鴻海 (2317)-統一-永和券商分點個股進出

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
6004人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－統一-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-永和券商分點個股進出
統一-永和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
2024/06/14	8	194.00	106	196.91	198.00	-98	116,569	-0.08%	大賣/
2024/06/13	115	189.28	14.2	191.83	192.00	100.8	118,495	0.09%	大買/
2024/06/12	1.3	186.23	9	184.89	187.50	-7.7	122,764	-0.01%
2024/06/11	0	179.00	6	180.67	180.50	-6	123,876	0.00%
2024/06/07	12	177.75	24	178.17	177.50	-12	128,123	-0.01%
2024/06/06	10	179.40	6.1	181.21	177.50	3.9	132,975	0.00%
2024/06/05	7.1	171.49	8.4	173.62	175.50	-1.4	133,281	0.00%
2024/06/04	9.1	171.91	1	170.50	171.00	8.1	132,468	0.01%
2024/06/03	8	176.50	1	177.49	176.50	7	131,562	0.01%
2024/05/31	17.3	174.10	7	175.93	172.00	10.3	130,748	0.01%
2024/05/30	10.1	177.64	17	177.26	176.50	-6.9	129,554	-0.01%
2024/05/29	5.1	181.41	2	182.00	180.50	3.1	130,014	0.00%
2024/05/28	4	185.50	2	184.50	185.50	2	129,230	0.00%
2024/05/27	18	181.17	8.4	182.44	185.00	9.6	128,741	0.01%
2024/05/24	1	173.00	12.5	174.70	176.00	-11.5	127,321	-0.01%
2024/05/23	6.2	172.02	4	172.13	173.00	2.2	126,500	0.00%
2024/05/22	0	167.50	0	169.67	169.00	0	125,395	0.00%
2024/05/21	3	167.00	2	167.00	166.00	1	124,802	0.00%
2024/05/20	6.2	167.47	2	167.00	167.50	4.2	124,336	0.00%
2024/05/17	8.1	170.10	2	169.50	170.00	6.1	123,763	0.00%
2024/05/16	14.2	174.07	8.3	175.74	171.50	5.9	122,712	0.00%
2024/05/15	25	166.92	37.4	172.20	170.50	-12.4	120,759	-0.01%
2024/05/14	14.4	169.85	3	171.17	172.00	11.4	118,632	0.01%
2024/05/13	10.1	170.70	7	171.64	169.50	3.1	116,850	0.00%
2024/05/10	17	169.53	5	169.00	169.50	12	115,830	0.01%
2024/05/09	17	171.59	8.5	171.99	170.50	8.5	114,664	0.01%
2024/05/08	13.5	169.00	11.3	169.52	169.50	2.2	113,075	0.00%
2024/05/07	10.1	168.70	9	169.28	169.50	1.1	112,117	0.00%
2024/05/06	24	164.42	22.1	166.06	167.50	1.9	110,314	0.00%
2024/05/03	2	157.25	3	157.33	156.00	-1	107,787	0.00%
2024/05/02	4	153.13	1	154.50	154.00	3	107,073	0.00%
2024/04/30	3.1	159.43	6	157.50	156.00	-2.9	106,176	0.00%
2024/04/29	1	158.99	1	160.00	158.50	0	105,289	0.00%
2024/04/26	6	156.42	9	155.78	155.00	-3	104,036	0.00%
2024/04/25	4	152.50	7	151.71	151.50	-3	102,659	0.00%
2024/04/24	10	155.70	35.1	153.10	156.00	-25.1	101,157	-0.02%
2024/04/23	3	144.67	0	144.50	144.00	3	98,752	0.00%
2024/04/22	3	143.17	3	143.33	143.00	0	98,059	0.00%
2024/04/19	5.2	142.21	0.2	144.00	143.00	5	97,247	0.01%
2024/04/18	1	146.00	1	147.00	148.00	0	95,526	0.00%
2024/04/17	1	145.00	5	145.60	146.50	-4	94,851	0.00%
2024/04/16	7.3	140.01	10	139.90	141.00	-2.7	93,480	0.00%
2024/04/15	2.2	146.73	5	146.90	146.00	-2.8	90,976	0.00%
2024/04/12	4	151.25	3.1	151.36	150.50	0.9	89,690	0.00%
2024/04/11	11.3	149.52	24	150.10	150.00	-12.7	87,961	-0.01%
2024/04/10	8.2	156.66	1.1	158.36	154.50	7.2	85,355	0.01%
2024/04/09	4.1	158.95	6.7	157.93	158.00	-2.6	84,044	0.00%
2024/04/08	7.6	158.30	5	157.70	158.00	2.6	82,682	0.00%
2024/04/03	6	156.17	7	157.79	159.00	-1	81,311	0.00%
2024/04/02	0	0.00	19.7	155.16	159.00	-19.7	79,344	-0.02%
2024/04/01	2	151.50	2	151.25	150.50	0	76,692	0.00%
2024/03/29	20.9	153.90	0	0.00	150.00	20.9	75,560	0.03%
2024/03/28	13	152.38	5.1	153.37	155.50	7.9	73,210	0.01%
2024/03/27	3	146.00	10	145.95	148.50	-7	70,339	-0.01%
2024/03/26	31	144.51	6	144.33	142.00	25	68,483	0.04%
2024/03/25	16	145.28	6.1	145.40	145.50	9.9	66,381	0.01%
2024/03/22	29.3	144.53	7	145.72	145.50	22.3	64,505	0.03%
2024/03/21	11.2	140.94	9	142.11	142.50	2.2	61,032	0.00%
2024/03/20	18.3	139.01	10.2	138.96	138.00	8.1	58,649	0.01%
2024/03/19	11.1	133.21	17.5	134.60	136.00	-6.4	55,781	-0.01%
2024/03/18	27.1	133.24	34	133.35	136.00	-6.9	53,182	-0.01%
2024/03/15	3	131.83	96.1	130.94	132.00	-93.1	49,532	-0.19%
2024/03/14	6	119.75	24.1	120.31	121.00	-18.1	43,236	-0.04%
2024/03/13	37	120.95	36.1	120.82	120.50	0.9	40,314	0.00%
2024/03/12	17	117.94	43.1	115.96	119.00	-26.1	34,910	-0.07%
2024/03/11	1	110.00	6	109.33	109.50	-5	29,389	-0.02%
2024/03/08	2	107.99	7.1	107.99	105.00	-5.1	27,431	-0.02%
2024/03/07	3	107.83	10	107.40	107.50	-7	26,533	-0.03%
2024/03/06	0	0.00	1	106.00	106.50	-1	26,183	0.00%
2024/03/05	1	107.50	17	107.53	106.50	-16	26,190	-0.06%
2024/03/04	7.1	104.30	14.7	105.18	106.50	-7.7	25,463	-0.03%
2024/03/01	0.1	102.52	1	102.02	102.00	-0.9	24,125	0.00%
2024/02/29	1	103.00	5	103.50	103.00	-4	24,041	-0.02%
2024/02/26	0	0.00	5.3	103.50	103.50	-5.3	23,649	-0.02%
2024/02/21	0	0.00	5	103.50	103.00	-5	24,289	-0.02%
2024/02/20	16	104.00	0	103.50	103.50	16	24,762	0.06%
2024/02/19	0	0.00	3	103.00	103.00	-3	24,617	-0.01%
2024/02/16	4	101.00	0	0.00	101.50	4	25,053	0.02%
2024/02/15	3	101.00	1	101.50	101.00	2	25,287	0.01%
2024/02/05	0	0.00	2	102.00	101.50	-2	25,125	-0.01%
2024/02/02	1.3	102.42	0	0.00	102.00	1.3	25,105	0.01%
2024/02/01	0.5	102.00	0	0.00	103.00	0.5	25,344	0.00%
2024/01/30	0	102.00	0	0.00	102.00	0	25,581	0.00%
2024/01/26	0	0.00	1	102.50	102.50	-1	26,364	0.00%
2024/01/25	6	101.92	0	0.00	102.00	6	26,353	0.02%
2024/01/24	0	0.00	20	101.00	100.50	-20	26,387	-0.08%
2024/01/23	0.4	100.50	0	0.00	101.00	0.4	27,103	0.00%
2024/01/22	3	100.17	0	0.00	99.90	3	29,035	0.01%
2024/01/19	3	100.50	0.2	100.50	100.50	2.8	29,204	0.01%
2024/01/18	0	99.70	1	99.60	99.90	-1	29,563	0.00%
2024/01/17	11	99.35	0	0.00	98.60	11	29,936	0.04%
2024/01/16	2	100.00	1	100.00	100.00	1	30,976	0.00%
2024/01/15	0	100.50	0	0.00	100.00	0	31,922	0.00%
2024/01/11	1	100.00	0	0.00	100.50	1	32,209	0.00%
2024/01/10	2	100.50	2	100.50	100.00	0	32,083	0.00%
2024/01/09	1	101.00	1	101.50	101.00	0	31,963	0.00%
2024/01/08	18	103.47	1	102.00	101.50	17	31,828	0.05%
2024/01/05	0	0.00	18	104.00	104.00	-18	31,693	-0.06%
2024/01/04	0.6	104.00	5	104.00	104.00	-4.4	31,937	-0.01%
2024/01/03	0	0.00	1	104.00	104.50	-1	32,154	0.00%
2024/01/02	0.5	104.01	0	0.00	105.00	0.5	32,305	0.00%
2023/12/29	1.1	104.47	0	0.00	104.50	1.1	32,250	0.00%
2023/12/28	0	103.50	1	103.50	104.00	-1	32,274	0.00%
2023/12/27	1	104.00	0	0.00	103.50	1	32,180	0.00%
2023/12/26	0.1	103.50	2	104.00	104.00	-2	32,097	-0.01%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/21	2	103.50	1	103.00	103.50	1	32,468	0.00%
2023/12/20	1	103.00	9	103.28	104.50	-8	32,160	-0.02%
2023/12/19	0.1	101.50	0	0.00	102.50	0.1	31,507	0.00%
2023/12/18	0	0.00	3	101.50	102.00	-3	31,329	-0.01%
2023/12/15	0	101.50	0	0.00	101.50	0	31,177	0.00%
2023/12/14	12	101.54	1	102.00	102.00	11	30,726	0.04%
2023/12/13	1	101.00	1	100.50	101.00	0	30,500	0.00%
2023/12/12	2	101.00	3	101.00	101.00	-1	30,839	0.00%
2023/12/11	5	101.10	0	0.00	101.00	5	30,769	0.02%
2023/12/08	0	0.00	0	101.50	101.50	0	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	1	101.50	0	0.00	101.00	1	30,950	0.00%
2023/12/05	0	100.70	0	0.00	101.00	0	30,895	0.00%
2023/12/04	0	101.17	0	0.00	101.00	0	30,773	0.00%
2023/12/01	5	100.80	0	0.00	100.50	5	30,811	0.02%
2023/11/30	5	101.50	0	101.50	101.50	5	30,592	0.02%
2023/11/29	0	102.21	0	0.00	102.00	0	30,267	0.00%
2023/11/28	0	102.00	1	102.50	102.50	-1	29,970	0.00%
2023/11/27	4	103.00	0	0.00	101.50	4	30,482	0.01%
2023/11/24	8	101.50	0	0.00	101.50	8	30,442	0.03%
2023/11/22	0	102.00	0	103.00	102.00	0	31,063	0.00%
2023/11/21	0	101.50	1	102.00	102.50	-1	30,942	0.00%
2023/11/20	0.1	101.93	1	101.00	101.00	-0.9	31,170	0.00%
2023/11/17	0	0.00	2	102.00	102.50	-2	30,949	-0.01%
2023/11/16	0	0.00	0.2	101.00	101.00	-0.2	30,387	0.00%
2023/11/15	5	100.40	0	0.00	100.50	5	30,054	0.02%
2023/11/14	3	100.33	8	98.76	100.00	-5	29,488	-0.02%
2023/11/13	0	0.00	2	97.70	97.70	-2	29,120	-0.01%
2023/11/09	0.4	97.90	0	0.00	97.90	0.4	30,337	0.00%
2023/11/08	1.2	97.00	0	97.10	97.00	1.2	30,321	0.00%
2023/11/07	3	95.73	0	0.00	96.10	3	30,373	0.01%
2023/11/06	10	96.63	3	97.03	96.40	7	30,281	0.02%
2023/11/03	2.3	96.03	5	95.80	95.80	-2.7	29,982	-0.01%
2023/11/02	6	96.95	1	96.11	97.00	5	29,758	0.02%
2023/11/01	3.1	96.17	1	96.10	95.60	2.1	30,097	0.01%
2023/10/31	2.3	95.95	5	96.24	96.50	-2.7	30,309	-0.01%
2023/10/30	4.4	95.53	0	0.00	94.50	4.4	29,933	0.01%
2023/10/27	1	98.50	0	98.80	98.20	1	28,083	0.00%
2023/10/26	8.5	98.45	6	98.50	98.50	2.5	28,036	0.01%
2023/10/25	1	99.00	1	98.32	99.00	0	27,773	0.00%
2023/10/24	5.2	98.90	1	98.70	98.30	4.2	27,620	0.02%
2023/10/23	13.2	101.42	13	101.08	100.50	0.2	26,288	0.00%
2023/10/20	0	103.50	0	104.21	103.50	0	25,919	0.00%
2023/10/19	1	104.00	0	0.00	103.50	1	25,714	0.00%
2023/10/18	2	105.00	0	0.00	105.50	2	25,514	0.01%
2023/10/17	0.2	107.25	33	107.47	106.50	-32.8	25,614	-0.13%
2023/10/16	0	0.00	1	106.50	107.00	-1	26,265	0.00%
2023/10/13	0	106.50	0	0.00	107.50	0	26,851	0.00%
2023/10/12	0	0.00	1	106.50	107.00	-1	27,096	0.00%
2023/10/11	0	0.00	7.5	106.40	106.00	-7.5	27,348	-0.03%
2023/10/06	1	105.50	1	105.50	105.50	0	27,369	0.00%
2023/10/05	3	103.33	0	0.00	103.50	3	27,528	0.01%
2023/10/04	0	103.00	0	0.00	103.00	0	27,645	0.00%
2023/10/03	3.4	104.00	0	0.00	104.00	3.4	27,599	0.01%
2023/10/02	0	0.00	0	105.00	104.50	0	27,816	0.00%
2023/09/28	11	103.59	0	104.50	104.00	11	28,735	0.04%
2023/09/27	0	104.00	0	0.00	104.00	0	29,226	0.00%
2023/09/26	1.4	104.50	0	0.00	104.00	1.4	30,286	0.00%
2023/09/25	27.3	105.08	0	0.00	105.50	27.3	31,242	0.09%
2023/09/22	4	105.00	0	0.00	105.00	4	31,773	0.01%
2023/09/21	3.1	105.34	0	0.00	105.00	3.1	32,181	0.01%
2023/09/20	2	106.50	0	0.00	106.00	2	32,555	0.01%
2023/09/18	6	106.00	0	0.00	106.50	6	34,796	0.02%
2023/09/15	2	106.25	0	0.00	106.00	2	35,058	0.01%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	0	106.30	0	0.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	0	106.95	107.50	0	35,594	0.00%
2023/09/11	2.1	105.50	0	0.00	105.00	2.1	35,679	0.01%
