鴻海 (2317)-統一-士林券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946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-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	45.2	176.05	31.2	174.54	171.50	14	122,712	0.01%
2024/05/15	63.1	170.93	24.1	171.03	170.50	39	120,759	0.03%
2024/05/14	13.2	170.60	32.1	170.53	172.00	-18.9	118,632	-0.02%
2024/05/13	45.1	170.60	12	171.63	169.50	33.1	116,850	0.03%
2024/05/10	30.2	168.77	30.5	168.47	169.50	-0.3	115,830	0.00%
2024/05/09	92.6	173.49	89.1	172.08	170.50	3.5	114,664	0.00%
2024/05/08	12.2	169.79	33.1	169.39	169.50	-21	113,075	-0.02%
2024/05/07	48.5	169.14	33.1	169.40	169.50	15.5	112,117	0.01%
2024/05/06	62.7	165.19	60.2	165.62	167.50	2.5	110,314	0.00%
2024/05/03	10.1	156.91	7	157.64	156.00	3.1	107,787	0.00%
2024/05/02	13.3	153.61	12	153.42	154.00	1.3	107,073	0.00%
2024/04/30	18	157.97	5	158.50	156.00	13	106,176	0.01%
2024/04/29	71.1	159.03	32.3	159.20	158.50	38.8	105,289	0.04%
2024/04/26	34.1	155.56	31.2	156.11	155.00	2.9	104,036	0.00%
2024/04/25	56.5	152.46	53.1	152.40	151.50	3.4	102,659	0.00%
2024/04/24	72.2	152.92	36.6	151.10	156.00	35.6	101,157	0.04%
2024/04/23	102	144.82	2.5	144.15	144.00	99.5	98,752	0.10%	大買/
2024/04/22	32.5	143.74	45.6	143.39	143.00	-13.1	98,059	-0.01%
2024/04/19	38.9	142.93	99.1	142.04	143.00	-60.2	97,247	-0.06%
2024/04/18	68	147.90	108.7	145.14	148.00	-40.7	95,526	-0.04%	大賣/
2024/04/17	26.2	144.80	46.3	142.99	146.50	-20.1	94,851	-0.02%
2024/04/16	202.5	139.90	20.1	139.81	141.00	182.4	93,480	0.20%	大買/鉅額交易
2024/04/15	37.9	147.46	11	147.41	146.00	26.9	90,976	0.03%
2024/04/12	12.8	151.02	30.5	152.07	150.50	-17.7	89,690	-0.02%
2024/04/11	46.1	148.94	39.1	150.17	150.00	7.1	87,961	0.01%
2024/04/10	21.4	156.70	48.1	156.02	154.50	-26.7	85,355	-0.03%
2024/04/09	45.3	158.67	16	159.11	158.00	29.4	84,044	0.03%
2024/04/08	37	157.31	39.5	157.84	158.00	-2.5	82,682	0.00%
2024/04/03	74	156.83	19	156.26	159.00	55	81,311	0.07%
2024/04/02	83.1	156.14	46.6	156.66	159.00	36.5	79,344	0.05%
2024/04/01	16.9	151.26	109	150.17	150.50	-92.1	76,692	-0.12%	大賣/
2024/03/29	85.3	153.07	21.6	153.06	150.00	63.7	75,560	0.08%
2024/03/28	48.5	153.60	92.1	153.41	155.50	-43.6	73,210	-0.06%
2024/03/27	18	146.36	20.1	146.46	148.50	-2.1	70,339	0.00%
2024/03/26	42.3	143.55	18.5	142.82	142.00	23.8	68,483	0.03%
2024/03/25	54.2	145.02	29.8	145.91	145.50	24.4	66,381	0.04%
2024/03/22	84.4	145.21	73.4	145.33	145.50	11	64,505	0.02%
2024/03/21	74.3	141.74	45.3	141.41	142.50	29.1	61,032	0.05%
2024/03/20	67.5	138.13	97.4	138.51	138.00	-29.9	58,649	-0.05%
2024/03/19	84	133.05	56.4	134.43	136.00	27.6	55,781	0.05%
2024/03/18	62.3	133.12	97.6	133.24	136.00	-35.4	53,182	-0.07%
2024/03/15	130.6	130.59	102.6	131.22	132.00	28	49,532	0.06%	大買/大賣/
2024/03/14	39.2	118.63	37.1	119.91	121.00	2.1	43,236	0.00%
2024/03/13	66.7	120.58	277.8	120.10	120.50	-211.1	40,314	-0.52%	大賣/鉅額交易
2024/03/12	74	117.34	116.3	114.71	119.00	-42.3	34,910	-0.12%	大賣/
2024/03/11	17	109.41	28.7	109.30	109.50	-11.7	29,389	-0.04%
2024/03/08	11.5	106.15	4.5	107.00	105.00	7	27,431	0.03%
2024/03/07	21	107.55	29.2	107.86	107.50	-8.2	26,533	-0.03%
2024/03/06	1.2	106.42	4	106.13	106.50	-2.8	26,183	-0.01%
2024/03/05	19	106.82	12.4	107.41	106.50	6.6	26,190	0.03%
2024/03/04	2.3	105.67	25.2	104.58	106.50	-23	25,463	-0.09%
2024/03/01	17	102.50	0	0.00	102.00	17	24,125	0.07%
2024/02/29	0	0.00	2	103.00	103.00	-2	24,041	-0.01%
2024/02/27	0	0.00	0.4	103.50	103.50	-0.4	23,750	0.00%
2024/02/26	13	103.50	5	103.20	103.50	8	23,649	0.03%
2024/02/23	2	103.50	5	103.00	103.00	-3	23,790	-0.01%
2024/02/22	12	103.08	2.5	103.00	103.50	9.5	24,119	0.04%
2024/02/21	0	0.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	0	103.50	13.3	103.99	103.50	-13.2	24,762	-0.05%
2024/02/19	1.1	102.86	5	102.20	103.00	-3.9	24,617	-0.02%
2024/02/16	7	101.00	0	0.00	101.50	7	25,053	0.03%
2024/02/15	8.3	101.26	2.2	101.30	101.00	6.2	25,287	0.02%
2024/02/05	4	101.38	2	101.50	101.50	2	25,125	0.01%
2024/02/02	14.1	101.93	6	101.50	102.00	8.1	25,105	0.03%
2024/02/01	0.1	102.38	1	102.00	103.00	-0.9	25,344	0.00%
2024/01/31	1	102.00	1	102.00	102.50	0	25,428	0.00%
2024/01/30	4.1	102.01	0	0.00	102.00	4.1	25,581	0.02%
2024/01/29	10	103.00	0	0.00	102.50	10	25,927	0.04%
2024/01/26	28	102.48	5.2	102.68	102.50	22.8	26,364	0.09%
