2018/01/12	14	92.01	11	91.84	91.80	3	41,540	0.01%
2018/01/11	22	91.18	0	0.00	91.40	22	41,459	0.05%
2018/01/10	13	90.98	1	90.80	90.80	12	40,939	0.03%
2018/01/09	4	91.88	0	0.00	91.80	4	40,640	0.01%
2018/01/08	6	91.80	0	0.00	91.80	6	40,616	0.01%
2018/01/05	18	92.00	4	92.60	93.00	14	40,275	0.03%
2018/01/04	9	92.93	1	92.80	92.60	8	39,996	0.02%
2018/01/03	4.1	94.20	1	94.30	94.00	3.1	39,819	0.01%
2018/01/02	6	94.78	3	95.17	95.00	3	39,215	0.01%