2023/09/08	0	105.00	0	0.00	106.00	0	35,975	0.00%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	0.2	106.50	0	0.00	106.00	0.2	38,325	0.00%
2023/09/04	0	106.50	0	0.00	106.50	0	38,384	0.00%
2023/09/01	0	0.00	2	107.00	107.50	-2	38,403	-0.01%
2023/08/31	0.2	106.00	0	0.00	106.50	0.2	38,772	0.00%
2023/08/30	0	0.00	5	106.30	106.00	-5	38,234	-0.01%
2023/08/29	1.1	106.00	0	0.00	106.00	1.1	38,783	0.00%
2023/08/28	11	108.73	1	108.00	108.00	10	38,485	0.03%
2023/08/25	10.2	108.00	1	108.50	108.00	9.2	39,185	0.02%
2023/08/24	10	109.00	0.2	109.00	109.50	9.8	40,302	0.02%
2023/08/22	0	0.00	5	106.30	106.50	-5	41,061	-0.01%
2023/08/21	0	0.00	3.4	106.00	106.00	-3.4	41,271	-0.01%
2023/08/18	1.3	106.85	0	0.00	106.00	1.3	41,354	0.00%
2023/08/17	3	105.83	0	0.00	106.50	3	41,432	0.01%
2023/08/16	0.2	106.16	0	0.00	105.50	0.2	41,323	0.00%
2023/08/15	5.3	107.69	0	0.00	107.00	5.3	41,146	0.01%
2023/08/14	1	109.52	1	109.50	110.00	0	40,542	0.00%
2023/08/11	0	109.05	3	109.50	108.50	-3	40,690	-0.01%
2023/08/10	10	110.00	0	0.00	110.00	10	41,012	0.02%
2023/08/09	0	0.00	0	110.89	110.50	0	41,109	0.00%
2023/08/08	0	110.50	0	0.00	110.50	0	41,947	0.00%
2023/08/07	1.3	110.20	0	112.00	109.50	1.2	41,823	0.00%
2023/08/04	0	0.00	0	110.44	111.00	0	41,358	0.00%
2023/08/02	4	108.50	0	0.00	108.00	4	41,384	0.01%
2023/08/01	0	109.50	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	1	108.56	0	109.00	108.50	1	40,803	0.00%
2023/07/28	2	110.00	0	0.00	109.50	2	40,510	0.00%
2023/07/27	1.1	111.46	1	112.00	110.50	0.1	40,589	0.00%
2023/07/26	0	111.78	9	111.72	111.50	-9	40,899	-0.02%
2023/07/25	0	109.50	3	110.33	112.00	-3	40,721	-0.01%
2023/07/24	0	108.00	36	108.00	108.00	-36	39,989	-0.09%
2023/07/21	1	107.00	0	0.00	107.50	1	40,226	0.00%
2023/07/20	1	108.00	0	0.00	108.00	1	40,260	0.00%
2023/07/19	0	109.91	0	0.00	108.50	0	40,018	0.00%
2023/07/18	2	112.50	1	111.50	112.00	1	39,654	0.00%
2023/07/17	0	0.00	0	110.00	110.50	0	39,110	0.00%
2023/07/14	0	107.00	21	108.98	109.50	-21	38,735	-0.05%
2023/07/13	1	108.49	2	107.50	107.00	-1	38,284	0.00%
2023/07/12	0	0.00	4	106.63	107.50	-4	38,042	-0.01%
2023/07/11	2.1	105.02	4	105.00	105.00	-1.9	37,842	-0.01%
2023/07/10	0.1	105.50	2	104.51	104.50	-1.9	37,828	-0.01%
2023/07/07	9.1	105.01	1	104.52	105.50	8.1	37,756	0.02%
2023/07/06	1.1	105.57	0	0.00	105.50	1.1	37,732	0.00%
2023/07/05	3	108.67	70.1	109.05	108.50	-67.1	36,789	-0.18%
2023/07/04	39	111.67	37	110.99	110.00	2	36,139	0.01%
2023/07/03	78	114.99	2	114.75	115.00	76	35,462	0.21%
2023/06/30	18	111.89	2	113.00	113.00	16	34,309	0.05%
2023/06/29	0	113.65	0	0.00	113.00	0	33,829	0.00%
2023/06/28	6	115.75	7	115.00	115.00	-1	33,522	0.00%
2023/06/27	1	115.99	0.1	115.20	114.00	1	33,179	0.00%
2023/06/26	11	115.95	2	115.73	115.50	9	32,601	0.03%
2023/06/21	20	112.50	0	0.00	113.00	20	32,082	0.06%
2023/06/19	0	0.00	0	112.00	112.50	0	31,892	0.00%
2023/06/16	1.4	112.21	0.2	112.00	111.00	1.2	31,825	0.00%
2023/06/15	0	111.69	0	0.00	111.50	0	31,398	0.00%
2023/06/14	3	112.17	14	112.50	112.50	-11	31,855	-0.03%
2023/06/13	5	112.50	30	111.67	112.50	-25	31,723	-0.08%
2023/06/12	14	111.11	9.6	110.27	110.50	4.4	30,901	0.01%
2023/06/08	1	107.50	1	107.50	107.00	0	29,876	0.00%
2023/06/07	0	0.00	10	107.50	108.00	-10	30,051	-0.03%
2023/06/06	0	106.63	2	107.00	107.00	-2	30,703	-0.01%
2023/06/05	4	108.00	0	0.00	107.50	4	30,622	0.01%
2023/06/02	1	108.00	1	108.50	108.00	0	31,419	0.00%
2023/06/01	0	106.50	0.1	107.17	108.00	-0.1	31,156	0.00%
2023/05/31	18	106.97	0	0.00	106.50	18	30,871	0.06%
2023/05/30	1	106.50	6.1	106.93	107.00	-5.1	30,356	-0.02%
2023/05/29	1	104.50	4	104.50	105.50	-3	29,635	-0.01%
2023/05/26	0	102.50	0	0.00	102.50	0	29,233	0.00%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/24	10	102.50	0	0.00	103.00	10	28,936	0.03%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	16.1	102.69	0	0.00	103.00	16.1	29,083	0.06%
2023/05/17	23.1	102.11	2.3	102.50	102.50	20.8	29,333	0.07%
2023/05/16	7	102.50	0	0.00	102.00	7	28,993	0.02%
2023/05/15	2	102.25	0.2	102.07	102.00	1.8	28,601	0.01%
2023/05/12	0	104.50	0	0.00	102.50	0	28,557	0.00%
2023/05/11	0	104.50	0	0.00	105.00	0	27,867	0.00%
2023/05/10	0	0.00	2	106.25	106.50	-2	27,910	-0.01%
2023/05/09	0	0.00	0	106.00	106.50	0	28,140	0.00%
2023/05/08	10	105.00	1.1	105.00	105.00	8.9	28,301	0.03%
2023/05/05	2.2	104.97	0.4	105.02	105.00	1.7	28,849	0.01%
2023/05/04	0.1	105.48	0	0.00	105.00	0.1	29,465	0.00%
2023/05/03	0	105.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	0	0.00	5	105.90	106.00	-5	30,781	-0.02%
2023/04/28	0	0.00	1	104.01	104.50	-1	31,312	0.00%
2023/04/27	0	0.00	0.1	103.50	103.50	-0.1	31,454	0.00%
2023/04/26	0	103.50	2	103.75	103.50	-2	31,624	-0.01%
2023/04/25	1	103.00	3	103.50	103.00	-2	31,354	-0.01%
2023/04/24	0	0.00	0.1	104.00	103.50	-0.1	31,215	0.00%
2023/04/21	0	104.50	0	105.00	104.00	0	31,240	0.00%
2023/04/20	0	0.00	5	104.20	104.50	-5	31,018	-0.02%
2023/04/19	0	104.19	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	3	104.00	104.50	-3	31,266	-0.01%
2023/04/17	1.1	104.00	0	0.00	104.00	1.1	31,594	0.00%
2023/04/14	0	0.00	1	104.00	104.50	-1	32,030	0.00%
2023/04/13	0.1	103.00	1	103.00	103.00	-0.9	32,380	0.00%
2023/04/12	4.1	103.00	0	0.00	102.50	4.1	32,302	0.01%
2023/04/11	1.1	103.03	1	103.50	103.50	0.1	32,585	0.00%
2023/04/10	1	103.50	3.1	103.52	103.00	-2.1	32,478	-0.01%
2023/04/07	0	104.00	0	0.00	103.00	0	32,418	0.00%
2023/04/06	1.2	104.43	0	0.00	103.50	1.2	32,371	0.00%
2023/03/31	0.1	104.48	0	0.00	104.00	0.1	31,976	0.00%
2023/03/30	0.2	104.50	1	104.50	104.50	-0.8	32,025	0.00%
2023/03/29	0	103.50	5	103.50	103.50	-5	32,165	-0.02%
2023/03/27	0	104.50	0	0.00	103.50	0	32,645	0.00%
2023/03/24	0	104.50	1	104.50	105.50	-1	33,306	0.00%
2023/03/23	0.2	103.51	1	103.00	103.50	-0.8	32,568	0.00%
2023/03/22	0.1	103.75	0	0.00	103.50	0.1	32,454	0.00%
2023/03/21	0	0.00	5	104.00	103.50	-5	32,672	-0.02%
2023/03/20	1	103.00	0	0.00	102.50	1	32,644	0.00%
2023/03/17	0	0.00	4	103.62	103.50	-4	32,828	-0.01%
2023/03/16	0	0.00	11	102.05	102.00	-11	32,303	-0.03%
2023/03/15	0	0.00	0.1	102.50	102.50	-0.1	32,585	0.00%
2023/03/14	1	102.00	0	0.00	102.00	1	33,160	0.00%
2023/03/13	2.2	102.91	10	101.50	103.00	-7.8	33,434	-0.02%
2023/03/10	1	102.00	0	0.00	102.00	1	34,333	0.00%
2023/03/09	3	102.83	0	0.00	102.50	3	34,973	0.01%
2023/03/08	0	104.31	1	104.50	104.00	-1	35,167	0.00%
2023/03/07	2	105.50	10	104.40	105.00	-8	35,211	-0.02%
2023/03/06	0	0.00	0	103.50	103.50	0	34,782	0.00%
2023/03/03	2	103.00	1	103.50	102.50	1	34,733	0.00%
2023/03/02	0.3	102.00	1.3	102.39	102.50	-1	34,949	0.00%
2023/03/01	0.2	102.00	1	102.50	102.00	-0.8	35,010	0.00%
2023/02/24	9.2	101.99	0	0.00	101.00	9.2	34,736	0.03%
2023/02/23	5	102.50	2	102.50	103.00	3	34,341	0.01%
2023/02/22	10	101.55	0	0.00	102.00	10	34,713	0.03%
2023/02/21	0	102.50	0	0.00	102.50	0	34,783	0.00%
2023/02/20	1.7	103.44	4	103.00	103.00	-2.3	35,331	-0.01%
2023/02/17	13.2	103.04	10	103.00	103.50	3.2	35,745	0.01%
2023/02/16	23	102.93	0	103.00	103.50	23	36,384	0.06%
2023/02/15	1.1	102.00	10.9	102.27	102.50	-9.8	37,202	-0.03%
2023/02/13	4.4	101.45	1	101.00	101.00	3.4	37,616	0.01%
2023/02/10	1	102.00	9	101.56	101.50	-8	37,809	-0.02%
2023/02/09	0	0.00	1	100.50	101.00	-1	38,059	0.00%
2023/02/08	1	100.50	1	100.50	100.50	0	38,379	0.00%
2023/02/07	2	100.75	0	0.00	100.50	2	38,627	0.01%
2023/02/06	1	101.50	5	101.80	101.50	-4	38,581	-0.01%
2023/02/03	0.1	99.82	2	99.80	99.60	-1.9	38,523	0.00%
2023/02/02	1	100.50	1	100.50	100.00	0	38,531	0.00%
2023/02/01	3	100.17	0.2	100.00	100.00	2.9	38,077	0.01%
2023/01/31	9.1	100.33	18	99.96	99.70	-8.9	37,933	-0.02%
2023/01/30	17.1	98.31	0	0.00	98.10	17.1	37,093	0.05%
2023/01/17	1.1	98.13	0	0.00	98.10	1.1	36,341	0.00%
2023/01/16	0	99.26	1	98.90	98.10	-1	36,361	0.00%
2023/01/13	6	98.90	5	99.30	98.60	1	36,315	0.00%
2023/01/12	4	98.93	1	98.80	98.60	3	36,978	0.01%
2023/01/11	0	99.50	3	99.40	99.10	-3	37,569	-0.01%
2023/01/10	0.1	99.50	0	0.00	99.40	0.1	37,879	0.00%
2023/01/09	11.4	99.40	1	99.50	99.10	10.4	38,027	0.03%
2023/01/06	1.2	98.70	0	0.00	98.40	1.2	37,890	0.00%
2023/01/05	1.1	98.10	0	0.00	98.00	1.1	38,045	0.00%
2023/01/04	5.1	98.18	0	0.00	98.10	5.1	38,079	0.01%
2023/01/03	7.2	98.91	0	0.00	99.10	7.2	38,013	0.02%
2022/12/30	1	99.90	0	100.00	99.90	1	37,602	0.00%
2022/12/29	7.4	99.75	1	99.70	99.70	6.4	37,753	0.02%
2022/12/27	0	0.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	0	0.00	2	100.50	101.00	-2	38,115	-0.01%
2022/12/23	0	0.00	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	16	101.00	0	0.00	101.00	16	38,849	0.04%
2022/12/20	5.2	100.50	0	0.00	100.00	5.2	39,198	0.01%
2022/12/19	1	101.00	0	0.00	101.50	1	39,135	0.00%
2022/12/16	6	101.08	0.1	101.00	100.50	5.9	38,899	0.02%
2022/12/15	0.1	102.50	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	0	0.00	0	102.50	102.50	0	38,124	0.00%
2022/12/13	11	101.45	0	0.00	101.00	11	38,141	0.03%
2022/12/12	0	0.00	2	101.75	102.00	-2	37,850	-0.01%
2022/12/09	3	102.50	0	102.50	102.00	3	38,145	0.01%
2022/12/08	1.2	102.08	0	0.00	101.50	1.2	37,890	0.00%
2022/12/07	0	0.00	0.1	102.50	102.00	-0.1	37,817	0.00%
2022/12/06	4.1	103.62	2.1	103.24	103.00	2	37,621	0.01%
2022/12/05	9	106.06	4.1	105.75	105.50	5	37,014	0.01%
2022/12/02	4	104.88	25.4	105.64	105.50	-21.4	36,500	-0.06%
2022/12/01	21.5	102.51	14	102.61	103.00	7.5	35,734	0.02%
2022/11/30	17	100.53	0	0.00	100.50	17	34,905	0.05%
2022/11/29	8	99.94	7	99.93	100.00	1	34,038	0.00%
2022/11/28	3	99.87	0	0.00	100.00	3	33,757	0.01%
2022/11/25	1.3	101.00	1	101.00	100.50	0.3	33,605	0.00%
2022/11/24	7.5	100.13	0	0.00	101.00	7.5	33,507	0.02%
2022/11/23	0	101.50	10	101.00	100.50	-10	33,169	-0.03%