2024/01/25	3	101.50	16	101.53	102.00	-13	26,353	-0.05%
2024/01/24	3	100.50	1	101.00	100.50	2	26,387	0.01%
2024/01/23	5	101.00	12	101.00	101.00	-7	27,103	-0.03%
2024/01/22	47	100.05	1	100.00	99.90	46	29,035	0.16%
2024/01/19	0	0.00	4	100.50	100.50	-4	29,204	-0.01%
2024/01/18	7	99.19	10	99.65	99.90	-3	29,563	-0.01%
2024/01/17	18.3	99.15	5	98.60	98.60	13.3	29,936	0.04%
2024/01/16	7	99.74	1	100.00	100.00	6	30,976	0.02%
2024/01/15	11.1	100.50	0	0.00	100.00	11.1	31,922	0.03%
2024/01/12	11	100.27	0	0.00	100.50	11	32,081	0.03%
2024/01/11	5	99.94	0	0.00	100.50	5	32,209	0.02%
2024/01/10	0.5	100.56	0	0.00	100.00	0.5	32,083	0.00%
2024/01/09	10.3	101.26	0	0.00	101.00	10.3	31,963	0.03%
2024/01/08	10.2	102.80	0	0.00	101.50	10.2	31,828	0.03%
2024/01/05	3.4	104.00	0	0.00	104.00	3.4	31,693	0.01%
2024/01/03	7	104.14	1.9	104.00	104.50	5.1	32,154	0.02%
2024/01/02	5.2	104.50	5.1	104.60	105.00	0.1	32,305	0.00%
2023/12/29	0	0.00	9	104.50	104.50	-9	32,250	-0.03%
2023/12/28	0	0.00	1	104.00	104.00	-1	32,274	0.00%
2023/12/27	23	103.67	0	0.00	103.50	23	32,180	0.07%
2023/12/26	3	103.50	14	103.93	104.00	-11	32,097	-0.03%
2023/12/25	19	103.50	0.1	103.50	103.50	18.9	32,284	0.06%
2023/12/22	2.6	103.00	3	103.33	103.50	-0.5	32,363	0.00%
2023/12/21	18	103.00	15	103.33	103.50	3	32,468	0.01%
2023/12/20	16	102.69	12.1	103.46	104.50	4	32,160	0.01%
2023/12/19	17.1	101.68	1	102.00	102.50	16.1	31,507	0.05%
2023/12/18	0.1	101.50	14	101.75	102.00	-13.9	31,329	-0.04%
2023/12/15	22.2	101.14	1	101.00	101.50	21.2	31,177	0.07%
2023/12/14	0	101.50	2	101.50	102.00	-2	30,726	-0.01%
2023/12/13	5.1	100.51	3	101.00	101.00	2.1	30,500	0.01%
2023/12/12	5	101.00	6.3	100.84	101.00	-1.3	30,839	0.00%
2023/12/11	11	100.68	0	0.00	101.00	11	30,769	0.04%
2023/12/08	2	101.25	0	101.50	101.50	2	30,658	0.01%
2023/12/07	6.1	101.00	0	101.00	101.00	6	30,887	0.02%
2023/12/06	0	0.00	1	101.00	101.00	-1	30,950	0.00%
2023/12/05	1.1	100.50	4	101.13	101.00	-3	30,895	-0.01%
2023/12/04	2	100.51	0	0.00	101.00	2	30,773	0.01%
2023/12/01	1.2	100.57	0	0.00	100.50	1.2	30,811	0.00%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	18.1	101.86	5	102.00	102.00	13.1	30,267	0.04%
2023/11/28	5	102.00	2	102.75	102.50	3	29,970	0.01%
2023/11/27	0	0.00	4	101.50	101.50	-4	30,482	-0.01%
2023/11/24	4.4	101.51	0	101.50	101.50	4.4	30,442	0.01%
2023/11/22	0.1	102.50	5.3	102.79	102.00	-5.2	31,063	-0.02%
2023/11/21	0.1	101.75	2	101.75	102.50	-1.9	30,942	-0.01%
2023/11/20	3.2	101.52	8	101.13	101.00	-4.8	31,170	-0.02%
2023/11/17	3	102.33	37.1	102.76	102.50	-34.1	30,949	-0.11%
2023/11/16	1.1	100.98	3.5	101.00	101.00	-2.5	30,387	-0.01%
2023/11/15	14.1	100.46	28.2	100.43	100.50	-14.2	30,054	-0.05%
2023/11/14	13	99.46	8.9	99.65	100.00	4.1	29,488	0.01%
2023/11/13	6.2	97.73	4	97.90	97.70	2.2	29,120	0.01%
2023/11/10	7.3	97.34	3	97.33	97.20	4.3	29,544	0.01%
2023/11/09	2.1	97.53	10.1	97.83	97.90	-8	30,337	-0.03%
2023/11/08	1	97.00	6	96.73	97.00	-5	30,321	-0.02%
2023/11/07	6.1	96.03	5	95.86	96.10	1.1	30,373	0.00%
2023/11/06	3	96.73	10	96.99	96.40	-7	30,281	-0.02%
2023/11/03	20.5	95.85	5.2	95.89	95.80	15.3	29,982	0.05%
2023/11/02	6	96.92	13.1	97.00	97.00	-7.1	29,758	-0.02%
2023/11/01	26.3	96.04	2	96.10	95.60	24.3	30,097	0.08%
2023/10/31	8	95.89	45.3	96.07	96.50	-37.2	30,309	-0.12%
2023/10/30	41.7	95.13	12	95.53	94.50	29.7	29,933	0.10%
2023/10/27	3.1	98.50	11	98.75	98.20	-7.9	28,083	-0.03%
2023/10/26	17.4	98.36	43.6	98.63	98.50	-26.2	28,036	-0.09%
2023/10/25	10.1	99.00	24.6	99.23	99.00	-14.6	27,773	-0.05%
2023/10/24	73.9	98.77	30.6	98.51	98.30	43.3	27,620	0.16%
2023/10/23	44.5	100.35	10	100.50	100.50	34.5	26,288	0.13%
2023/10/20	0.1	103.50	1.1	104.50	103.50	-1	25,919	0.00%
2023/10/19	13	103.85	0	104.00	103.50	13	25,714	0.05%
2023/10/18	2.1	106.02	14	105.93	105.50	-11.9	25,514	-0.05%
2023/10/17	4	106.50	8	106.63	106.50	-4	25,614	-0.02%
2023/10/16	6.1	106.67	3.1	107.00	107.00	3.1	26,265	0.01%
2023/10/13	10.1	106.50	1	107.50	107.50	9.1	26,851	0.03%
2023/10/12	0	0.00	3.1	106.84	107.00	-3.1	27,096	-0.01%
2023/10/11	11	106.45	2.1	105.98	106.00	8.9	27,348	0.03%
2023/10/06	7	105.14	8.1	105.38	105.50	-1.1	27,369	0.00%
2023/10/05	13	103.50	0	0.00	103.50	13	27,528	0.05%
2023/10/04	0.1	103.33	2	102.50	103.00	-1.9	27,645	-0.01%