2022/11/22	0	100.50	0	0.00	100.50	0	33,091	0.00%
2022/11/21	1	101.00	0	0.00	100.00	1	32,902	0.00%
2022/11/18	1.3	101.40	0	101.00	100.50	1.2	32,636	0.00%
2022/11/17	0.1	101.50	2	101.50	101.50	-1.9	32,326	-0.01%
2022/11/16	13	102.38	1	102.50	101.50	12	32,188	0.04%
2022/11/15	7.5	101.93	2	101.75	101.50	5.5	31,685	0.02%
2022/11/14	3	100.17	3	100.60	101.50	0	31,198	0.00%
2022/11/11	13.2	101.00	0	0.00	100.00	13.2	30,512	0.04%
2022/11/10	2.1	100.76	0	0.00	100.50	2.1	29,543	0.01%
2022/11/09	3	101.33	0	0.00	102.50	3	29,373	0.01%
2022/11/08	5.1	100.30	0	0.00	100.00	5.1	29,190	0.02%
2022/11/07	6	100.83	2	100.00	100.00	4	29,498	0.01%
2022/11/04	4.1	100.00	0	0.00	100.50	4.1	29,858	0.01%
2022/11/03	1.5	101.17	0	0.00	101.00	1.5	29,990	0.01%
2022/11/02	0.1	101.96	15	101.50	102.00	-14.9	29,765	-0.05%
2022/11/01	3.1	101.50	17	101.65	101.50	-13.9	29,668	-0.05%
2022/10/31	14	102.04	2	102.50	102.50	12	29,304	0.04%
2022/10/28	0	0.00	0	104.00	104.00	0	29,222	0.00%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	6	103.50	4	103.25	104.00	2	29,519	0.01%
2022/10/25	3.2	102.69	0	0.00	103.50	3.2	29,293	0.01%
2022/10/24	1	104.50	1	103.00	103.00	0	29,045	0.00%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	8	101.56	1	102.50	102.50	7	29,034	0.02%
2022/10/19	0	104.00	1	104.00	103.00	-1	28,453	0.00%
2022/10/18	7	103.57	0	0.00	103.50	7	28,204	0.02%
2022/10/14	2	104.75	5	105.00	105.00	-3	27,956	-0.01%
2022/10/13	12	103.54	10	103.50	103.50	2	28,122	0.01%
2022/10/12	5	104.00	0	0.00	103.00	5	27,974	0.02%
2022/10/11	2	104.50	1	104.50	104.00	1	27,628	0.00%
2022/10/06	1	107.50	0	0.00	107.50	1	27,815	0.00%
2022/10/05	1.1	106.56	4	106.13	107.00	-2.9	27,893	-0.01%
2022/10/04	2	102.25	0	0.00	102.50	2	27,455	0.01%
2022/10/03	0.4	101.07	0	0.00	101.00	0.4	27,474	0.00%
2022/09/30	0	0.00	24	100.54	102.00	-24	27,695	-0.09%
2022/09/29	4.1	101.50	10	101.50	101.50	-6	27,913	-0.02%
2022/09/28	1	101.55	10	101.50	100.50	-9	28,002	-0.03%
2022/09/27	2	104.00	0	0.00	103.50	2	27,942	0.01%
2022/09/26	1.1	104.05	0	0.00	104.00	1.1	28,760	0.00%
2022/09/23	0	0.00	0	107.00	106.50	0	29,122	0.00%
2022/09/22	0	0.00	1	106.50	107.00	-1	29,606	0.00%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	0	107.50	0	0.00	107.50	0	30,004	0.00%
2022/09/14	1	107.50	1	108.00	107.50	0	30,383	0.00%
2022/09/13	5	109.80	0	109.50	110.00	5	30,584	0.02%
2022/09/08	0	107.50	0	0.00	107.00	0	31,113	0.00%
2022/09/07	5	107.00	0	0.00	106.00	5	31,387	0.02%
2022/09/06	0.5	108.00	1	108.00	108.50	-0.6	31,270	0.00%
2022/09/05	0	0.00	0	108.00	108.00	0	31,528	0.00%
2022/09/02	0	0.00	2.1	107.52	107.50	-2.1	31,931	-0.01%
2022/09/01	0	107.50	0	0.00	107.50	0	32,046	0.00%
2022/08/31	0	108.05	0	0.00	109.00	0	31,915	0.00%
2022/08/30	0	108.50	2	108.00	108.50	-2	31,741	-0.01%
2022/08/29	1.2	108.09	10	108.00	108.00	-8.8	32,006	-0.03%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	8	109.56	0	0.00	109.50	8	33,426	0.02%
2022/08/23	7	110.00	0	0.00	110.00	7	34,509	0.02%
2022/08/22	3	110.00	0	0.00	111.00	3	34,940	0.01%
2022/08/19	0	111.50	0	0.00	111.00	0	35,525	0.00%
2022/08/18	14	111.82	0	0.00	112.00	14	35,898	0.04%
2022/08/17	1	111.50	0	0.00	112.50	1	36,728	0.00%
2022/08/16	21	111.57	0	0.00	111.00	21	36,840	0.06%
2022/08/15	29.2	112.00	0	0.00	112.00	29.2	36,930	0.08%
2022/08/12	1.1	112.95	10	113.50	112.50	-8.9	37,208	-0.02%
2022/08/11	4	112.50	18	112.78	113.00	-14	37,022	-0.04%
2022/08/10	10	109.50	27	110.00	110.00	-17	36,918	-0.05%
2022/08/09	9	109.00	10	108.00	109.00	-1	36,398	0.00%
2022/08/08	0	107.50	0	0.00	108.00	0	36,343	0.00%
2022/08/05	17	108.47	0	0.00	108.00	17	36,295	0.05%
2022/08/04	3	107.50	0	0.00	108.00	3	36,249	0.01%
2022/08/03	3	107.17	1	107.00	108.50	2	35,932	0.01%
2022/08/02	1	107.01	0	0.00	108.00	1	35,709	0.00%
2022/08/01	1.3	108.62	0	0.00	109.00	1.3	35,441	0.00%
2022/07/29	8	109.00	20	109.00	109.00	-12	35,652	-0.03%
2022/07/28	0	0.00	20	108.50	108.50	-20	35,867	-0.06%
2022/07/27	1	108.50	1	108.99	108.00	0	36,003	0.00%
2022/07/26	18	108.00	3	107.67	108.00	15	35,778	0.04%
2022/07/25	1	107.00	3	107.17	107.50	-2	35,635	-0.01%
2022/07/22	0	0.00	10	106.00	106.00	-10	35,447	-0.03%
2022/07/20	0	104.00	0	0.00	103.50	0	35,419	0.00%
2022/07/18	0	0.00	1	105.00	105.00	-1	35,446	0.00%
2022/07/15	0	0.00	5	105.00	105.00	-5	35,469	-0.01%
2022/07/14	150	105.50	170	104.97	105.00	-20	35,384	-0.06%	大買/大賣/
2022/07/13	0	0.00	3	103.00	102.50	-3	34,910	-0.01%
2022/07/12	1	101.00	1	100.50	100.50	0	34,569	0.00%
2022/07/11	14	101.25	2	100.50	101.00	12	34,330	0.03%
2022/07/08	0	0.00	0	104.00	102.00	0	34,172	0.00%
2022/07/07	0	0.00	0	102.50	103.50	0	33,867	0.00%
2022/07/06	12	100.79	0	101.00	100.50	12	33,478	0.04%
2022/07/05	0	0.00	10	102.85	102.50	-10	33,199	-0.03%
2022/07/04	6	101.33	1	100.05	100.00	5	32,860	0.02%
2022/07/01	37	106.45	13	106.39	106.00	24	32,262	0.07%
2022/06/30	5	110.00	0	0.00	109.00	5	31,744	0.02%
2022/06/28	1	112.00	0	0.00	112.00	1	31,168	0.00%
2022/06/27	0	0.00	0	111.50	111.00	0	31,040	0.00%
2022/06/24	1.1	110.00	0	0.00	110.00	1.1	30,863	0.00%
2022/06/23	1	108.01	1	109.00	108.00	0	30,701	0.00%
2022/06/21	1	112.00	2	111.74	112.00	-1	30,597	0.00%
2022/06/20	2.1	109.05	368	109.00	109.00	-365.9	30,276	-1.21%	大賣/鉅額交易
2022/06/17	1	110.00	0	0.00	109.50	1	30,071	0.00%
2022/06/15	10	111.50	6	112.00	112.00	4	30,439	0.01%
2022/06/14	1	111.49	0	0.00	111.50	1	30,755	0.00%
2022/06/13	2	112.00	1	111.50	111.50	1	30,823	0.00%
2022/06/10	2	114.25	1	114.50	114.00	1	30,587	0.00%
2022/06/09	1	115.00	2	114.50	115.50	-1	30,617	0.00%
2022/06/08	0	0.00	1.3	113.60	114.00	-1.3	30,518	0.00%
2022/06/07	2.2	113.82	3	114.33	113.50	-0.8	30,625	0.00%
2022/06/06	0	0.00	1	115.50	115.50	-1	30,483	0.00%
2022/06/02	1	115.50	0	0.00	114.00	1	30,890	0.00%
2022/06/01	0	114.50	24.2	115.38	114.50	-24.2	31,010	-0.08%
2022/05/31	0	0.00	9	112.00	113.00	-9	30,133	-0.03%
2022/05/30	366	111.00	5	110.20	110.50	361	28,871	1.25%	大買/鉅額交易
2022/05/27	0	0.00	0	110.50	110.00	0	28,372	0.00%
2022/05/26	0	0.00	3	109.67	109.00	-3	27,992	-0.01%
2022/05/25	5	109.30	2	109.25	109.50	3	27,818	0.01%
2022/05/24	1	109.00	6	108.33	108.00	-5	27,347	-0.02%
2022/05/23	1.1	108.05	43	108.50	108.00	-41.9	26,969	-0.16%
2022/05/20	2	107.75	14	107.89	107.00	-12	26,832	-0.04%
2022/05/19	2	106.25	0	0.00	107.50	2	26,456	0.01%
2022/05/18	1	106.50	7	106.14	107.00	-6	26,023	-0.02%
2022/05/17	1	104.50	3	104.83	105.00	-2	25,518	-0.01%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/12	0	0.00	1	102.50	102.00	-1	25,217	0.00%
2022/05/10	0	0.00	2	103.75	104.00	-2	25,133	-0.01%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	5	103.20	5	103.50	104.00	0	25,527	0.00%
2022/05/05	13	104.96	3	104.50	104.50	10	25,631	0.04%
2022/05/04	0	0.00	1	104.00	104.00	-1	25,602	0.00%
2022/04/28	0	100.50	1	101.00	101.50	-1	26,305	0.00%
2022/04/27	11	100.00	2	100.00	100.00	9	26,323	0.03%
2022/04/26	0	101.00	0	0.00	101.00	0	26,227	0.00%
2022/04/25	12	101.04	10	101.00	100.50	2	26,131	0.01%
2022/04/21	0	0.00	4	103.50	103.00	-4	26,086	-0.02%
2022/04/19	1	102.50	0	0.00	102.00	1	26,095	0.00%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	1	103.00	3	103.17	103.00	-2	26,622	-0.01%
2022/04/13	1	104.00	0	0.00	104.00	1	27,740	0.00%
2022/04/12	0	0.00	2	102.50	102.00	-2	29,846	-0.01%
2022/04/11	0	102.83	0	0.00	102.00	0	29,853	0.00%
2022/04/08	5	103.00	0.9	103.48	103.00	4.1	29,736	0.01%
2022/04/07	8	103.81	0	0.00	103.00	8	29,605	0.03%
2022/04/06	5	104.50	0	0.00	105.00	5	29,253	0.02%
2022/04/01	1	105.00	0	0.00	104.50	1	28,990	0.00%
2022/03/30	0	0.00	1	105.00	105.50	-1	28,608	0.00%
2022/03/28	2	105.50	0	0.00	106.00	2	28,443	0.01%
2022/03/25	1	106.50	1	106.00	106.00	0	28,332	0.00%
2022/03/24	3	106.33	10	107.00	106.50	-7	28,289	-0.02%
2022/03/23	1	104.50	7	105.00	105.50	-6	27,980	-0.02%
2022/03/22	0	0.00	7	104.00	104.00	-7	28,224	-0.02%
2022/03/21	0	105.50	0	0.00	104.50	0	28,256	0.00%
2022/03/18	7	105.50	1	105.00	106.00	6	28,271	0.02%
2022/03/17	0	0.00	10	104.00	104.00	-10	27,192	-0.04%
2022/03/16	1	100.00	4	101.25	101.50	-3	26,806	-0.01%
2022/03/15	0	101.75	1	101.00	101.00	-1	26,458	0.00%
2022/03/14	0	0.00	1	102.50	102.50	-1	26,525	0.00%
2022/03/11	8	103.50	2	103.50	103.50	6	26,516	0.02%
2022/03/10	5	103.50	10	103.50	103.00	-5	26,500	-0.02%
2022/03/09	0	0.00	1	101.50	101.50	-1	26,385	0.00%
2022/03/08	3	101.67	3	101.83	101.50	0	26,349	0.00%
2022/03/07	2	103.26	0	0.00	102.50	2	25,720	0.01%
2022/03/04	2	105.00	0	0.00	105.00	2	25,816	0.01%
2022/03/03	12	104.58	0	0.00	104.50	12	25,972	0.05%
2022/03/02	1	104.50	1	105.00	104.50	0	26,143	0.00%
2022/03/01	1	104.00	1	105.49	104.50	0	26,204	0.00%
2022/02/25	0.1	103.50	0	0.00	103.00	0.1	26,220	0.00%
2022/02/24	7	103.71	0	0.00	102.50	7	26,098	0.03%
2022/02/23	1	105.00	0	105.00	105.00	1	25,606	0.00%
2022/02/22	1	104.50	0	0.00	104.50	1	25,709	0.00%
2022/02/21	27	106.44	2	106.50	106.00	25	25,784	0.10%
2022/02/18	2	105.50	1	105.50	105.50	1	25,924	0.00%
2022/02/17	0	106.00	0	0.00	106.00	0	25,998	0.00%
2022/02/14	0	0.00	2	104.00	104.00	-2	26,310	-0.01%
2022/02/11	2	105.25	1.4	105.50	106.00	0.6	26,318	0.00%
2022/02/10	0	106.00	0	106.00	106.50	0	26,440	0.00%
2022/02/09	21	106.00	0	0.00	106.50	21	26,437	0.08%
2022/02/08	1	105.50	0	0.00	105.50	1	26,352	0.00%
2022/01/26	1	102.02	2	102.50	102.00	-1	25,471	0.00%
2022/01/25	1	103.00	1	102.50	103.00	0	25,257	0.00%
2022/01/24	0	0.00	2	103.50	103.00	-2	25,076	-0.01%
2022/01/21	14.1	102.54	1.1	102.12	102.00	12.9	24,727	0.05%
2022/01/19	1	103.50	1	103.50	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	2	103.50	0	104.00	103.50	2	24,204	0.01%
2022/01/14	5	103.50	0	0.00	103.50	5	24,181	0.02%
2022/01/13	5	105.00	2	105.25	105.50	3	24,050	0.01%