2023/10/03	31.1	104.00	0	0.00	104.00	31.1	27,599	0.11%
2023/10/02	5	105.00	0	0.00	104.50	5	27,816	0.02%
2023/09/28	6.1	103.50	1	104.00	104.00	5.1	28,735	0.02%
2023/09/27	15	104.03	0	0.00	104.00	15	29,226	0.05%
2023/09/26	8.2	104.14	8	104.00	104.00	0.2	30,286	0.00%
2023/09/25	13.1	105.35	0.1	105.50	105.50	13	31,242	0.04%
2023/09/22	11	105.45	1.3	105.12	105.00	9.7	31,773	0.03%
2023/09/21	4	105.00	1.1	105.02	105.00	3	32,181	0.01%
2023/09/20	9	106.45	1	106.50	106.00	8	32,555	0.02%
2023/09/19	3.1	106.99	1.1	106.99	106.50	1.9	33,360	0.01%
2023/09/18	0.1	106.10	1.1	106.48	106.50	-0.9	34,796	0.00%
2023/09/15	3	106.50	4	106.50	106.00	-1	35,058	0.00%
2023/09/13	6	106.00	0	0.00	106.00	6	35,116	0.02%
2023/09/12	0	0.00	2	107.00	107.50	-2	35,594	-0.01%
2023/09/11	47	105.38	6.1	105.01	105.00	40.9	35,679	0.11%
2023/09/08	2	105.01	1	106.00	106.00	1	35,975	0.00%
2023/09/07	3	105.50	0	0.00	105.50	3	36,936	0.01%
2023/09/06	1	106.01	7.3	106.36	106.00	-6.3	38,325	-0.02%
2023/09/05	0	106.50	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	5	106.50	0	0.00	106.50	5	38,384	0.01%
2023/09/01	0.1	106.50	3	107.00	107.50	-2.9	38,403	-0.01%
2023/08/31	1	106.50	5	106.50	106.50	-4	38,772	-0.01%
2023/08/30	2	106.25	0	0.00	106.00	2	38,234	0.01%
2023/08/29	11.1	105.91	5	106.10	106.00	6.1	38,783	0.02%
2023/08/28	2.1	108.97	3.3	108.15	108.00	-1.2	38,485	0.00%
2023/08/25	6.4	108.27	0	0.00	108.00	6.4	39,185	0.02%
2023/08/24	6	109.58	24	109.46	109.50	-18	40,302	-0.04%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	0.2	106.50	0	0.00	106.00	0.2	41,354	0.00%
2023/08/17	1.1	106.51	2	106.25	106.50	-0.9	41,432	0.00%
2023/08/16	13.5	105.68	10	106.00	105.50	3.5	41,323	0.01%
2023/08/15	31.1	107.60	51	108.01	107.00	-19.9	41,146	-0.05%
2023/08/14	34	109.79	33.1	109.49	110.00	1	40,542	0.00%
2023/08/11	3.1	108.85	3	108.50	108.50	0.1	40,690	0.00%
2023/08/10	7	109.79	3	109.67	110.00	4	41,012	0.01%
2023/08/09	2	110.50	0	0.00	110.50	2	41,109	0.00%
2023/08/08	6.6	110.47	6.1	110.58	110.50	0.5	41,947	0.00%
2023/08/07	10	111.90	14	110.21	109.50	-4	41,823	-0.01%
2023/08/04	14	110.07	18.1	110.25	111.00	-4.1	41,358	-0.01%
2023/08/02	4.2	108.75	0	0.00	108.00	4.2	41,384	0.01%
2023/08/01	8.1	110.36	15.3	109.88	110.50	-7.2	40,993	-0.02%
2023/07/31	8.1	110.99	11	109.73	108.50	-2.9	40,803	-0.01%
2023/07/28	4.6	109.92	8	109.63	109.50	-3.5	40,510	-0.01%
2023/07/27	6.1	111.34	0	0.00	110.50	6.1	40,589	0.02%
2023/07/26	1	111.50	52.5	111.97	111.50	-51.5	40,899	-0.13%
2023/07/25	66.1	111.73	14.2	110.97	112.00	51.8	40,721	0.13%
2023/07/24	1.2	108.44	0	0.00	108.00	1.2	39,989	0.00%
2023/07/21	1.2	107.54	7	107.21	107.50	-5.8	40,226	-0.01%
2023/07/20	8.1	108.31	0	0.00	108.00	8.1	40,260	0.02%
2023/07/19	12.1	109.87	2	110.00	108.50	10.1	40,018	0.03%
2023/07/18	10.1	112.03	10.4	111.51	112.00	-0.3	39,654	0.00%
2023/07/17	51	110.00	27.2	110.29	110.50	23.8	39,110	0.06%
2023/07/14	2.2	107.17	26	107.96	109.50	-23.8	38,735	-0.06%
2023/07/13	4	107.74	0.1	108.50	107.00	4	38,284	0.01%
2023/07/12	2	107.00	3.1	107.00	107.50	-1.1	38,042	0.00%
2023/07/11	7	104.64	2.1	105.00	105.00	4.9	37,842	0.01%
2023/07/10	2	104.51	0	0.00	104.50	2	37,828	0.01%
2023/07/07	0.1	105.12	0	0.00	105.50	0.1	37,756	0.00%
2023/07/06	19.5	105.93	31	106.00	105.50	-11.5	37,732	-0.03%
2023/07/05	34.5	108.54	5	107.50	108.50	29.5	36,789	0.08%
2023/07/04	58	110.78	3	111.17	110.00	55	36,139	0.15%
2023/07/03	18.3	114.72	32	114.50	115.00	-13.7	35,462	-0.04%
2023/06/30	15.1	112.53	17.5	112.40	113.00	-2.4	34,309	-0.01%
2023/06/29	15.4	114.31	7	113.71	113.00	8.4	33,829	0.02%
2023/06/28	8	115.00	9	115.33	115.00	-1	33,522	0.00%
2023/06/27	48	115.19	9.5	114.97	114.00	38.5	33,179	0.12%
2023/06/26	7.2	115.50	6.1	115.59	115.50	1.1	32,601	0.00%
2023/06/21	3.2	112.50	4	112.63	113.00	-0.9	32,082	0.00%
2023/06/20	6	112.42	2.3	111.60	112.50	3.8	32,028	0.01%
2023/06/19	3.2	112.48	1	111.50	112.50	2.2	31,892	0.01%
2023/06/16	1	111.50	7	111.57	111.00	-6	31,825	-0.02%
2023/06/15	34.5	111.80	2	112.00	111.50	32.5	31,398	0.10%
2023/06/14	9.2	112.55	0.2	112.00	112.50	9	31,855	0.03%
2023/06/13	10.1	111.81	27.2	112.63	112.50	-17.1	31,723	-0.05%
2023/06/12	29.1	109.78	42.3	110.73	110.50	-13.2	30,901	-0.04%
2023/06/09	0	0.00	2	108.00	108.00	-2	29,760	-0.01%