2022/01/11	6	104.50	0	0.00	104.50	6	24,338	0.02%
2022/01/10	1	105.50	0	0.00	104.50	1	24,605	0.00%
2022/01/07	1.1	106.50	1	106.50	106.50	0.1	24,846	0.00%
2022/01/06	3	107.01	8	107.25	107.00	-5	24,497	-0.02%
2022/01/05	20	109.10	79	110.06	109.00	-59	23,990	-0.25%
2022/01/03	0	103.50	5	104.00	103.00	-5	22,420	-0.02%
2021/12/29	5	105.00	0	0.00	105.00	5	23,058	0.02%
2021/12/28	1	105.00	0	0.00	105.50	1	23,528	0.00%
2021/12/23	0.2	104.00	0	0.00	104.00	0.2	24,295	0.00%
2021/12/20	0.1	103.00	0	0.00	103.00	0.1	24,788	0.00%
2021/12/16	4	103.75	0	0.00	103.50	4	24,530	0.02%
2021/12/15	1	104.00	0	0.00	105.00	1	24,606	0.00%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	2	105.00	2.6	105.00	105.00	-0.6	25,648	0.00%
2021/12/08	11	105.45	0.1	106.50	105.00	10.9	25,632	0.04%
2021/12/07	0	0.00	1	105.50	106.00	-1	25,267	0.00%
2021/12/06	3	106.33	0	0.00	106.50	3	25,185	0.01%
2021/12/02	3	106.33	0	0.00	105.00	3	25,365	0.01%
2021/12/01	0	0.00	2	104.50	105.50	-2	25,219	-0.01%
2021/11/30	12	104.00	0	0.00	103.50	12	25,243	0.05%
2021/11/29	2	103.50	5	103.20	103.50	-3	24,913	-0.01%
2021/11/24	2	105.50	0	0.00	105.50	2	24,868	0.01%
2021/11/19	12	106.58	0	0.00	106.50	12	24,384	0.05%
2021/11/17	3	107.34	100	108.00	107.00	-97	24,205	-0.40%
2021/11/16	0	0.00	102	108.98	108.00	-102	24,180	-0.42%	大賣/鉅額交易
2021/11/15	2.3	109.07	0	0.00	108.00	2.3	24,775	0.01%
2021/11/12	0	0.00	1.2	108.57	109.00	-1.2	24,877	0.00%
2021/11/11	2	107.75	0	0.00	107.50	2	24,858	0.01%
2021/11/10	3	108.33	2.1	108.05	109.00	0.9	25,126	0.00%
2021/11/09	3.1	107.50	1	108.00	108.00	2.1	25,521	0.01%
2021/11/08	3.4	107.21	1	107.00	107.50	2.4	25,431	0.01%
2021/11/05	0	0.00	1	108.50	109.00	-1	25,877	0.00%
2021/11/04	1	108.50	0	0.00	108.00	1	26,297	0.00%
2021/11/03	2	107.75	2	107.50	107.50	0	26,495	0.00%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	201	108.49	0	0.00	107.00	201	27,025	0.74%	大買/鉅額交易
2021/10/28	1	108.00	1	108.00	108.50	0	27,041	0.00%
2021/10/26	1	108.50	1	109.00	109.00	0	27,413	0.00%
2021/10/25	3	107.50	0	0.00	108.00	3	27,459	0.01%
2021/10/22	0	107.50	3	107.83	107.50	-3	27,653	-0.01%
2021/10/21	1	108.50	0	0.00	108.00	1	27,868	0.00%
2021/10/20	2	107.00	0	0.00	107.50	2	27,916	0.01%
2021/10/19	0	107.00	0	0.00	107.00	0	27,785	0.00%
2021/10/18	2.6	108.82	1	110.00	107.50	1.6	28,334	0.01%
2021/10/15	0	0.00	12	109.33	109.50	-12	28,682	-0.04%
2021/10/13	2	105.50	2	105.00	105.50	0	28,537	0.00%
2021/10/12	11	105.00	0	0.00	105.00	11	28,786	0.04%
2021/10/08	0.1	106.50	3.4	107.50	108.00	-3.3	29,185	-0.01%
2021/10/07	2	105.50	7.4	106.19	107.00	-5.4	29,179	-0.02%
2021/10/06	1	103.50	6	103.92	103.00	-5	29,150	-0.02%
2021/10/05	2.3	101.78	1	101.50	101.50	1.3	28,786	0.00%
2021/10/04	8	102.94	1	104.50	103.00	7	28,567	0.02%
2021/10/01	3.1	103.19	2	103.00	103.00	1.1	28,543	0.00%
2021/09/30	2	106.00	101	105.01	105.00	-99	28,439	-0.35%	大賣/
2021/09/29	32.2	105.31	20	105.00	105.00	12.2	28,792	0.04%
2021/09/28	3	106.67	0	0.00	106.50	3	29,592	0.01%
2021/09/27	1	108.50	1.2	108.00	107.50	-0.2	29,497	0.00%
2021/09/24	1	108.00	0	0.00	107.50	1	29,530	0.00%
2021/09/22	1	107.00	1	107.00	107.00	0	29,774	0.00%
2021/09/17	0.2	109.00	1	108.50	108.50	-0.8	29,528	0.00%
2021/09/16	0.1	108.50	1	108.00	107.50	-0.9	29,476	0.00%
2021/09/15	1	110.00	4	109.63	108.50	-3	29,612	-0.01%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	2	107.75	2	107.50	108.00	0	29,390	0.00%
2021/09/09	2	107.00	0	0.00	107.00	2	29,660	0.01%
2021/09/08	2	107.00	1	109.00	107.50	1	29,623	0.00%
2021/09/07	7	108.93	0	0.00	108.50	7	29,547	0.02%
2021/09/06	19	111.53	0	0.00	111.00	19	29,553	0.06%
2021/09/03	19	112.00	10	112.40	112.50	9	29,849	0.03%
2021/09/02	83	111.02	1	111.50	111.50	82	29,768	0.28%
2021/09/01	50	110.50	1	110.50	111.00	49	29,654	0.17%
2021/08/31	3.5	108.86	1	108.50	111.00	2.5	29,587	0.01%
2021/08/30	0.3	108.99	0	0.00	109.00	0.3	29,418	0.00%
2021/08/27	0.2	107.50	0	0.00	108.00	0.2	29,666	0.00%
2021/08/26	0	107.70	0	0.00	107.50	0	29,835	0.00%
2021/08/25	0	0.00	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	1	108.50	5.2	108.19	109.00	-4.2	30,304	-0.01%
2021/08/23	1	107.50	6	107.00	107.50	-5	30,576	-0.02%
2021/08/20	1.2	104.14	3.2	103.73	104.50	-2	30,649	-0.01%
2021/08/19	1.1	104.00	0	0.00	103.00	1.1	31,163	0.00%
2021/08/18	4	105.50	1	106.00	107.00	3	30,717	0.01%
2021/08/17	0	107.02	1	107.50	106.50	-1	31,031	0.00%
2021/08/16	8	108.00	0	0.00	107.50	8	31,124	0.03%
2021/08/13	17	108.71	0	0.00	109.00	17	31,441	0.05%
2021/08/12	15	108.67	0	0.00	109.00	15	31,378	0.05%
2021/08/11	17.5	107.40	2	108.75	109.00	15.5	31,859	0.05%
2021/08/10	4.1	109.50	16	108.59	108.50	-11.9	32,440	-0.04%
2021/08/09	0	112.00	0.1	112.00	112.00	-0.1	33,341	0.00%
2021/08/06	2	113.00	0	0.00	112.50	2	33,684	0.01%
2021/08/05	0	112.00	0	0.00	112.00	0	34,169	0.00%
2021/08/04	0	111.50	1	112.50	112.00	-1	36,329	0.00%
2021/08/03	5	111.50	0	0.00	111.50	5	37,309	0.01%
2021/08/02	0	110.50	2	112.50	113.00	-2	37,640	-0.01%
2021/07/30	1.1	110.05	8	110.00	110.00	-6.9	38,246	-0.02%
2021/07/29	1	111.00	5	110.90	111.00	-4	38,400	-0.01%
2021/07/28	0	110.00	2	109.50	110.50	-2	39,142	-0.01%
2021/07/27	1.3	111.88	4	111.00	111.50	-2.7	40,042	-0.01%
2021/07/26	2	109.25	0	0.00	110.00	2	40,774	0.00%
2021/07/23	0	111.00	0	0.00	110.50	0	40,978	0.00%
2021/07/22	1	110.01	48	110.46	110.50	-47	41,267	-0.11%
2021/07/21	31	112.89	9.8	113.09	112.50	21.2	41,185	0.05%
2021/07/20	1	115.00	147	114.64	114.50	-146	40,817	-0.36%	大賣/鉅額交易
2021/07/19	113.3	117.00	30	116.50	116.50	83.3	41,033	0.20%	大買/
2021/07/16	4	119.13	30	118.50	119.50	-26	41,627	-0.06%
2021/07/15	21	117.12	6	118.67	119.50	15	41,646	0.04%
2021/07/14	2	116.50	105	116.36	116.00	-103	41,038	-0.25%	大賣/鉅額交易
2021/07/13	51	116.99	26.5	116.51	116.50	24.5	41,122	0.06%
2021/07/12	0	115.00	1	115.00	115.00	-1	41,396	0.00%
2021/07/09	0.1	114.01	152	113.66	114.00	-151.9	41,770	-0.36%	大賣/鉅額交易
2021/07/08	50	115.50	0.4	116.00	115.50	49.7	42,184	0.12%
2021/07/07	1	115.50	111	115.32	115.00	-110	42,614	-0.26%	大賣/鉅額交易
2021/07/06	103	116.48	50	116.50	116.50	53	43,302	0.12%	大買/
2021/07/05	310.2	114.90	2	114.50	117.00	308.2	43,911	0.70%	大買/鉅額交易
2021/07/02	0	111.50	0	0.00	111.50	0	43,223	0.00%
2021/07/01	0.2	112.00	0	0.00	112.00	0.2	43,510	0.00%
2021/06/30	0	113.00	1	113.00	112.00	-1	43,940	0.00%
2021/06/29	0	111.50	2	112.00	111.50	-2	45,039	0.00%
2021/06/28	0	0.00	10	112.00	111.50	-10	46,909	-0.02%
2021/06/25	0	0.00	286	114.15	113.00	-286	47,286	-0.60%	大賣/鉅額交易
2021/06/24	0	0.00	9	112.67	113.00	-9	47,379	-0.02%
2021/06/23	2	109.00	4	110.63	111.50	-2	47,741	0.00%
2021/06/22	5	109.00	1	109.00	108.50	4	48,354	0.01%
2021/06/21	7.1	109.14	308	109.00	108.50	-300.9	49,335	-0.61%	大賣/鉅額交易
2021/06/18	321	111.67	1	112.00	111.50	320	50,635	0.63%	大買/鉅額交易
2021/06/17	143	111.57	5	111.60	113.00	138	51,947	0.27%	大買/鉅額交易
2021/06/16	108	112.00	3	112.17	111.50	105	54,351	0.19%	大買/鉅額交易
2021/06/15	1.9	112.74	0	0.00	113.00	1.9	56,251	0.00%
2021/06/11	0	0.00	1	112.00	113.50	-1	58,242	0.00%
2021/06/10	5	110.00	7	110.93	110.50	-2	59,189	0.00%
2021/06/09	0	0.00	2	110.25	109.50	-2	60,027	0.00%
2021/06/08	2	111.00	2	110.50	110.50	0	61,243	0.00%
2021/06/07	2	112.50	1	111.00	110.50	1	62,197	0.00%
2021/06/04	2.2	110.96	1	111.50	112.00	1.2	62,654	0.00%
2021/06/03	2	112.50	2	111.50	111.00	0	62,906	0.00%
2021/06/02	3.1	113.00	451	112.50	112.00	-447.9	63,414	-0.71%	大賣/鉅額交易
2021/06/01	65.1	114.00	1	113.50	114.50	64.1	64,306	0.10%
2021/05/31	401	112.57	13	112.62	113.50	388	65,255	0.59%	大買/鉅額交易
2021/05/28	1	110.50	6.1	111.00	111.00	-5	66,126	-0.01%
2021/05/27	6	108.42	0	0.00	109.50	6	66,575	0.01%
2021/05/26	0.1	111.50	100	110.50	111.50	-99.9	67,559	-0.15%
2021/05/25	500	111.30	436	112.28	112.00	64	69,013	0.09%	大買/大賣/
2021/05/24	0	0.00	1	109.99	109.50	-1	69,079	0.00%
2021/05/21	1.5	109.00	4	109.00	109.50	-2.5	69,408	0.00%
2021/05/20	5	105.00	8	105.94	106.00	-3	69,516	0.00%
2021/05/19	12	104.83	13	105.00	105.00	-1	70,236	0.00%
2021/05/18	7.1	104.10	9	105.72	107.00	-1.9	70,231	0.00%
2021/05/17	38.1	99.87	4	99.10	98.20	34.1	70,387	0.05%
2021/05/14	5	104.60	6	104.67	104.50	-1	70,236	0.00%
2021/05/13	2	99.55	15	102.63	103.00	-13	70,571	-0.02%
2021/05/12	10.5	101.73	7	101.03	102.00	3.5	70,334	0.00%
2021/05/11	25.1	107.52	3	106.50	107.00	22.1	69,233	0.03%
2021/05/10	18	114.42	0	0.00	113.00	18	69,994	0.03%
2021/05/07	6	116.50	4	116.38	117.50	2	72,312	0.00%
2021/05/06	2	112.00	3	111.33	112.50	-1	73,359	0.00%
2021/05/05	2	110.00	11	111.64	110.00	-9	74,195	-0.01%
2021/05/04	22	109.55	3	108.67	108.50	19	75,249	0.03%
2021/05/03	6.1	112.92	2	112.75	112.50	4.1	76,133	0.01%
2021/04/29	4	116.88	3	117.83	116.00	1	78,603	0.00%
2021/04/28	3	117.83	10	117.20	117.00	-7	79,282	-0.01%
2021/04/27	11.1	119.46	3	119.00	118.50	8.1	80,842	0.01%
2021/04/26	6	118.33	11	118.41	117.50	-5	81,368	-0.01%
2021/04/23	1	118.00	1	119.00	119.00	0	82,262	0.00%
2021/04/22	20	118.40	6	119.75	117.50	14	84,441	0.02%
2021/04/21	10	120.60	1	120.00	120.00	9	88,574	0.01%
2021/04/20	30	121.67	13	122.00	122.00	17	89,305	0.02%
2021/04/19	2	121.50	0	0.00	121.50	2	90,633	0.00%
2021/04/16	10	122.95	3	122.83	123.50	7	91,260	0.01%
2021/04/15	3	120.83	4	120.63	121.00	-1	92,273	0.00%
2021/04/14	16	122.31	12	121.42	121.50	4	93,500	0.00%
2021/04/13	1	122.50	2	122.50	122.50	-1	96,281	0.00%
2021/04/12	23	121.07	4	120.50	120.50	19	99,322	0.02%
2021/04/09	4.1	120.63	0	0.00	120.00	4.1	102,027	0.00%
2021/04/08	3	122.67	12	123.00	122.50	-9	101,224	-0.01%
2021/04/07	0	123.50	27	123.89	123.50	-27	101,243	-0.03%
2021/04/06	16	122.50	10	123.00	122.50	6	101,439	0.01%
2021/04/01	20	121.80	32	123.94	121.50	-12	101,864	-0.01%