2023/06/08	6.1	107.42	0	0.00	107.00	6.1	29,876	0.02%
2023/06/07	1	108.00	7	107.64	108.00	-6	30,051	-0.02%
2023/06/06	7.2	106.80	18.2	106.86	107.00	-11	30,703	-0.04%
2023/06/05	2.8	107.70	0	0.00	107.50	2.8	30,622	0.01%
2023/06/02	20.2	108.25	5.1	107.90	108.00	15.2	31,419	0.05%
2023/06/01	1.2	106.94	3.2	107.81	108.00	-2	31,156	-0.01%
2023/05/31	20.7	106.68	5	106.90	106.50	15.7	30,871	0.05%
2023/05/30	7	107.21	17.8	107.20	107.00	-10.8	30,356	-0.04%
2023/05/29	8	105.38	23.5	104.64	105.50	-15.5	29,635	-0.05%
2023/05/26	0	0.00	10	102.50	102.50	-10	29,233	-0.03%
2023/05/25	1	102.50	0.3	102.50	102.50	0.8	28,999	0.00%
2023/05/24	1.5	103.00	1	102.50	103.00	0.5	28,936	0.00%
2023/05/23	1	102.50	1	102.50	102.50	0	28,904	0.00%
2023/05/22	0.1	103.00	3	103.00	103.00	-2.9	28,907	-0.01%
2023/05/19	4	102.50	1	103.00	103.00	3	29,083	0.01%
2023/05/18	3	102.67	6	103.00	103.00	-3	29,193	-0.01%
2023/05/17	3	102.67	1.9	102.50	102.50	1.1	29,333	0.00%
2023/05/16	3	102.50	0.2	102.50	102.00	2.8	28,993	0.01%
2023/05/15	3	102.17	1	102.00	102.00	2	28,601	0.01%
2023/05/12	1	105.50	15	106.00	102.50	-14	28,557	-0.05%
2023/05/11	1	105.50	15	106.00	105.00	-14	27,867	-0.05%
2023/05/10	0	0.00	6	106.17	106.50	-6	27,910	-0.02%
2023/05/09	1.1	105.95	5	106.20	106.50	-4	28,140	-0.01%
2023/05/08	6	105.00	1	105.00	105.00	5	28,301	0.02%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	0	0.00	11	105.05	105.00	-11	29,465	-0.04%
2023/05/03	0	0.00	5	105.50	105.50	-5	29,917	-0.02%
2023/05/02	3	105.48	20	105.53	106.00	-17	30,781	-0.06%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	5	103.50	0	0.00	103.50	5	31,454	0.02%
2023/04/26	5	103.50	1	104.00	103.50	4	31,624	0.01%
2023/04/25	0	0.00	1	103.00	103.00	-1	31,354	0.00%
2023/04/24	0	0.00	1	104.00	103.50	-1	31,215	0.00%
2023/04/21	1	105.50	0	0.00	104.00	1	31,240	0.00%
2023/04/20	2	104.25	1	104.00	104.50	1	31,018	0.00%
2023/04/19	0	0.00	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	1	103.50	104.50	-1	31,266	0.00%
2023/04/17	0.1	104.00	0	0.00	104.00	0.1	31,594	0.00%
2023/04/14	0	0.00	1	103.50	104.50	-1	32,030	0.00%
2023/04/13	1	103.00	4.5	103.00	103.00	-3.5	32,380	-0.01%
2023/04/12	0.1	103.50	0.4	103.00	102.50	-0.3	32,302	0.00%
2023/04/11	2	103.50	0	0.00	103.50	2	32,585	0.01%
2023/04/10	2	103.00	0	0.00	103.00	2	32,478	0.01%
2023/04/06	4	103.76	1	105.00	103.50	3	32,371	0.01%
2023/03/31	2	104.00	5	104.50	104.00	-3	31,976	-0.01%
2023/03/30	7.1	104.00	6	104.08	104.50	1.1	32,025	0.00%
2023/03/29	0.5	103.72	1.4	103.50	103.50	-0.9	32,165	0.00%
2023/03/28	2.3	103.09	1	103.50	103.00	1.3	32,556	0.00%
2023/03/27	3.1	104.32	0	0.00	103.50	3.1	32,645	0.01%
2023/03/24	5.5	104.73	21.1	105.45	105.50	-15.6	33,306	-0.05%
2023/03/23	1	103.50	2	104.25	103.50	-1	32,568	0.00%
2023/03/22	7.1	103.43	5	103.60	103.50	2.1	32,454	0.01%
2023/03/21	2	103.75	13	103.58	103.50	-11	32,672	-0.03%
2023/03/20	7.1	103.00	2.6	102.88	102.50	4.5	32,644	0.01%
2023/03/17	7	103.14	14	103.82	103.50	-7	32,828	-0.02%
2023/03/16	1.2	102.50	5	102.50	102.00	-3.8	32,303	-0.01%
2023/03/14	0	0.00	0.2	102.00	102.00	-0.2	33,160	0.00%
2023/03/13	6	102.42	10	102.35	103.00	-4	33,434	-0.01%
2023/03/10	3	102.00	2	102.00	102.00	1	34,333	0.00%
2023/03/09	39.1	103.05	9	102.89	102.50	30.1	34,973	0.09%
2023/03/08	6	104.08	4	104.50	104.00	2	35,167	0.01%
2023/03/07	34	105.00	10	105.15	105.00	24	35,211	0.07%
2023/03/06	9	103.67	7	103.57	103.50	2	34,782	0.01%
2023/03/03	12	102.54	2	103.50	102.50	10	34,733	0.03%
2023/03/02	31	102.10	8	102.50	102.50	23	34,949	0.07%
2023/03/01	10	101.50	11.2	102.09	102.00	-1.2	35,010	0.00%
2023/02/24	19.2	101.06	2	102.50	101.00	17.2	34,736	0.05%
2023/02/23	1.2	102.92	8	102.50	103.00	-6.8	34,341	-0.02%
2023/02/22	14.1	102.00	0	0.00	102.00	14.1	34,713	0.04%
2023/02/21	8	102.50	0	0.00	102.50	8	34,783	0.02%
2023/02/20	0.1	103.00	6	103.50	103.00	-6	35,331	-0.02%
2023/02/17	5.1	103.00	7.5	103.00	103.50	-2.4	35,745	-0.01%
2023/02/16	4.2	102.65	8.6	103.13	103.50	-4.4	36,384	-0.01%
2023/02/15	5	102.00	11.5	102.00	102.50	-6.5	37,202	-0.02%
2023/02/14	0	0.00	1	101.50	102.00	-1	37,250	0.00%
2023/02/13	5	101.50	6	101.42	101.00	-1	37,616	0.00%
2023/02/10	1	101.50	0	0.00	101.50	1	37,809	0.00%
2023/02/09	6	100.50	0.1	101.50	101.00	6	38,059	0.02%
2023/02/08	3	100.67	5	100.50	100.50	-2	38,379	-0.01%