2021/03/31	14.1	124.50	240	124.24	124.00	-226	102,143	-0.22%	大賣/鉅額交易
2021/03/30	201	129.50	12.9	129.54	129.50	188.1	100,661	0.19%	大買/鉅額交易
2021/03/29	5	128.00	8	128.19	128.50	-3	100,823	0.00%
2021/03/26	54	126.77	3	127.50	126.50	51	101,700	0.05%
2021/03/25	21	127.79	6	127.67	126.50	15	101,299	0.01%
2021/03/24	16	128.34	3	130.00	128.00	13	100,686	0.01%
2021/03/23	35	131.67	143.2	132.82	130.50	-108.2	99,806	-0.11%	大賣/鉅額交易
2021/03/22	135	125.62	22	128.18	130.00	113	98,701	0.11%	大買/鉅額交易
2021/03/19	14.2	124.89	4	125.13	123.50	10.2	97,546	0.01%
2021/03/18	19	129.87	34	130.15	129.50	-15	95,637	-0.02%
2021/03/17	6	125.83	7	126.93	126.00	-1	94,357	0.00%
2021/03/16	7	122.14	7.1	122.85	123.00	-0.1	92,873	0.00%
2021/03/15	0	0.00	2	120.25	121.00	-2	92,452	0.00%
2021/03/12	1	119.00	18.1	119.64	120.00	-17.1	93,263	-0.02%
2021/03/11	1	117.50	7	116.86	117.00	-6	94,385	-0.01%
2021/03/10	3	115.50	3	115.50	115.50	0	93,926	0.00%
2021/03/09	0	0.00	2	114.50	115.00	-2	93,640	0.00%
2021/03/08	1	115.50	171	113.89	113.50	-170	93,481	-0.18%	大賣/鉅額交易
2021/03/05	97	114.99	2	115.25	115.00	95	92,985	0.10%
2021/03/04	0	0.00	12.2	113.02	114.50	-12.2	92,545	-0.01%
2021/03/03	3	113.33	6.2	114.68	115.50	-3.2	91,575	0.00%
2021/03/02	1.2	113.09	25	112.50	112.00	-23.8	90,689	-0.03%
2021/02/26	6	113.58	2	112.00	112.00	4	90,179	0.00%
2021/02/25	2	115.00	11	115.36	116.50	-9	88,553	-0.01%
2021/02/24	81	111.50	4.3	111.94	110.50	76.7	87,097	0.09%
2021/02/23	3	110.83	7	111.64	111.50	-4	86,598	0.00%
2021/02/22	4	112.63	8.1	112.12	111.00	-4.1	86,137	0.00%
2021/02/19	11.1	110.32	6.3	111.63	110.00	4.8	85,645	0.01%
2021/02/18	12	113.50	3.7	113.51	113.00	8.4	84,850	0.01%
2021/02/17	13	113.88	2	114.50	114.00	11	84,908	0.01%
2021/02/05	9	114.22	1	113.50	113.50	8	83,928	0.01%
2021/02/04	1.1	114.06	2	113.50	114.00	-0.9	83,134	0.00%
2021/02/03	1	116.50	4	116.88	116.50	-3	82,680	0.00%
2021/02/02	10	115.90	6.1	116.09	116.50	3.9	82,107	0.00%
2021/02/01	14.5	110.28	8	110.63	113.00	6.5	81,389	0.01%
2021/01/29	24	114.90	21	114.86	111.50	3	79,640	0.00%
2021/01/28	26.1	119.27	11	119.64	118.50	15.1	76,874	0.02%
2021/01/27	27	123.07	24.7	123.42	123.00	2.3	75,136	0.00%
2021/01/26	24.4	121.83	13	123.31	122.00	11.4	73,916	0.02%
2021/01/25	26	121.77	20.4	121.37	123.00	5.6	72,070	0.01%
2021/01/22	46	120.16	58.6	120.64	121.50	-12.6	70,174	-0.02%
2021/01/21	4.1	117.09	4	115.88	117.00	0.1	67,021	0.00%
2021/01/20	39	115.91	38	115.71	114.50	1	66,129	0.00%
2021/01/19	0	0.00	10	115.55	115.00	-10	64,197	-0.02%
2021/01/18	22	113.73	8	114.50	114.00	14	63,005	0.02%
2021/01/15	12.1	115.74	39	115.17	115.50	-26.9	61,737	-0.04%
2021/01/14	57.1	113.91	48	114.19	116.00	9	59,302	0.02%
2021/01/13	2.1	105.51	17	106.06	106.50	-15	54,542	-0.03%
2021/01/12	7.3	104.81	24	104.12	104.00	-16.7	53,983	-0.03%
2021/01/11	3	107.67	3.4	107.50	107.50	-0.4	53,647	0.00%
2021/01/08	16.1	107.72	122	107.57	108.00	-106	53,291	-0.20%	大賣/鉅額交易
2021/01/07	3.7	106.50	145.9	106.84	107.00	-142.2	51,832	-0.27%	大賣/鉅額交易
2021/01/06	29	104.88	129.9	105.72	105.00	-100.9	50,561	-0.20%	大賣/
2021/01/05	12	103.13	85	103.38	104.00	-73	47,274	-0.15%
2021/01/04	7	98.03	61.4	96.78	99.90	-54.4	44,037	-0.12%
2020/12/31	101	91.70	7	91.87	92.00	94	40,427	0.23%	大買/
2020/12/30	12	90.99	5	91.06	91.60	7	40,179	0.02%
2020/12/29	22	90.80	3	90.63	90.40	19	39,796	0.05%
2020/12/28	5	92.44	112	91.89	91.80	-107	39,355	-0.27%	大賣/鉅額交易
2020/12/25	6	91.48	25	91.65	91.80	-19	38,556	-0.05%
2020/12/24	1	89.20	11.6	89.53	89.60	-10.6	37,188	-0.03%
2020/12/23	0.4	88.78	34	89.08	88.80	-33.6	37,032	-0.09%
2020/12/22	95	87.95	14.1	89.27	87.70	80.9	36,732	0.22%
2020/12/21	7	87.71	4	87.93	88.00	3	36,124	0.01%
2020/12/18	16.1	87.90	1	87.60	87.70	15.1	35,941	0.04%
2020/12/17	125.4	87.90	0.1	87.80	87.80	125.3	35,866	0.35%	大買/鉅額交易
2020/12/16	4	87.75	6	87.75	88.20	-2	35,716	-0.01%
2020/12/15	5	87.58	1	87.20	87.10	4	35,463	0.01%
2020/12/14	2	88.40	1	88.40	87.70	1	35,162	0.00%
2020/12/11	4	86.85	4	87.35	87.60	0	34,666	0.00%
2020/12/10	12	87.90	5	87.78	87.70	7	33,930	0.02%
2020/12/09	22	88.63	5	88.92	89.00	17	33,480	0.05%
2020/12/08	7.3	88.10	17	88.82	87.60	-9.7	32,621	-0.03%
2020/12/07	11	86.81	24	86.68	87.90	-13	31,140	-0.04%
2020/12/04	5	83.00	2	82.85	82.90	3	28,798	0.01%
2020/12/03	5.5	82.18	6	81.98	82.00	-0.5	28,368	0.00%
2020/12/02	2	82.55	1	82.60	82.70	1	28,204	0.00%
2020/12/01	0	0.00	0.4	82.40	82.90	-0.4	28,227	0.00%
2020/11/30	7	82.54	0	0.00	82.30	7	28,504	0.02%
2020/11/27	4.3	82.53	1	82.60	82.60	3.3	27,917	0.01%
2020/11/26	4	82.90	2	82.95	83.00	2	27,869	0.01%
2020/11/25	2	81.75	0	0.00	82.00	2	27,823	0.01%
2020/11/24	2	82.30	0	0.00	82.00	2	27,853	0.01%
2020/11/23	1	82.60	2	83.00	82.90	-1	27,877	0.00%
2020/11/20	1	82.30	1	82.60	82.50	0	27,738	0.00%
2020/11/19	1	82.60	0	0.00	82.90	1	27,618	0.00%
2020/11/18	0	0.00	2	82.95	83.20	-2	27,595	-0.01%
2020/11/17	7	82.64	1	83.30	83.00	6	27,491	0.02%
2020/11/16	1.2	82.40	3	82.60	82.60	-1.8	27,885	-0.01%
2020/11/13	2	81.65	400	81.90	81.40	-398	27,577	-1.44%	大賣/鉅額交易
2020/11/12	1	81.60	2	81.65	81.90	-1	27,494	0.00%
2020/11/11	10.5	81.26	201	81.70	81.60	-190.5	27,213	-0.70%	大賣/鉅額交易
2020/11/10	0.4	80.60	0	0.00	80.80	0.4	27,174	0.00%
2020/11/09	1	80.80	6	80.68	81.20	-5	28,235	-0.02%
2020/11/06	2	79.60	1	79.50	79.70	1	28,321	0.00%
2020/11/05	0.6	79.00	0	0.00	79.00	0.6	28,488	0.00%
2020/11/04	0	0.00	2	78.90	78.80	-2	29,073	-0.01%
2020/11/02	0	0.00	0.1	78.20	78.30	-0.1	29,432	0.00%
2020/10/30	0.7	77.90	1	77.60	77.50	-0.3	29,600	0.00%
2020/10/29	3.1	77.13	2	77.95	78.00	1.1	29,550	0.00%
2020/10/28	5	78.94	11	78.43	78.30	-6	30,059	-0.02%
2020/10/27	2	79.90	1	79.70	80.00	1	30,234	0.00%
2020/10/26	2	80.35	0	0.00	80.20	2	30,632	0.01%
2020/10/23	1	80.70	0	0.00	80.70	1	31,049	0.00%
2020/10/22	2	80.80	1	80.80	80.80	1	32,073	0.00%
2020/10/21	1	81.00	1	80.90	80.40	0	32,779	0.00%
2020/10/20	8	81.53	1	81.70	81.40	7	33,058	0.02%
2020/10/19	19	80.97	7	80.96	81.30	12	33,610	0.04%
2020/10/16	1.3	79.45	5	79.66	78.60	-3.7	33,408	-0.01%
2020/10/15	1	78.10	2	78.40	78.10	-1	33,847	0.00%
2020/10/14	0	0.00	101.8	78.10	78.00	-101.8	34,602	-0.29%	大賣/鉅額交易
2020/10/13	1	79.00	2.4	78.51	78.90	-1.4	34,800	0.00%
2020/10/12	100	78.70	6	78.68	78.70	94	35,259	0.27%
2020/10/08	0	0.00	1.6	77.88	78.00	-1.6	35,425	0.00%
2020/10/07	4	77.45	2	77.45	77.40	2	35,744	0.01%
2020/10/06	1	77.70	0	77.90	77.80	1	36,066	0.00%
2020/09/30	1	77.50	2	77.80	77.40	-1	37,159	0.00%
2020/09/29	5	77.56	2	77.50	77.00	3	37,455	0.01%
2020/09/28	0	0.00	3	76.20	76.90	-3	37,793	-0.01%
2020/09/25	7	74.84	1	74.40	74.30	6	38,001	0.02%
2020/09/24	6	75.50	1	75.20	75.00	5	38,076	0.01%
2020/09/23	2	76.80	2	76.80	76.70	0	37,687	0.00%
2020/09/22	2	76.50	0	0.00	76.80	2	38,132	0.01%
2020/09/21	2	77.40	0	0.00	77.40	2	38,706	0.01%
2020/09/18	1	77.80	0	0.00	77.60	1	40,000	0.00%
2020/09/17	5	78.10	0	0.00	78.10	5	40,947	0.01%
2020/09/16	2	78.80	0	0.00	78.80	2	41,362	0.00%
2020/09/15	0.3	79.10	5	79.20	79.10	-4.7	41,339	-0.01%
2020/09/14	1	79.40	9	79.29	79.40	-8	41,646	-0.02%
2020/09/11	0	0.00	1	78.20	78.50	-1	41,491	0.00%
2020/09/10	1	78.40	1	78.50	78.50	0	41,523	0.00%
2020/09/09	1	76.80	0	0.00	77.90	1	41,410	0.00%
2020/09/07	1	77.10	0	0.00	77.30	1	41,611	0.00%
2020/09/04	9	77.00	0	0.00	76.90	9	41,954	0.02%
2020/09/03	2	78.40	1	77.80	77.70	1	41,789	0.00%
2020/09/02	1	77.10	0	0.00	77.80	1	41,734	0.00%
2020/09/01	0.5	77.20	0	0.00	77.00	0.5	42,211	0.00%
2020/08/31	3.1	76.92	0	0.00	76.90	3.1	42,474	0.01%
2020/08/28	3	77.33	1	77.40	77.50	2	42,692	0.00%
2020/08/27	2	77.85	0.2	78.00	77.50	1.8	42,988	0.00%
2020/08/26	1	78.00	1.3	78.25	78.20	-0.3	43,281	0.00%
2020/08/25	1	78.10	2	78.35	78.30	-1	43,441	0.00%
2020/08/24	1	77.80	0.2	78.00	77.60	0.8	43,891	0.00%
2020/08/21	0	0.00	1	78.20	78.20	-1	43,964	0.00%
2020/08/20	3	78.33	7	76.83	77.10	-4	43,929	-0.01%
2020/08/18	2	79.80	0	0.00	79.80	2	43,283	0.00%
2020/08/17	2	80.35	3	80.50	80.20	-1	43,604	0.00%
2020/08/14	4	80.10	6	80.02	80.40	-2	43,618	0.00%
2020/08/13	11.2	79.59	3	79.70	79.50	8.2	43,559	0.02%
2020/08/12	8	80.61	15.6	80.59	81.40	-7.6	42,948	-0.02%
2020/08/11	6	80.75	1	80.00	79.80	5	43,139	0.01%
2020/08/10	1	80.50	1.1	80.32	80.50	-0.1	43,407	0.00%
2020/08/07	2	79.05	4	78.70	78.30	-2	43,275	0.00%
2020/08/06	4	79.38	2	79.55	79.00	2	43,625	0.00%
2020/08/05	0	0.00	13	78.08	77.90	-13	43,829	-0.03%
2020/08/04	1	77.70	6	77.98	78.10	-5	44,340	-0.01%
2020/08/03	5	77.68	1	77.20	77.10	4	44,597	0.01%
2020/07/31	1	79.00	16	79.11	78.40	-15	44,108	-0.03%
2020/07/30	6	77.97	56	78.21	78.00	-50	43,832	-0.11%
2020/07/29	26	78.30	0	0.00	78.00	26	43,666	0.06%
2020/07/28	226	77.74	7	79.61	78.40	219	43,848	0.50%	大買/鉅額交易
2020/07/27	9.1	79.47	4	78.63	78.00	5.1	43,342	0.01%
2020/07/24	6	81.30	15	80.61	80.00	-9	42,760	-0.02%
2020/07/23	202	81.70	7	82.03	82.10	195	42,348	0.46%	大買/鉅額交易
2020/07/22	6	85.63	0	0.00	85.90	6	41,517	0.01%
2020/07/21	19	85.48	24.2	85.21	85.30	-5.2	40,594	-0.01%
2020/07/20	15.1	86.00	2	86.40	86.80	13.1	39,798	0.03%
2020/07/17	6	88.13	0	0.00	88.00	6	39,066	0.02%
2020/07/16	1	87.50	0	0.00	87.60	1	39,095	0.00%
2020/07/15	202	86.90	1	86.70	86.60	201	38,790	0.52%	大買/鉅額交易
2020/07/14	4	86.65	6	86.62	86.30	-2	39,163	-0.01%
2020/07/13	0	0.00	2	86.30	86.70	-2	39,298	-0.01%
2020/07/10	10	85.41	0	0.00	84.80	10	39,392	0.03%
2020/07/09	2	86.10	2	86.75	86.20	0	39,134	0.00%
2020/07/08	8	86.93	6	87.00	87.00	2	38,728	0.01%
2020/07/07	1	87.30	16	86.42	87.00	-15	38,430	-0.04%
2020/07/06	5	86.20	0	0.00	86.40	5	38,484	0.01%
2020/07/03	17	85.40	6	85.20	85.30	11	39,251	0.03%
2020/07/02	0	0.00	2	85.35	86.00	-2	39,318	-0.01%
2020/07/01	5	85.66	3	85.93	85.90	2	39,567	0.01%
2020/06/30	3	86.37	6	86.15	86.30	-3	39,234	-0.01%
2020/06/29	6	84.48	16	84.09	85.20	-10	38,911	-0.03%
2020/06/24	12	83.18	21	83.15	83.50	-9	37,861	-0.02%
2020/06/23	4	80.00	2.9	80.14	80.20	1.1	37,387	0.00%
2020/06/18	2	78.50	5	78.16	78.50	-3	37,988	-0.01%
2020/06/17	2	78.35	0	0.00	78.20	2	38,713	0.01%
2020/06/16	0	0.00	1	78.30	78.40	-1	40,122	0.00%
2020/06/15	0	0.00	2	77.10	77.00	-2	41,533	0.00%
2020/06/12	4	77.35	1.1	77.46	78.00	2.9	42,349	0.01%
2020/06/11	1	80.10	0	0.00	78.60	1	42,992	0.00%
2020/06/10	0	0.00	20	79.79	79.90	-20	43,388	-0.05%
2020/06/09	1	79.80	13.5	79.49	79.50	-12.5	44,767	-0.03%
2020/06/08	11	79.49	44	79.23	79.70	-33	45,559	-0.07%
2020/06/05	28	78.17	0	0.00	78.50	28	45,175	0.06%
2020/06/04	11	78.19	2.2	78.22	78.40	8.8	45,232	0.02%
2020/06/03	11	78.03	18	78.02	78.10	-7	45,254	-0.02%
2020/06/02	5	77.30	16	77.11	77.10	-11	45,186	-0.02%
2020/06/01	5	76.60	4	76.50	76.20	1	45,106	0.00%
2020/05/29	2	75.10	0	0.00	75.80	2	45,158	0.00%
2020/05/28	1	75.10	2	75.70	75.30	-1	44,994	0.00%
2020/05/27	2.3	75.05	0	0.00	75.30	2.3	45,453	0.01%
2020/05/26	101	75.00	4	74.98	74.80	97	45,969	0.21%	大買/
2020/05/25	7	73.16	1	73.60	73.60	6	46,216	0.01%
2020/05/22	3	73.80	0	0.00	73.60	3	46,552	0.01%
2020/05/21	7	74.70	0	0.00	74.70	7	46,325	0.02%
2020/05/20	2	74.55	0	0.00	74.50	2	46,417	0.00%
2020/05/19	5	74.92	3	74.77	74.80	2	46,489	0.00%
2020/05/18	31	75.56	2	75.45	75.00	29	46,100	0.06%
2020/05/15	6	77.30	5	77.00	77.10	1	45,526	0.00%
2020/05/14	7	78.24	1	78.00	78.20	6	45,023	0.01%
2020/05/13	3.4	78.64	91	78.44	78.80	-87.6	44,680	-0.20%
2020/05/12	15	77.44	0	0.00	77.30	15	44,565	0.03%
2020/05/11	92	78.59	7	78.24	78.90	85	44,747	0.19%
2020/05/08	2	76.30	1	76.60	76.20	1	44,242	0.00%
2020/05/07	0	0.00	3	75.23	75.20	-3	44,308	-0.01%
2020/05/06	5	74.34	1	74.70	74.30	4	44,218	0.01%
2020/05/05	2	74.10	9	74.79	74.10	-7	44,492	-0.02%
2020/05/04	4	74.45	5	74.58	74.50	-1	44,768	0.00%
2020/04/30	5	76.50	24	76.37	77.00	-19	44,694	-0.04%
2020/04/29	10	75.80	6	75.92	75.60	4	44,975	0.01%
2020/04/28	0	0.00	10	75.00	75.20	-10	45,609	-0.02%
2020/04/27	0	0.00	5	74.86	74.90	-5	47,798	-0.01%
2020/04/24	1	73.80	1	74.10	73.80	0	47,910	0.00%
2020/04/23	4	74.93	0	0.00	74.00	4	48,896	0.01%
2020/04/22	14	73.52	2	73.00	73.90	12	48,768	0.02%
2020/04/21	3	73.90	0	0.00	73.50	3	48,703	0.01%
2020/04/20	0	0.00	5	76.16	76.20	-5	48,171	-0.01%
2020/04/17	16	75.89	13	75.61	75.80	3	48,024	0.01%
2020/04/16	3	74.40	4	74.65	74.00	-1	47,392	0.00%
2020/04/15	31	74.42	1	74.40	74.10	30	47,157	0.06%
2020/04/14	5	73.80	1	74.40	74.40	4	47,387	0.01%
2020/04/13	2	73.20	0	0.00	73.10	2	47,485	0.00%
2020/04/10	5	73.80	4	73.58	73.90	1	47,506	0.00%
2020/04/09	2	74.05	5	74.34	74.00	-3	47,817	-0.01%
2020/04/08	50	74.33	16	73.88	75.00	34	47,242	0.07%
2020/04/07	16	71.26	2	71.65	71.20	14	45,981	0.03%
2020/04/06	3	69.93	11	69.99	70.20	-8	45,466	-0.02%
2020/04/01	21	70.10	3	70.13	70.00	18	44,975	0.04%
2020/03/31	8	70.05	20	70.20	69.90	-12	44,733	-0.03%
2020/03/30	3	69.73	1	70.10	70.00	2	44,283	0.00%
2020/03/27	4	71.20	0	0.00	70.10	4	43,919	0.01%
2020/03/26	9	70.84	2.8	71.17	71.00	6.2	43,204	0.01%
2020/03/25	3	71.80	21	71.93	71.40	-18	43,208	-0.04%
2020/03/24	21	69.70	2	70.30	69.40	19	42,793	0.04%
2020/03/23	6	67.63	2	68.00	67.50	4	43,074	0.01%
2020/03/20	1	70.50	35	70.57	70.80	-34	42,561	-0.08%
2020/03/19	44	66.69	61	67.69	66.30	-17	41,412	-0.04%
2020/03/18	11	70.35	3	70.70	70.00	8	40,185	0.02%
2020/03/17	79	71.10	22	70.87	70.60	57	39,472	0.14%
2020/03/16	2	72.25	87.6	71.94	71.10	-85.6	38,858	-0.22%
2020/03/13	56	73.14	6	72.85	74.60	50	38,007	0.13%
2020/03/12	9	75.84	1	75.60	74.70	8	36,846	0.02%
2020/03/11	6	79.03	142	79.24	78.60	-136	35,761	-0.38%	大賣/鉅額交易
2020/03/10	6	78.82	0	0.00	79.40	6	35,582	0.02%
2020/03/09	10	79.30	1	79.30	79.10	9	35,358	0.03%
2020/03/06	6	81.05	1	80.70	80.80	5	35,166	0.01%
2020/03/05	2	83.05	52	83.07	82.70	-50	35,040	-0.14%
2020/03/04	52	81.46	7	81.74	81.70	45	35,049	0.13%
2020/03/03	1	80.90	2	81.45	81.00	-1	34,888	0.00%
2020/03/02	4	79.20	1	79.80	79.20	3	34,638	0.01%
2020/02/27	6	80.60	100	80.90	80.30	-94	34,937	-0.27%
2020/02/26	18	81.51	0	0.00	81.10	18	34,982	0.05%
2020/02/25	112	80.28	14	81.24	82.30	98	34,763	0.28%	大買/
2020/02/24	9	80.64	1	80.70	80.70	8	34,847	0.02%
2020/02/21	4	81.75	0	0.00	81.70	4	35,036	0.01%
2020/02/20	1	82.50	1	83.20	82.80	0	36,338	0.00%
2020/02/19	3	83.60	4.1	84.38	83.80	-1.1	36,346	0.00%
2020/02/18	5	83.74	1	83.40	83.40	4	36,642	0.01%
2020/02/17	6	84.02	1	84.00	83.90	5	37,750	0.01%
2020/02/14	3	84.93	1	85.10	84.90	2	38,341	0.01%
2020/02/13	4	85.40	3	85.70	84.70	1	39,439	0.00%
2020/02/12	26	84.02	204	84.00	85.50	-178	40,708	-0.44%	大賣/鉅額交易
2020/02/11	0	0.00	3	83.10	82.90	-3	41,559	-0.01%
2020/02/10	29	81.26	3	81.70	82.00	26	42,608	0.06%
2020/02/07	5.4	82.81	0	0.00	82.90	5.4	43,602	0.01%
2020/02/06	6.8	83.28	3	83.20	83.60	3.8	45,059	0.01%
2020/02/05	0.6	82.20	1	81.90	82.20	-0.4	46,922	0.00%
2020/02/04	2	83.05	14	83.61	82.20	-12	48,200	-0.02%
2020/02/03	13.1	79.37	4	78.90	82.20	9.1	48,094	0.02%
2020/01/31	9	84.21	11.4	84.00	83.20	-2.4	47,505	-0.01%
2020/01/30	14	84.27	31	85.23	83.10	-17	47,070	-0.04%
2020/01/20	10	93.30	61	93.20	92.30	-51	44,925	-0.11%
2020/01/17	0	0.00	36	91.92	92.30	-36	44,926	-0.08%
2020/01/15	0	0.00	10	90.10	89.90	-10	45,467	-0.02%
2020/01/14	1	89.80	0	0.00	90.00	1	46,469	0.00%
2020/01/13	1	89.00	1	89.10	89.60	0	46,698	0.00%
2020/01/10	1	88.80	2	88.15	89.00	-1	47,630	0.00%
2020/01/09	1	87.30	75	87.24	87.10	-74	48,452	-0.15%
2020/01/08	17	87.34	61	87.09	86.50	-44	48,573	-0.09%
2020/01/07	4	89.35	0	0.00	89.10	4	48,302	0.01%
2020/01/06	10.5	90.31	2	90.75	90.50	8.5	48,395	0.02%
2020/01/03	3	91.47	1.1	91.81	91.60	1.9	48,271	0.00%
2020/01/02	1	90.80	2	90.90	90.80	-1	48,116	0.00%
2019/12/31	4	90.83	0.2	90.70	90.80	3.8	48,193	0.01%
2019/12/30	3.2	91.02	6	91.20	90.90	-2.8	48,265	-0.01%
2019/12/27	1	91.70	1	91.60	91.50	0	48,462	0.00%
2019/12/26	0	0.00	1	90.70	90.80	-1	48,560	0.00%
2019/12/25	1.4	91.01	2	91.10	91.00	-0.6	49,146	0.00%
2019/12/24	0.3	90.90	1	90.90	90.90	-0.7	49,384	0.00%
2019/12/23	0.6	91.10	2.3	90.92	91.50	-1.7	49,552	0.00%
2019/12/20	9	92.17	0	0.00	91.10	9	49,578	0.02%
2019/12/19	1	91.60	2	91.40	92.20	-1	49,260	0.00%
2019/12/18	2	92.55	10.8	92.22	92.40	-8.8	48,958	-0.02%
2019/12/17	20	91.33	0.6	91.20	91.60	19.4	48,539	0.04%
2019/12/16	15	91.83	0	0.00	91.60	15	48,561	0.03%
2019/12/13	20	91.38	1	91.60	91.00	19	48,552	0.04%
2019/12/12	21	91.40	2	91.10	91.00	19	48,727	0.04%
2019/12/11	0	0.00	6	91.13	91.30	-6	48,865	-0.01%
2019/12/10	0	0.00	0.4	90.00	90.30	-0.4	49,354	0.00%
2019/12/09	1	91.70	1	91.50	91.00	0	49,715	0.00%
2019/12/06	5	90.64	7.5	90.13	90.50	-2.5	49,472	0.00%
2019/12/05	0	0.00	1	89.80	89.90	-1	49,467	0.00%
2019/12/04	0.6	89.30	1	90.00	89.50	-0.4	49,622	0.00%
2019/12/03	1	89.20	13.9	88.62	90.00	-12.9	49,672	-0.03%
2019/12/02	4	87.18	5	87.66	88.60	-1	49,485	0.00%
2019/11/29	1	89.70	27	88.61	88.50	-26	49,213	-0.05%
2019/11/28	3.6	89.94	0	0.00	89.80	3.6	48,897	0.01%
2019/11/27	2	90.60	11	90.00	90.60	-9	49,237	-0.02%
2019/11/26	11	89.69	0	0.00	89.90	11	49,243	0.02%
2019/11/25	10	89.84	7	89.91	89.60	3	48,294	0.01%
2019/11/22	1	91.30	4	91.63	91.40	-3	47,978	-0.01%
2019/11/21	63	92.43	40	91.00	92.50	23	47,972	0.05%
2019/11/20	15	91.79	15	91.91	91.90	0	47,375	0.00%
2019/11/19	13	92.45	42	91.75	92.80	-29	47,024	-0.06%
2019/11/18	9	90.19	61	90.49	90.50	-52	45,679	-0.11%
2019/11/15	11.1	90.27	8	90.19	90.10	3.1	45,397	0.01%
2019/11/14	24	90.86	39	89.99	89.30	-15	45,007	-0.03%
2019/11/13	3.2	89.41	3	89.30	89.70	0.2	44,081	0.00%
2019/11/12	6	89.43	1	90.10	91.00	5	43,699	0.01%
2019/11/11	10	88.35	5	88.06	87.90	5	42,815	0.01%
2019/11/08	7	91.93	14	92.11	90.90	-7	41,247	-0.02%
2019/11/07	3	90.80	20	90.32	90.80	-17	39,749	-0.04%
2019/11/06	28	90.28	36	90.15	90.40	-8	38,542	-0.02%
2019/11/05	2	89.70	18	89.71	90.00	-16	37,282	-0.04%
2019/11/04	20	86.98	55	87.31	89.00	-35	36,054	-0.10%
2019/11/01	3.4	83.33	55	83.61	84.80	-51.6	34,294	-0.15%
2019/10/31	1	81.10	14	80.96	80.60	-13	33,093	-0.04%
2019/10/30	1	80.40	0	0.00	80.20	1	32,959	0.00%
2019/10/29	2	80.95	2	81.05	80.80	0	32,835	0.00%
2019/10/28	1	80.30	5.4	80.22	80.10	-4.4	32,576	-0.01%
2019/10/25	5	80.38	4	79.98	80.20	1	32,470	0.00%
2019/10/24	0	0.00	10	80.41	80.50	-10	32,252	-0.03%
2019/10/23	6	80.25	10	80.01	80.50	-4	32,630	-0.01%
2019/10/22	1	78.80	24	79.23	79.50	-23	32,364	-0.07%
2019/10/21	10	77.00	3	76.90	77.60	7	31,601	0.02%
2019/10/18	35	77.73	22	77.44	76.90	13	31,704	0.04%
2019/10/17	22	76.75	20	76.52	77.20	2	30,791	0.01%
2019/10/16	2	75.00	2	75.05	75.00	0	29,769	0.00%
2019/10/15	0	0.00	2	74.90	74.70	-2	29,704	-0.01%
2019/10/14	1	74.00	27	74.31	74.50	-26	30,027	-0.09%
2019/10/09	1	73.40	0	0.00	72.90	1	29,767	0.00%
2019/10/08	1	73.80	1	73.90	74.00	0	29,894	0.00%
2019/10/07	0	0.00	3	73.53	73.40	-3	29,759	-0.01%
2019/10/04	0	0.00	2	72.30	72.70	-2	29,672	-0.01%
2019/10/03	12	71.85	5	72.00	72.00	7	29,708	0.02%
2019/10/02	0	0.00	5	72.32	72.30	-5	29,572	-0.02%
2019/10/01	21	72.53	100.3	72.50	72.60	-79.3	29,331	-0.27%
2019/09/27	8	73.38	0	0.00	73.20	8	28,815	0.03%
2019/09/26	6	74.08	0	0.00	74.00	6	28,901	0.02%
2019/09/25	2	74.80	0	0.00	74.80	2	28,895	0.01%
2019/09/24	5.2	74.98	0	0.00	74.90	5.2	29,218	0.02%
2019/09/23	6	74.47	1	74.60	74.70	5	29,240	0.02%
2019/09/20	4	74.05	0	0.00	74.50	4	29,577	0.01%
2019/09/19	6	74.58	0	0.00	73.50	6	29,314	0.02%
2019/09/18	1	74.50	6	74.70	74.40	-5	29,144	-0.02%
2019/09/17	1	74.60	19	75.36	74.60	-18	29,059	-0.06%
2019/09/16	2	75.80	1	75.50	76.00	1	29,303	0.00%
2019/09/12	9	75.73	7	75.74	76.00	2	29,068	0.01%