2023/02/07	5	100.70	0	0.00	100.50	5	38,627	0.01%
2023/02/06	13	101.73	12.8	101.58	101.50	0.2	38,581	0.00%
2023/02/03	4	99.80	2	99.60	99.60	2	38,523	0.01%
2023/02/02	8	100.19	1	100.50	100.00	7	38,531	0.02%
2023/02/01	7	100.04	0	0.00	100.00	7	38,077	0.02%
2023/01/31	1.3	100.04	22	99.82	99.70	-20.8	37,933	-0.05%
2023/01/30	56.3	98.58	4	98.60	98.10	52.3	37,093	0.14%
2023/01/17	4.1	98.20	0	0.00	98.10	4.1	36,341	0.01%
2023/01/16	10.1	98.43	0	0.00	98.10	10.1	36,361	0.03%
2023/01/13	1.4	98.99	5	98.80	98.60	-3.6	36,315	-0.01%
2023/01/12	6	99.00	2	98.75	98.60	4	36,978	0.01%
2023/01/11	3	99.20	1	99.40	99.10	2	37,569	0.01%
2023/01/10	1	99.30	8	99.39	99.40	-7	37,879	-0.02%
2023/01/09	5.1	99.24	6	99.13	99.10	-0.9	38,027	0.00%
2023/01/06	2.1	98.69	6	98.52	98.40	-3.9	37,890	-0.01%
2023/01/05	11.1	98.39	0	0.00	98.00	11.1	38,045	0.03%
2023/01/04	12.9	98.24	1	98.30	98.10	11.9	38,079	0.03%
2023/01/03	11.6	99.00	4.5	98.80	99.10	7.1	38,013	0.02%
2022/12/30	6	99.90	2	100.00	99.90	4	37,602	0.01%
2022/12/29	5.7	99.75	4.6	99.68	99.70	1.1	37,753	0.00%
2022/12/28	6.3	100.26	3	100.00	100.50	3.3	38,005	0.01%
2022/12/27	0	0.00	4	100.50	100.50	-4	37,915	-0.01%
2022/12/26	1	101.00	0	0.00	101.00	1	38,115	0.00%
2022/12/23	2	100.50	1	100.50	101.00	1	38,434	0.00%
2022/12/21	0.3	100.50	6	100.08	100.00	-5.7	39,308	-0.01%
2022/12/20	10	100.35	3.6	100.57	100.00	6.4	39,198	0.02%
2022/12/19	3	100.67	3	101.17	101.50	0	39,135	0.00%
2022/12/16	7	100.71	2.1	101.00	100.50	4.9	38,899	0.01%
2022/12/15	51.1	101.96	8	102.00	101.50	43.1	38,102	0.11%
2022/12/14	5.1	101.51	3	102.17	102.50	2.1	38,124	0.01%
2022/12/13	5	101.50	1	101.00	101.00	4	38,141	0.01%
2022/12/12	0	0.00	4.4	101.50	102.00	-4.4	37,850	-0.01%
2022/12/09	3.1	102.18	2.2	102.50	102.00	0.9	38,145	0.00%
2022/12/08	7.1	101.86	4	102.25	101.50	3.1	37,890	0.01%
2022/12/07	13.6	102.73	5.4	103.10	102.00	8.2	37,817	0.02%
2022/12/06	33.2	103.50	8	103.56	103.00	25.2	37,621	0.07%
2022/12/05	10	106.15	7.1	106.01	105.50	3	37,014	0.01%
2022/12/02	35.6	105.45	23.2	105.26	105.50	12.4	36,500	0.03%
2022/12/01	14	102.54	24.2	102.44	103.00	-10.2	35,734	-0.03%
2022/11/30	17.3	100.66	3	100.83	100.50	14.3	34,905	0.04%
2022/11/29	4.3	100.09	4	99.80	100.00	0.3	34,038	0.00%
2022/11/28	19	99.95	0	0.00	100.00	19	33,757	0.06%
2022/11/25	3	100.50	1	100.50	100.50	2	33,605	0.01%
2022/11/24	7.1	100.57	2	100.50	101.00	5.1	33,507	0.02%
2022/11/23	25.1	101.40	21	101.00	100.50	4.1	33,169	0.01%
2022/11/22	14	100.36	28.3	100.43	100.50	-14.3	33,091	-0.04%
2022/11/21	17	100.18	2	101.00	100.00	15	32,902	0.05%
2022/11/18	29.1	101.19	3	102.00	100.50	26.1	32,636	0.08%
2022/11/17	3	101.50	0	0.00	101.50	3	32,326	0.01%
2022/11/16	17.2	101.68	5	101.80	101.50	12.2	32,188	0.04%
2022/11/15	6	101.50	12	101.70	101.50	-6	31,685	-0.02%
2022/11/14	14.4	100.57	26	100.93	101.50	-11.6	31,198	-0.04%
2022/11/11	38.1	100.28	4	100.63	100.00	34.1	30,512	0.11%
2022/11/10	4.1	100.88	0	0.00	100.50	4.1	29,543	0.01%
2022/11/09	7	101.64	22.1	102.07	102.50	-15.1	29,373	-0.05%
2022/11/08	22.1	100.39	1	100.00	100.00	21.1	29,190	0.07%
2022/11/07	14.1	100.10	1.3	100.12	100.00	12.8	29,498	0.04%
2022/11/04	15.3	100.21	11	100.00	100.50	4.3	29,858	0.01%
2022/11/03	2.1	101.02	1	100.50	101.00	1.1	29,990	0.00%
2022/11/02	11.1	101.50	0	0.00	102.00	11.1	29,765	0.04%
2022/11/01	15.1	101.40	5	101.30	101.50	10.1	29,668	0.03%
2022/10/31	6.1	101.93	8	102.06	102.50	-1.9	29,304	-0.01%
2022/10/28	0.3	104.00	3	104.00	104.00	-2.8	29,222	-0.01%
2022/10/27	1	104.50	0	0.00	104.00	1	29,368	0.00%
2022/10/26	0	0.00	3	104.00	104.00	-3	29,519	-0.01%
2022/10/25	2.1	102.50	7.1	102.64	103.50	-5	29,293	-0.02%
2022/10/24	3	103.83	0	0.00	103.00	3	29,045	0.01%
2022/10/21	0	103.00	3	102.83	103.50	-3	28,923	-0.01%
2022/10/20	15.1	101.47	13.2	102.01	102.50	1.9	29,034	0.01%
2022/10/19	1.1	103.99	0	103.50	103.00	1	28,453	0.00%
2022/10/18	35	105.00	38	103.83	103.50	-3	28,204	-0.01%
2022/10/17	11	104.95	2.1	105.00	105.00	8.9	28,041	0.03%
2022/10/14	8	104.88	0	0.00	105.00	8	27,956	0.03%
2022/10/13	1	103.50	8	103.88	103.50	-7	28,122	-0.02%
2022/10/12	5.4	103.31	2	103.50	103.00	3.4	27,974	0.01%
2022/10/11	12	104.62	12	104.25	104.00	0	27,628	0.00%
2022/10/07	1	107.00	1.2	107.46	107.50	-0.2	27,413	0.00%