2019/09/11	1.2	74.83	1	75.00	74.50	0.2	28,869	0.00%
2019/09/10	1	74.70	3	73.80	74.10	-2	28,884	-0.01%
2019/09/09	2	74.75	0	0.00	74.70	2	29,030	0.01%
2019/09/06	1	75.60	2	75.10	75.00	-1	29,372	0.00%
2019/09/05	0	0.00	112	74.78	74.90	-112	29,587	-0.38%	大賣/鉅額交易
2019/09/04	100	74.10	1	74.40	74.30	99	29,815	0.33%
2019/09/03	0	0.00	2	74.10	73.60	-2	29,905	-0.01%
2019/09/02	0	0.00	1	74.40	74.00	-1	30,251	0.00%
2019/08/30	3	73.63	16	73.31	74.20	-13	30,587	-0.04%
2019/08/29	2	71.85	0	0.00	71.90	2	30,724	0.01%
2019/08/28	3	72.30	0	0.00	72.40	3	31,041	0.01%
2019/08/27	4	72.10	0	0.00	72.20	4	31,307	0.01%
2019/08/26	13.5	71.91	0	0.00	72.00	13.5	31,562	0.04%
2019/08/23	9	73.43	0	0.00	73.30	9	31,812	0.03%
2019/08/22	8	73.76	1	73.80	73.90	7	32,267	0.02%
2019/08/20	2	72.50	0	0.00	72.40	2	34,127	0.01%
2019/08/15	36.2	71.63	10.2	71.80	71.60	26	35,147	0.07%
2019/08/14	6	73.45	8	73.25	72.60	-2	35,268	-0.01%
2019/08/13	3	73.07	4	73.10	72.90	-1	35,218	0.00%
2019/08/12	2	74.20	1	74.20	73.70	1	35,749	0.00%
2019/08/08	1	73.50	0	0.00	73.10	1	36,472	0.00%
2019/08/06	3	71.77	3	72.97	73.30	0	37,843	0.00%
2019/08/05	4	73.73	0	0.00	72.80	4	37,786	0.01%
2019/08/02	8	76.28	5	76.08	75.50	3	37,404	0.01%
2019/08/01	1.3	78.33	1	78.20	77.90	0.3	37,162	0.00%
2019/07/31	1	78.40	0	0.00	78.60	1	37,041	0.00%
2019/07/30	1	77.90	5	78.36	77.80	-4	37,167	-0.01%
2019/07/29	60	78.50	0	0.00	78.40	60	37,511	0.16%
2019/07/26	1	78.80	1	78.30	78.40	0	37,626	0.00%
2019/07/25	36	78.49	77	78.23	78.60	-41	37,671	-0.11%
2019/07/24	83	81.28	81	81.18	81.30	2	37,192	0.01%
2019/07/23	5	80.94	15	81.40	80.90	-10	36,534	-0.03%
2019/07/22	20	80.60	1	80.20	80.60	19	36,414	0.05%
2019/07/19	10	79.40	0	0.00	79.30	10	36,308	0.03%
2019/07/17	1	79.60	0	0.00	79.30	1	37,533	0.00%
2019/07/16	7	80.00	7	80.13	80.00	0	37,702	0.00%
2019/07/12	1	77.70	0	0.00	77.60	1	40,175	0.00%
2019/07/09	10	78.20	0	0.00	77.90	10	43,101	0.02%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/03	6	77.70	0	0.00	77.50	6	44,768	0.01%
2019/07/02	0	0.00	1	79.20	79.10	-1	45,091	0.00%
2019/07/01	3	78.80	9	79.43	79.40	-6	45,435	-0.01%
2019/06/25	0	0.00	0.1	76.40	76.40	-0.1	48,862	0.00%
2019/06/21	0	0.00	24.4	77.52	76.80	-24.4	48,291	-0.05%
2019/06/20	0	0.00	18	77.61	77.70	-18	47,665	-0.04%
2019/06/19	16	76.76	5	76.78	77.20	11	47,481	0.02%
2019/06/18	1	75.50	4	76.38	75.90	-3	46,966	-0.01%
2019/06/17	2	76.20	1	76.10	76.40	1	46,586	0.00%
2019/06/14	4	75.03	38	75.06	75.10	-34	46,296	-0.07%
2019/06/13	7	73.83	10	73.80	74.20	-3	45,938	-0.01%
2019/06/12	24	72.71	17	73.21	73.70	7	45,892	0.02%
2019/06/11	9	72.52	1	72.60	72.40	8	45,480	0.02%
2019/06/10	102	71.61	0	0.00	72.10	102	45,277	0.23%	大買/鉅額交易
2019/06/06	15	71.13	0	0.00	71.10	15	44,971	0.03%
2019/06/05	4	71.60	0	0.00	71.00	4	44,606	0.01%
2019/06/04	5	72.28	0	0.00	71.80	5	44,249	0.01%
2019/06/03	7	72.91	4	72.73	73.40	3	43,903	0.01%
2019/05/31	4	74.43	2	73.85	73.90	2	43,607	0.00%
2019/05/30	3	72.30	10	72.67	73.40	-7	42,989	-0.02%
2019/05/29	14	70.58	10	71.70	72.20	4	42,844	0.01%
2019/05/28	7	71.30	0	0.00	71.20	7	42,521	0.02%
2019/05/27	1	71.50	0	0.00	71.40	1	40,574	0.00%
2019/05/24	4.2	71.66	2	71.40	71.40	2.2	40,541	0.01%
2019/05/23	6	71.83	2	71.60	71.50	4	40,262	0.01%
2019/05/22	16	74.42	1	74.10	74.00	15	39,723	0.04%
2019/05/21	20	75.14	2	75.30	75.00	18	39,988	0.05%
2019/05/20	0.2	75.40	0	0.00	75.00	0.2	39,825	0.00%
2019/05/17	1.1	75.65	0	0.00	74.70	1.1	39,707	0.00%
2019/05/16	117	77.14	0	0.00	75.90	117	39,278	0.30%	大買/鉅額交易
2019/05/15	10.6	77.96	15	77.65	77.80	-4.4	38,512	-0.01%
2019/05/14	9	79.83	6	79.60	79.70	3	37,886	0.01%
2019/05/13	21	82.40	0	0.00	81.20	21	37,563	0.06%
2019/05/10	2	83.75	1	84.00	83.70	1	37,575	0.00%
2019/05/09	1	85.00	15	84.60	84.30	-14	37,560	-0.04%
2019/05/08	6	85.83	0	0.00	85.90	6	37,350	0.02%
2019/05/07	3	85.77	2	86.90	86.60	1	37,276	0.00%
2019/05/06	4	85.73	3	85.47	84.90	1	37,269	0.00%
2019/05/03	4	87.30	1	88.00	88.20	3	36,812	0.01%
2019/05/02	5.4	86.64	0	0.00	86.90	5.4	36,616	0.01%
2019/04/30	2	86.40	0	0.00	86.90	2	36,365	0.01%
2019/04/29	2	87.90	7	88.30	87.80	-5	36,026	-0.01%
2019/04/26	110	87.00	20	87.15	87.40	90	35,703	0.25%	大買/
2019/04/25	2	86.20	0	0.00	86.80	2	35,423	0.01%
2019/04/24	1.1	87.08	1	88.90	86.90	0.1	35,170	0.00%
2019/04/23	17	87.78	1.8	87.51	88.30	15.2	34,864	0.04%
2019/04/22	12	88.03	0	0.00	87.80	12	34,003	0.04%
2019/04/19	33	90.59	128	88.89	88.90	-95	33,706	-0.28%	大賣/
2019/04/18	8.2	94.06	44.8	94.83	91.60	-36.6	32,619	-0.11%
2019/04/17	6	92.47	14.4	91.24	91.80	-8.4	30,553	-0.03%
2019/04/16	1	90.10	2	90.30	89.90	-1	29,346	0.00%
2019/04/15	4	89.23	1	89.50	89.30	3	28,411	0.01%
2019/04/12	1	86.20	5	86.02	86.50	-4	27,828	-0.01%
2019/04/11	1	83.80	12.8	83.95	83.80	-11.8	27,456	-0.04%
2019/04/09	1	82.40	0.8	82.00	82.50	0.2	26,686	0.00%
2019/04/08	1	82.70	1	82.10	82.40	0	26,501	0.00%
2019/04/03	21	81.59	14	81.95	81.90	7	25,825	0.03%
2019/04/02	11	82.73	28	82.28	82.00	-17	25,304	-0.07%
2019/04/01	6	80.05	33	78.46	80.80	-27	23,838	-0.11%
2019/03/29	2	73.20	8	73.05	73.50	-6	21,133	-0.03%
2019/03/27	0.6	71.90	0	0.00	71.90	0.6	21,359	0.00%
2019/03/26	0.4	71.80	0	0.00	71.80	0.4	21,516	0.00%
2019/03/25	6	71.65	0	0.00	71.20	6	21,784	0.03%
2019/03/22	9	73.07	2.2	73.13	73.00	6.8	21,732	0.03%
2019/03/21	2	72.85	7	72.90	73.00	-5	21,996	-0.02%
2019/03/20	3	72.30	2	72.10	72.40	1	22,458	0.00%
2019/03/19	1	72.00	3	72.47	72.30	-2	23,024	-0.01%
2019/03/18	1	71.20	7	71.64	72.00	-6	23,226	-0.03%
2019/03/15	3	70.73	0	0.00	70.60	3	23,470	0.01%
2019/03/14	1	70.80	0	0.00	71.10	1	23,311	0.00%
2019/03/13	2	70.60	0	0.00	70.70	2	24,214	0.01%
2019/03/12	2	71.30	2	71.30	71.20	0	24,353	0.00%
2019/03/11	0.8	70.60	8	70.60	70.40	-7.2	24,453	-0.03%
2019/03/08	3	70.80	0	0.00	70.70	3	24,916	0.01%
2019/03/07	1	71.90	1	72.10	71.60	0	25,765	0.00%
2019/03/05	5	71.90	4	71.90	71.90	1	26,787	0.00%
2019/03/04	11	71.78	0	0.00	72.20	11	26,928	0.04%
2019/02/27	4	72.68	0	0.00	72.70	4	26,754	0.01%
2019/02/26	2	73.10	0	0.00	72.80	2	26,722	0.01%
2019/02/25	0	0.00	3	73.40	73.40	-3	26,937	-0.01%
2019/02/22	1	73.10	4.6	73.46	73.50	-3.6	27,267	-0.01%
2019/02/21	1	73.60	1	73.60	73.80	0	27,552	0.00%
2019/02/20	2	72.85	16	73.30	73.20	-14	27,545	-0.05%
2019/02/19	50	72.00	58	71.82	72.00	-8	27,169	-0.03%
2019/02/18	2.4	71.29	4	71.48	71.00	-1.6	27,351	-0.01%
2019/02/15	26	70.94	0	0.00	70.30	26	27,533	0.09%
2019/02/14	101.2	71.60	1	72.00	71.40	100.2	27,638	0.36%	大買/
2019/02/13	1	72.50	0	0.00	72.00	1	27,733	0.00%
2019/02/12	0	0.00	15	71.59	72.00	-15	27,694	-0.05%
2019/01/30	3	69.90	3	70.50	70.00	0	27,311	0.00%
2019/01/29	2	69.90	0	0.00	69.90	2	27,329	0.01%
2019/01/25	0	0.00	4	70.53	70.70	-4	27,511	-0.01%
2019/01/24	3	69.70	0	0.00	70.00	3	27,455	0.01%
2019/01/23	2	69.65	0	0.00	69.70	2	27,740	0.01%
2019/01/22	3	70.50	0	0.00	70.70	3	27,933	0.01%
2019/01/21	0	0.00	1	71.20	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/16	0	0.00	1	70.30	70.20	-1	31,610	0.00%
2019/01/15	0	0.00	14	70.18	70.30	-14	31,959	-0.04%
2019/01/14	8	68.84	1	68.70	68.70	7	32,168	0.02%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0	0.00	4	69.78	69.90	-4	33,515	-0.01%
2019/01/08	3	68.60	1	68.40	68.60	2	33,510	0.01%
2019/01/07	12	68.93	2.8	69.09	69.30	9.2	33,710	0.03%
2019/01/04	4	67.65	1	67.50	67.60	3	33,606	0.01%
2019/01/03	6	69.03	0	0.00	68.90	6	33,646	0.02%
2019/01/02	2	70.25	1	70.00	70.10	1	33,501	0.00%
2018/12/28	0	0.00	1	70.90	70.80	-1	33,856	0.00%
2018/12/27	2	71.10	4	71.45	70.80	-2	34,100	-0.01%
2018/12/26	1	70.70	1	71.00	70.20	0	34,354	0.00%
2018/12/25	1	70.50	0	0.00	70.70	1	34,538	0.00%
2018/12/24	0	0.00	1	71.00	71.40	-1	35,126	0.00%
2018/12/22	3	71.00	1	70.90	70.90	2	35,373	0.01%
2018/12/21	3	70.73	2	70.75	71.40	1	35,779	0.00%
2018/12/20	2	71.45	3	71.53	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	4	71.40	71.80	-4	35,643	-0.01%
2018/12/18	3	70.20	1	70.80	70.80	2	35,873	0.01%
2018/12/17	3	71.37	4	71.58	71.10	-1	36,093	0.00%
2018/12/14	17	71.58	0	0.00	71.50	17	36,528	0.05%
2018/12/13	2	72.85	16	72.48	73.00	-14	36,813	-0.04%
2018/12/12	29	70.85	26	70.96	71.20	3	37,341	0.01%
2018/12/11	4.2	68.66	5	68.58	68.40	-0.8	37,568	0.00%
2018/12/10	20.2	68.00	2	67.90	67.70	18.2	37,759	0.05%
2018/12/07	4.1	69.36	5	69.30	69.10	-0.9	37,568	0.00%
2018/12/06	16	69.59	2	69.00	69.00	14	37,365	0.04%
2018/12/05	26	72.13	0	0.00	71.60	26	36,597	0.07%
2018/12/04	4	73.55	16	73.60	73.40	-12	36,922	-0.03%
2018/12/03	10	73.80	9.1	73.85	74.00	0.9	36,977	0.00%
2018/11/30	1	73.20	1	73.30	71.90	0	36,598	0.00%
2018/11/29	2	73.25	7	73.53	72.40	-5	35,692	-0.01%
2018/11/28	3	71.67	21	72.71	73.10	-18	35,289	-0.05%
2018/11/27	3	70.47	1	70.40	70.70	2	34,839	0.01%
2018/11/26	7	71.06	1	71.40	71.00	6	34,800	0.02%
2018/11/23	3	70.20	2	70.00	70.00	1	34,663	0.00%
2018/11/22	15.1	70.10	10.6	70.04	69.50	4.5	34,653	0.01%
2018/11/21	4	69.28	4	70.25	70.60	0	34,466	0.00%
2018/11/20	10.2	71.37	2	71.85	71.00	8.2	34,147	0.02%
2018/11/19	3.7	73.55	4	73.30	73.40	-0.3	33,901	0.00%
2018/11/16	1	74.10	1	74.10	74.30	0	34,199	0.00%
2018/11/15	2.4	73.89	3.8	74.44	74.50	-1.4	35,037	0.00%
2018/11/14	3	73.80	1	73.30	73.30	2	34,998	0.01%
2018/11/13	4	74.40	0	0.00	74.40	4	34,972	0.01%
2018/11/09	3	75.77	0	0.00	76.10	3	35,101	0.01%
2018/11/08	4	77.05	20	77.00	76.60	-16	35,138	-0.05%
2018/11/07	0	0.00	1	78.40	77.90	-1	35,022	0.00%
2018/11/06	4	77.75	9	77.30	77.30	-5	35,016	-0.01%
2018/11/05	7	80.40	0.8	80.00	80.00	6.2	35,081	0.02%
2018/11/02	0	0.00	2	80.90	81.00	-2	35,222	-0.01%
2018/11/01	0.4	79.90	5	79.20	79.90	-4.6	35,105	-0.01%
2018/10/31	3	78.30	5	78.24	78.80	-2	35,267	-0.01%
2018/10/30	2.6	75.67	2	76.10	76.40	0.6	35,030	0.00%
2018/10/29	2.4	75.97	2	77.00	75.50	0.4	35,063	0.00%