2022/10/06	0.2	107.50	3	107.16	107.50	-2.8	27,815	-0.01%
2022/10/05	4.1	106.63	22.3	106.61	107.00	-18.2	27,893	-0.07%
2022/10/04	21	102.48	0.2	102.50	102.50	20.8	27,455	0.08%
2022/10/03	4.1	101.02	0	0.00	101.00	4.1	27,474	0.02%
2022/09/30	6.1	100.35	11	101.27	102.00	-4.9	27,695	-0.02%
2022/09/29	5.1	101.01	0	0.00	101.50	5.1	27,913	0.02%
2022/09/28	26.1	101.37	130	101.00	100.50	-103.9	28,002	-0.37%	大賣/鉅額交易
2022/09/27	0	0.00	7	103.50	103.50	-7	27,942	-0.03%
2022/09/26	6.4	104.70	2	104.00	104.00	4.4	28,760	0.02%
2022/09/23	1	107.00	1	107.00	106.50	0	29,122	0.00%
2022/09/22	2.3	106.07	4.3	106.53	107.00	-2	29,606	-0.01%
2022/09/21	0	0.00	0.1	107.50	107.00	-0.1	29,763	0.00%
2022/09/20	0	0.00	2	108.00	108.50	-2	29,793	-0.01%
2022/09/19	3	106.67	9.1	106.50	107.00	-6.1	29,797	-0.02%
2022/09/16	7	107.00	0	0.00	107.50	7	30,004	0.02%
2022/09/15	6	107.58	1	108.50	108.00	5	30,148	0.02%
2022/09/14	8.1	107.81	7	107.93	107.50	1.1	30,383	0.00%
2022/09/13	12.2	109.83	3	109.67	110.00	9.2	30,584	0.03%
2022/09/12	0	0.00	1.4	108.00	108.50	-1.4	30,594	0.00%
2022/09/08	3	106.67	1	106.50	107.00	2	31,113	0.01%
2022/09/07	8.3	106.64	0	0.00	106.00	8.3	31,387	0.03%
2022/09/06	0	0.00	2.1	108.00	108.50	-2.1	31,270	-0.01%
2022/09/05	2	108.00	2	108.00	108.00	0	31,528	0.00%
2022/09/02	1	107.50	1	107.50	107.50	0	31,931	0.00%
2022/09/01	21.2	107.50	1	107.50	107.50	20.2	32,046	0.06%
2022/08/31	2	107.75	0	0.00	109.00	2	31,915	0.01%
2022/08/30	3	108.01	0	0.00	108.50	3	31,741	0.01%
2022/08/29	14.2	108.15	1	108.00	108.00	13.2	32,006	0.04%
2022/08/26	11	109.55	0.3	110.00	110.50	10.7	32,155	0.03%
2022/08/25	3	109.50	1	109.50	109.50	2	32,478	0.01%
2022/08/24	15	109.50	0	0.00	109.50	15	33,426	0.04%
2022/08/23	10	110.00	1	110.00	110.00	9	34,509	0.03%
2022/08/22	12	110.08	0	0.00	111.00	12	34,940	0.03%
2022/08/19	2	111.00	0.1	111.50	111.00	1.9	35,525	0.01%
2022/08/18	0	0.00	2	111.75	112.00	-2	35,898	-0.01%
2022/08/17	1	112.00	0	0.00	112.50	1	36,728	0.00%
2022/08/16	4	111.50	0	0.00	111.00	4	36,840	0.01%
2022/08/15	5	112.10	2.2	112.05	112.00	2.8	36,930	0.01%
2022/08/12	2	112.75	6.7	112.55	112.50	-4.7	37,208	-0.01%
2022/08/11	20	112.00	95	111.86	113.00	-75	37,022	-0.20%
2022/08/10	80	110.00	26.4	110.09	110.00	53.6	36,918	0.15%
2022/08/09	2	108.75	14	107.93	109.00	-12	36,398	-0.03%
2022/08/08	3	107.50	2	107.25	108.00	1	36,343	0.00%
2022/08/05	15.3	108.50	4.2	108.03	108.00	11	36,295	0.03%
2022/08/04	11	107.27	8	107.88	108.00	3	36,249	0.01%
2022/08/03	6	107.08	18	107.61	108.50	-12	35,932	-0.03%
2022/08/02	14.5	106.98	3	107.50	108.00	11.5	35,709	0.03%
2022/08/01	6	108.50	1	109.00	109.00	5	35,441	0.01%
2022/07/29	4	108.50	0	0.00	109.00	4	35,652	0.01%
2022/07/28	4	108.50	3.1	108.19	108.50	0.9	35,867	0.00%
2022/07/27	12	107.58	19.2	109.10	108.00	-7.2	36,003	-0.02%
2022/07/26	2	107.50	12	108.00	108.00	-10	35,778	-0.03%
2022/07/25	3	106.83	6.2	107.42	107.50	-3.2	35,635	-0.01%
2022/07/22	0	0.00	6	106.08	106.00	-6	35,447	-0.02%
2022/07/21	6.4	104.80	18	104.50	105.50	-11.6	35,462	-0.03%
2022/07/20	11	104.05	2	104.50	103.50	9	35,419	0.03%
2022/07/19	2	104.00	3	104.00	104.00	-1	35,511	0.00%
2022/07/18	1	105.00	0.1	105.00	105.00	1	35,446	0.00%
2022/07/15	2	105.25	2.2	105.25	105.00	-0.2	35,469	0.00%
2022/07/14	4	104.75	18.2	104.37	105.00	-14.2	35,384	-0.04%
2022/07/13	3	103.00	8.1	103.06	102.50	-5.1	34,910	-0.01%
2022/07/12	33.1	100.04	0	0.00	100.50	33.1	34,569	0.10%
2022/07/11	24.1	101.00	2	102.00	101.00	22.1	34,330	0.06%
2022/07/08	22.2	103.17	0	0.00	102.00	22.2	34,172	0.06%
2022/07/07	3	101.00	5	102.50	103.50	-2	33,867	-0.01%
2022/07/06	9.1	101.39	2	101.00	100.50	7.1	33,478	0.02%
2022/07/05	4.1	102.14	10	102.25	102.50	-6	33,199	-0.02%
2022/07/04	32.2	100.40	9	100.61	100.00	23.2	32,860	0.07%
2022/07/01	11.5	107.43	4	107.38	106.00	7.5	32,262	0.02%
2022/06/30	29	109.86	1	109.50	109.00	28	31,744	0.09%
2022/06/29	16.2	111.59	11	111.50	111.00	5.2	31,393	0.02%
2022/06/28	1	111.00	0	0.00	112.00	1	31,168	0.00%
2022/06/27	13	111.35	14	111.61	111.00	-1	31,040	0.00%
2022/06/24	2	109.75	4.2	110.12	110.00	-2.2	30,863	-0.01%
2022/06/23	13	108.81	8.1	108.56	108.00	4.9	30,701	0.02%
2022/06/22	7.2	109.79	6	109.92	109.50	1.2	30,281	0.00%
2022/06/21	1	111.00	4	111.38	112.00	-3	30,597	-0.01%
2022/06/20	8	109.81	2	109.00	109.00	6	30,276	0.02%
2022/06/17	10.2	110.30	4	110.25	109.50	6.2	30,071	0.02%
2022/06/16	3	111.50	1	113.00	111.50	2	29,597	0.01%
2022/06/15	3	111.83	3	112.33	112.00	0	30,439	0.00%
2022/06/14	8	110.81	12.2	110.68	111.50	-4.2	30,755	-0.01%
2022/06/13	14.2	111.78	6	111.50	111.50	8.2	30,823	0.03%
2022/06/10	4	114.25	1	115.00	114.00	3	30,587	0.01%
2022/06/09	3	115.00	1.2	115.42	115.50	1.8	30,617	0.01%
2022/06/08	0	0.00	2	114.00	114.00	-2	30,518	-0.01%
2022/06/07	7.2	114.13	11	114.09	113.50	-3.9	30,625	-0.01%
2022/06/06	2	115.00	14.6	115.10	115.50	-12.6	30,483	-0.04%
2022/06/02	4	114.00	41.5	114.91	114.00	-37.5	30,890	-0.12%
2022/06/01	14	114.68	46	114.87	114.50	-32	31,010	-0.10%
2022/05/31	12	112.13	28	112.41	113.00	-16	30,133	-0.05%
2022/05/30	4	109.50	3.3	109.96	110.50	0.8	28,871	0.00%
2022/05/27	2	110.50	6	110.33	110.00	-4	28,372	-0.01%
2022/05/26	4	109.13	6	109.33	109.00	-2	27,992	-0.01%
2022/05/25	2.2	109.64	14.1	109.22	109.50	-11.9	27,818	-0.04%
2022/05/24	6	108.50	1	109.00	108.00	5	27,347	0.02%
2022/05/23	2	108.00	7.3	108.54	108.00	-5.3	26,969	-0.02%
2022/05/20	14	107.57	16	107.75	107.00	-2	26,832	-0.01%
2022/05/19	11.1	105.65	13.1	106.00	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	10.1	106.35	107.00	-10.1	26,023	-0.04%
2022/05/17	0	0.00	3	105.00	105.00	-3	25,518	-0.01%
2022/05/16	10.1	104.00	4	104.00	104.50	6.1	25,323	0.02%
2022/05/13	0	0.00	6.1	103.99	104.00	-6.1	25,172	-0.02%
2022/05/12	7	102.29	3	102.67	102.00	4	25,217	0.02%
2022/05/11	11	103.50	1	103.50	103.00	10	25,124	0.04%
2022/05/10	1	104.00	9	103.22	104.00	-8	25,133	-0.03%
2022/05/09	8	103.56	5	103.30	104.00	3	25,217	0.01%
2022/05/06	4	102.50	5	104.00	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	7	105.00	104.50	-7	25,631	-0.03%
2022/05/04	1.1	104.00	21	104.36	104.00	-20	25,602	-0.08%
2022/05/03	0.2	102.00	0	0.00	102.50	0.2	25,586	0.00%
2022/04/28	2	101.00	0	0.00	101.50	2	26,305	0.01%
2022/04/27	3.2	99.94	2	100.21	100.00	1.1	26,323	0.00%
2022/04/26	1	100.50	0	0.00	101.00	1	26,227	0.00%
2022/04/25	15.1	100.97	0	0.00	100.50	15.1	26,131	0.06%
2022/04/22	2	102.50	1	102.50	103.50	1	25,723	0.00%
2022/04/21	2	103.25	5	103.50	103.00	-3	26,086	-0.01%
2022/04/20	1	102.00	1	102.50	103.00	0	26,106	0.00%
2022/04/19	3	102.51	0	0.00	102.00	3	26,095	0.01%
2022/04/18	5.1	102.51	0	0.00	102.50	5.1	26,235	0.02%
2022/04/15	8	103.00	2	103.50	103.00	6	26,622	0.02%
2022/04/14	2	104.00	1	104.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	10.6	104.14	104.00	-10.6	27,740	-0.04%
2022/04/12	0	0.00	2	102.50	102.00	-2	29,846	-0.01%
2022/04/11	13	102.27	0	0.00	102.00	13	29,853	0.04%
2022/04/08	9.8	103.00	0	0.00	103.00	9.8	29,736	0.03%
2022/04/07	13.1	103.81	0	0.00	103.00	13.1	29,605	0.04%
2022/04/06	3	104.67	0	0.00	105.00	3	29,253	0.01%
2022/04/01	7	104.79	0	0.00	104.50	7	28,990	0.02%
2022/03/31	1	105.50	0	0.00	106.00	1	28,748	0.00%
2022/03/30	1	105.00	5	106.00	105.50	-4	28,608	-0.01%
2022/03/29	22	105.77	0	0.00	105.50	22	28,506	0.08%
2022/03/28	0	0.00	0	105.50	106.00	0	28,443	0.00%
2022/03/25	61	106.01	2.1	106.50	106.00	58.9	28,332	0.21%
2022/03/24	3	106.33	6	106.25	106.50	-3	28,289	-0.01%
2022/03/23	4	104.63	4	105.00	105.50	0	27,980	0.00%
2022/03/22	0	0.00	6	104.08	104.00	-6	28,224	-0.02%
2022/03/21	3	105.50	1	104.50	104.50	2	28,256	0.01%
2022/03/18	2	103.75	6.1	105.66	106.00	-4.1	28,271	-0.01%
2022/03/17	2	103.50	8	103.94	104.00	-6	27,192	-0.02%
2022/03/16	1	100.50	0	0.00	101.50	1	26,806	0.00%
2022/03/15	6	101.33	1	101.50	101.00	5	26,458	0.02%
2022/03/14	1	102.52	2	102.75	102.50	-1	26,525	0.00%
2022/03/11	0	0.00	11	103.00	103.50	-11	26,516	-0.04%
2022/03/10	0	0.00	1	103.50	103.00	-1	26,500	0.00%
2022/03/09	5.1	101.80	1	102.00	101.50	4.1	26,385	0.02%
2022/03/08	25.4	101.36	1.8	101.72	101.50	23.6	26,349	0.09%
2022/03/07	4.1	103.24	0	0.00	102.50	4.1	25,720	0.02%
2022/03/04	5	104.50	0	0.00	105.00	5	25,816	0.02%
2022/03/03	2	104.75	0	0.00	104.50	2	25,972	0.01%
2022/03/02	1	104.50	1.3	104.23	104.50	-0.3	26,143	0.00%
2022/03/01	0	0.00	5.8	104.63	104.50	-5.8	26,204	-0.02%
2022/02/25	3	103.00	1	103.00	103.00	2	26,220	0.01%
2022/02/24	10.4	102.99	10	103.00	102.50	0.4	26,098	0.00%
2022/02/23	2	104.50	2	105.00	105.00	0	25,606	0.00%
2022/02/22	5.2	104.40	1	104.50	104.50	4.2	25,709	0.02%