2018/10/26	8.6	77.89	22.8	76.97	76.20	-14.2	35,074	-0.04%
2018/10/17	5.3	69.45	8	70.17	68.10	-2.7	34,592	-0.01%
2018/10/16	20	70.06	13.5	70.18	70.40	6.5	33,758	0.02%
2018/10/15	5	70.96	7	70.60	70.50	-2	33,489	-0.01%
2018/10/12	15	70.43	20	70.75	71.90	-5	33,508	-0.01%
2018/10/11	18	70.63	12	70.37	70.10	6	33,512	0.02%
2018/10/09	1	75.70	3	75.77	75.30	-2	32,293	-0.01%
2018/10/08	17	75.60	2	75.65	75.50	15	32,342	0.05%
2018/10/05	2	75.65	12.5	75.94	75.60	-10.5	32,631	-0.03%
2018/10/04	7	76.64	5.3	76.35	76.20	1.7	32,542	0.01%
2018/10/03	2	77.75	2	77.75	77.80	0	32,668	0.00%
2018/10/02	12	78.17	1	78.20	78.10	11	32,896	0.03%
2018/10/01	0	0.00	4	79.85	79.90	-4	32,641	-0.01%
2018/09/28	12.2	78.74	3	79.00	79.20	9.2	32,840	0.03%
2018/09/27	0	0.00	9	78.02	78.70	-9	32,499	-0.03%
2018/09/26	51	77.60	3	77.60	77.30	48	32,279	0.15%
2018/09/21	12	75.33	0	0.00	75.80	12	32,370	0.04%
2018/09/20	0	0.00	2	75.60	75.60	-2	32,265	-0.01%
2018/09/19	1	76.20	4	76.18	76.40	-3	32,294	-0.01%
2018/09/18	15	76.13	2	76.10	75.80	13	32,335	0.04%
2018/09/17	0.3	78.00	1	77.60	77.80	-0.7	32,456	0.00%
2018/09/14	0	0.00	4	77.53	77.90	-4	32,799	-0.01%
2018/09/13	4	76.13	0	0.00	76.00	4	32,828	0.01%
2018/09/12	2	77.50	6	77.65	77.00	-4	32,740	-0.01%
2018/09/11	3	76.67	5	76.96	77.70	-2	32,803	-0.01%
2018/09/10	13	75.46	5	75.74	75.10	8	33,096	0.02%
2018/09/07	4	78.05	6	78.30	77.70	-2	32,715	-0.01%
2018/09/06	7	79.37	5	79.30	79.30	2	32,743	0.01%
2018/09/05	2	80.20	0	0.00	80.10	2	32,558	0.01%
2018/09/04	2	80.20	0	0.00	80.10	2	32,939	0.01%
2018/09/03	1	80.20	12	80.20	80.10	-11	33,317	-0.03%
2018/08/31	1	80.50	2	80.50	80.50	-1	34,592	0.00%
2018/08/30	0.2	81.10	0	0.00	80.90	0.2	35,372	0.00%
2018/08/29	1	81.20	10	81.30	81.40	-9	35,704	-0.03%
2018/08/28	10	81.20	0	0.00	81.20	10	35,877	0.03%
2018/08/27	8	80.91	1	81.30	81.00	7	36,077	0.02%
2018/08/24	1	81.50	1	80.80	81.10	0	36,106	0.00%
2018/08/22	0.1	81.80	0	0.00	81.70	0.1	37,444	0.00%
2018/08/20	3	81.20	0	0.00	81.00	3	38,555	0.01%
2018/08/17	7	81.30	0	0.00	81.10	7	39,047	0.02%
2018/08/16	2	81.25	2	81.50	81.20	0	39,033	0.00%
2018/08/15	6	80.57	0	0.00	81.10	6	38,932	0.02%
2018/08/14	49	81.56	3	82.43	81.30	46	38,576	0.12%
2018/08/13	2	84.70	0	0.00	83.80	2	37,744	0.01%
2018/08/10	0	0.00	2	85.75	85.90	-2	37,559	-0.01%
2018/08/09	2	85.20	11	85.22	85.20	-9	37,496	-0.02%
2018/08/08	0	0.00	1	85.00	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	22	85.00	84.40	-22	38,653	-0.06%
2018/08/06	0	0.00	6	84.50	84.60	-6	40,277	-0.01%
2018/08/03	12	83.56	3	83.67	83.80	9	40,685	0.02%
2018/08/02	11	83.77	2	84.20	82.80	9	40,725	0.02%
2018/08/01	0	0.00	1	84.20	84.10	-1	40,747	0.00%
2018/07/31	1	83.80	0	0.00	83.80	1	40,718	0.00%
2018/07/30	0	0.00	2	84.05	84.20	-2	40,734	0.00%
2018/07/26	21	82.89	0	0.00	83.50	21	40,985	0.05%
2018/07/25	3.1	82.71	0	0.00	82.70	3.1	41,156	0.01%
2018/07/24	14	85.21	10	85.39	85.20	4	41,023	0.01%
2018/07/23	3.5	85.21	1	85.40	85.50	2.5	40,405	0.01%
2018/07/20	2	85.45	13	85.12	85.30	-11	40,448	-0.03%
2018/07/19	5	85.00	30	84.84	85.20	-25	40,634	-0.06%
2018/07/18	1	83.90	16	84.16	84.10	-15	41,177	-0.04%
2018/07/16	0	0.00	6	83.02	82.80	-6	41,273	-0.01%
2018/07/13	0	0.00	2	82.30	82.90	-2	42,018	0.00%
2018/07/12	1	81.60	0	0.00	81.20	1	42,639	0.00%
2018/07/11	7	80.87	4	81.58	81.60	3	42,885	0.01%
2018/07/10	2	80.75	0.1	80.80	80.50	1.9	42,680	0.00%
2018/07/09	0	0.00	1	81.40	80.80	-1	42,584	0.00%
2018/07/06	27	80.50	3	80.50	80.50	24	42,830	0.06%
2018/07/05	5	81.14	0	0.00	81.20	5	42,840	0.01%
2018/07/04	3	80.80	0	0.00	81.60	3	43,143	0.01%
2018/07/03	2	80.80	0	0.00	80.70	2	43,802	0.00%
2018/07/02	5	81.20	0	0.00	81.00	5	44,386	0.01%
2018/06/29	5	81.20	15	82.23	83.20	-10	44,722	-0.02%
2018/06/28	16	80.56	0	0.00	80.50	16	46,328	0.03%
2018/06/27	5	81.08	0	0.00	80.90	5	46,430	0.01%
2018/06/26	9	81.22	1	81.30	81.00	8	46,386	0.02%
2018/06/25	1.2	81.80	0	0.00	81.50	1.2	46,072	0.00%
2018/06/22	11	82.11	1	82.10	82.30	10	45,973	0.02%
2018/06/21	5.2	83.13	2	82.90	82.70	3.2	45,954	0.01%
2018/06/20	25	82.37	3	82.57	83.00	22	46,402	0.05%
2018/06/19	14	83.44	1	83.10	83.00	13	46,024	0.03%
2018/06/15	13	84.85	0	0.00	85.00	13	45,391	0.03%
2018/06/14	15	85.75	0	0.00	85.50	15	44,934	0.03%
2018/06/13	0	0.00	3	88.03	87.80	-3	44,377	-0.01%
2018/06/12	8	87.53	0	0.00	87.70	8	45,087	0.02%
2018/06/11	4	87.60	2	87.70	87.40	2	45,024	0.00%
2018/06/08	16	89.24	352	90.20	88.30	-336	45,184	-0.74%	大賣/鉅額交易
2018/06/07	6	90.22	41	90.42	91.20	-35	44,916	-0.08%
2018/06/06	349	88.63	25.9	88.83	89.10	323.2	44,888	0.72%	大買/鉅額交易
2018/06/05	3	87.67	1	88.00	88.10	2	45,553	0.00%
2018/06/04	0	0.00	7	87.70	87.80	-7	45,573	-0.02%
2018/06/01	4	86.43	9	86.40	86.60	-5	45,724	-0.01%
2018/05/31	11	86.79	3	87.07	85.70	8	45,907	0.02%
2018/05/30	21	86.93	7	87.10	87.40	14	45,020	0.03%
2018/05/29	45	87.91	10	87.81	87.60	35	44,829	0.08%
2018/05/28	9	88.72	41	88.40	88.80	-32	44,821	-0.07%
2018/05/25	5	85.70	5	86.04	86.50	0	44,419	0.00%
2018/05/24	0	0.00	5	84.10	84.10	-5	44,188	-0.01%
2018/05/23	0	0.00	5	83.80	83.60	-5	44,702	-0.01%
2018/05/22	2	84.20	4	84.48	84.00	-2	45,124	0.00%
2018/05/21	0.2	85.00	1	85.00	85.00	-0.8	45,700	0.00%
2018/05/18	1	84.30	1	84.20	83.90	0	46,339	0.00%
2018/05/17	6	85.08	0	0.00	84.20	6	47,022	0.01%
2018/05/16	5	84.96	0	0.00	84.60	5	47,215	0.01%
2018/05/15	5	86.96	18	87.11	86.00	-13	47,488	-0.03%
2018/05/14	20.3	88.83	27	89.24	89.00	-6.7	48,662	-0.01%
2018/05/11	1	84.60	18	83.89	85.00	-17	47,388	-0.04%
2018/05/10	1.5	82.67	0	0.00	82.90	1.5	47,391	0.00%
2018/05/09	10	82.10	0	0.00	81.80	10	47,644	0.02%
2018/05/08	1	82.20	0	0.00	82.60	1	48,053	0.00%
2018/05/07	7	81.70	2	81.60	81.60	5	48,209	0.01%
2018/05/04	1	80.40	3	80.53	80.40	-2	48,519	0.00%
2018/05/03	4	80.35	9	80.17	80.10	-5	48,855	-0.01%
2018/05/02	2	81.95	1	81.80	81.80	1	48,950	0.00%
2018/04/30	0	0.00	6	82.40	82.90	-6	49,029	-0.01%
2018/04/27	1	81.00	1	81.10	81.50	0	49,363	0.00%
2018/04/26	52	80.52	2	81.75	80.60	50	49,915	0.10%
2018/04/25	7	79.79	5	80.14	80.40	2	50,957	0.00%
2018/04/24	16	81.08	9	80.90	80.60	7	51,057	0.01%
2018/04/23	22	83.28	41	83.10	83.00	-19	50,484	-0.04%
2018/04/20	17	83.91	1	84.00	84.00	16	50,371	0.03%
2018/04/19	20	83.68	3	84.80	85.00	17	50,547	0.03%
2018/04/18	53	85.11	33	84.96	84.80	20	50,204	0.04%
2018/04/17	2	86.65	2	86.50	86.50	0	50,087	0.00%
2018/04/16	2	87.20	1	87.80	87.60	1	50,333	0.00%
2018/04/13	2	87.10	12	87.06	87.00	-10	50,506	-0.02%
2018/04/12	2	87.40	0	0.00	86.80	2	50,851	0.00%
2018/04/11	13.1	87.47	9	88.40	87.30	4.1	51,181	0.01%
2018/04/10	13	87.08	1	87.10	87.00	12	51,411	0.02%
2018/04/09	13	87.14	5	87.68	87.40	8	51,757	0.02%
2018/04/03	13.1	87.05	1	87.30	87.20	12.1	51,281	0.02%
2018/04/02	8	88.31	1	88.20	88.10	7	50,921	0.01%
2018/03/31	44	88.46	2	89.15	88.50	42	50,680	0.08%
2018/03/30	30	91.87	3	91.43	91.40	27	48,765	0.06%
2018/03/29	7	90.13	0	0.00	90.00	7	48,632	0.01%
2018/03/28	6	90.55	3	90.47	90.10	3	48,333	0.01%
2018/03/27	3	91.00	4	91.20	91.20	-1	48,237	0.00%
2018/03/26	14	89.81	0	0.00	90.20	14	48,082	0.03%
2018/03/23	31	90.92	100	90.50	90.40	-69	48,202	-0.14%
2018/03/22	1	92.70	2	92.70	92.80	-1	48,376	0.00%
2018/03/21	106	92.59	10	92.58	92.40	96	48,263	0.20%	大買/
2018/03/20	2	92.60	1	92.50	92.60	1	48,615	0.00%
2018/03/19	2	92.60	1	93.00	92.90	1	48,662	0.00%
2018/03/16	1	93.10	5	93.42	92.80	-4	48,767	-0.01%
2018/03/15	6	93.17	1	93.90	93.40	5	48,424	0.01%
2018/03/14	19	93.67	101	93.40	93.30	-82	48,939	-0.17%	大賣/
2018/03/13	8.5	95.21	7	95.86	95.20	1.5	48,868	0.00%
2018/03/12	4	93.95	35	93.97	94.30	-31	48,136	-0.06%
2018/03/09	75	91.88	58	91.82	91.90	17	48,311	0.04%
2018/03/08	100.5	89.20	0	0.00	89.40	100.5	48,434	0.21%
2018/03/07	3	88.97	6	89.83	88.50	-3	48,600	-0.01%
2018/03/06	1	88.40	1	88.00	88.20	0	49,225	0.00%
2018/03/05	3	87.17	0	0.00	87.00	3	49,994	0.01%
2018/03/02	5	87.48	3	87.70	87.80	2	49,680	0.00%
2018/03/01	9	87.84	0	0.00	87.90	9	49,850	0.02%
2018/02/26	2	89.20	2	89.55	88.80	0	49,448	0.00%
2018/02/23	7	88.40	1	89.30	88.90	6	49,325	0.01%
2018/02/22	8	87.72	1	87.80	87.90	7	49,530	0.01%
2018/02/21	4	88.53	2	88.45	88.20	2	49,335	0.00%
2018/02/12	4	87.70	1	87.70	87.60	3	48,915	0.01%
2018/02/09	9	86.94	2	87.80	87.50	7	48,743	0.01%
2018/02/08	4	89.48	1	89.20	89.00	3	48,453	0.01%
2018/02/07	16	90.56	2	90.45	90.00	14	49,905	0.03%
2018/02/06	42	89.59	14	89.14	89.20	28	49,153	0.06%
2018/02/05	6	92.90	5	93.00	92.80	1	47,142	0.00%
2018/02/02	1	94.30	21	94.78	95.20	-20	47,140	-0.04%
2018/02/01	34	93.68	26	94.43	93.50	8	47,024	0.02%
2018/01/31	18	92.57	5	92.62	92.20	13	46,756	0.03%
2018/01/30	23	94.17	0	0.00	93.60	23	46,299	0.05%
2018/01/29	3	95.20	4	94.65	94.70	-1	46,043	0.00%
2018/01/26	8	95.89	1	95.40	95.40	7	45,847	0.02%
2018/01/25	1	95.40	11	95.75	95.40	-10	45,486	-0.02%
2018/01/24	1	96.00	204	95.81	95.90	-203	44,848	-0.45%	大賣/鉅額交易
2018/01/23	2	96.90	4	95.85	96.90	-2	44,696	0.00%
2018/01/22	3	96.77	13	96.88	96.60	-10	44,513	-0.02%
2018/01/19	26	95.76	27	96.23	96.90	-1	43,848	0.00%
2018/01/18	112	94.49	3	94.47	93.80	109	42,486	0.26%	大買/鉅額交易
2018/01/17	0	0.00	5	93.10	93.40	-5	42,043	-0.01%
2018/01/16	8	93.50	1	93.50	93.40	7	41,887	0.02%
2018/01/15	5	93.30	1	93.00	93.30	4	41,766	0.01%
2018/01/12	115	92.09	1	92.00	91.80	114	41,540	0.27%	大買/鉅額交易
2018/01/11	15	91.35	3	91.97	91.40	12	41,459	0.03%
2018/01/10	5	90.90	0	0.00	90.80	5	40,939	0.01%
2018/01/09	2	92.00	0	0.00	91.80	2	40,640	0.00%
2018/01/08	2	91.80	0	0.00	91.80	2	40,616	0.00%
2018/01/05	3	91.83	1	92.00	93.00	2	40,275	0.00%
2018/01/04	3	92.57	3	92.73	92.60	0	39,996	0.00%
2018/01/03	15	94.32	1	94.10	94.00	14	39,819	0.04%
2018/01/02	0	0.00	2	95.00	95.00	-2	39,215	-0.01%