2022/02/21	2.1	106.48	4.2	105.76	106.00	-2.1	25,784	-0.01%
2022/02/18	1.1	105.05	1	105.50	105.50	0.1	25,924	0.00%
2022/02/17	2	105.50	2.9	105.97	106.00	-0.9	25,998	0.00%
2022/02/16	0	105.00	3	104.67	105.50	-3	26,003	-0.01%
2022/02/15	1	104.50	0	0.00	104.00	1	26,223	0.00%
2022/02/14	13.2	104.00	3	104.17	104.00	10.2	26,310	0.04%
2022/02/11	2	105.25	14	105.25	106.00	-12	26,318	-0.05%
2022/02/10	11.1	106.00	3	106.33	106.50	8.1	26,440	0.03%
2022/02/09	0	0.00	2	106.00	106.50	-2	26,437	-0.01%
2022/02/08	1	105.50	11	105.82	105.50	-10	26,352	-0.04%
2022/02/07	1	102.50	1	103.00	103.00	0	25,826	0.00%
2022/01/26	4.1	102.13	11	102.09	102.00	-7	25,471	-0.03%
2022/01/25	22.2	102.91	4	102.75	103.00	18.2	25,257	0.07%
2022/01/24	7.1	103.37	14	103.57	103.00	-6.9	25,076	-0.03%
2022/01/21	17.2	102.47	5	102.00	102.00	12.2	24,727	0.05%
2022/01/20	6	103.17	0	0.00	103.00	6	24,415	0.02%
2022/01/19	2	104.50	10	103.50	103.50	-8	24,199	-0.03%
2022/01/18	1	104.00	13	104.08	103.50	-12	24,100	-0.05%
2022/01/17	2	103.51	0	0.00	103.50	2	24,204	0.01%
2022/01/14	14.1	104.03	26	104.00	103.50	-11.9	24,181	-0.05%
2022/01/13	0	0.00	8	105.13	105.50	-8	24,050	-0.03%
2022/01/12	0	0.00	1	104.50	104.50	-1	24,214	0.00%
2022/01/11	9	104.28	0	0.00	104.50	9	24,338	0.04%
2022/01/10	15	105.13	1.7	104.89	104.50	13.3	24,605	0.05%
2022/01/07	16.2	106.77	10	107.00	106.50	6.2	24,846	0.02%
2022/01/06	26.2	107.31	7.3	106.97	107.00	18.9	24,497	0.08%
2022/01/05	37	108.91	58.3	108.31	109.00	-21.3	23,990	-0.09%
2022/01/04	3.1	103.52	1	104.00	103.50	2.1	22,264	0.01%
2022/01/03	12.1	103.54	2	104.25	103.00	10.1	22,420	0.05%
2021/12/30	6.1	104.25	2.5	104.30	104.00	3.6	22,693	0.02%
2021/12/29	5	105.00	1	105.00	105.00	4	23,058	0.02%
2021/12/28	3	104.83	1.1	105.47	105.50	2	23,528	0.01%
2021/12/27	5.7	104.50	1	104.50	104.50	4.7	23,690	0.02%
2021/12/24	1.1	104.50	6	104.42	104.00	-4.9	24,112	-0.02%
2021/12/23	2	104.00	7.1	104.14	104.00	-5.1	24,295	-0.02%
2021/12/22	2.2	103.77	0	0.00	103.50	2.2	24,599	0.01%
2021/12/21	1	104.50	8	104.19	104.50	-7	24,777	-0.03%
2021/12/20	6.1	103.42	1	103.50	103.00	5.1	24,788	0.02%
2021/12/17	3	103.50	0	0.00	103.50	3	24,743	0.01%
2021/12/16	12	103.79	0	0.00	103.50	12	24,530	0.05%
2021/12/15	4	104.50	5	104.90	105.00	-1	24,606	0.00%
2021/12/14	1	104.00	3.8	105.27	104.50	-2.8	24,867	-0.01%
2021/12/13	2	104.50	0	0.00	104.50	2	24,882	0.01%
2021/12/10	10	105.00	3.2	105.06	105.00	6.8	25,648	0.03%
2021/12/08	2	106.50	2	106.00	105.00	0	25,632	0.00%
2021/12/07	9	106.22	1	107.00	106.00	8	25,267	0.03%
2021/12/06	3.6	106.22	10	106.50	106.50	-6.4	25,185	-0.03%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	10	105.85	10	106.30	105.00	0	25,365	0.00%
2021/12/01	0.1	105.00	17	105.06	105.50	-16.9	25,219	-0.07%
2021/11/30	15.1	104.73	0	0.00	103.50	15.1	25,243	0.06%
2021/11/29	8	103.00	5	104.00	103.50	3	24,913	0.01%
2021/11/26	16	104.13	4	103.88	103.50	12	24,820	0.05%
2021/11/25	5.2	105.50	0	0.00	105.00	5.2	24,927	0.02%
2021/11/24	5.5	105.30	8	105.69	105.50	-2.5	24,868	-0.01%
2021/11/23	8.1	106.44	5	106.00	106.00	3.1	24,601	0.01%
2021/11/22	3	106.83	0	0.00	106.50	3	24,446	0.01%
2021/11/19	7	106.86	7	107.00	106.50	0	24,384	0.00%
2021/11/18	11.2	106.87	4	107.00	107.00	7.2	24,337	0.03%
2021/11/17	6.1	107.09	9.8	107.45	107.00	-3.7	24,205	-0.02%
2021/11/16	3	108.00	4	108.13	108.00	-1	24,180	0.00%
2021/11/15	2	109.00	1	108.50	108.00	1	24,775	0.00%
2021/11/12	3	108.67	21	108.05	109.00	-18	24,877	-0.07%
2021/11/11	3	107.50	4.5	108.00	107.50	-1.5	24,858	-0.01%
2021/11/10	6	108.58	6	108.58	109.00	0	25,126	0.00%
2021/11/09	25	107.70	1	107.50	108.00	24	25,521	0.09%
2021/11/08	11	107.41	11	107.23	107.50	0	25,431	0.00%
2021/11/05	9.1	108.06	10	108.35	109.00	-1	25,877	0.00%
2021/11/04	4	108.38	0	0.00	108.00	4	26,297	0.02%
2021/11/03	6	107.58	0	0.00	107.50	6	26,495	0.02%
2021/11/02	0	0.00	10	108.00	107.50	-10	26,978	-0.04%
2021/11/01	11	106.95	12	107.00	106.50	-1	26,974	0.00%
2021/10/29	8	107.50	10	107.40	107.00	-2	27,025	-0.01%
2021/10/28	0	0.00	2.4	108.08	108.50	-2.4	27,041	-0.01%
2021/10/27	2	108.25	1	108.50	108.00	1	27,205	0.00%
2021/10/26	1	108.50	4	108.88	109.00	-3	27,413	-0.01%
2021/10/25	2	107.50	4	108.13	108.00	-2	27,459	-0.01%
2021/10/22	3	108.00	4	107.25	107.50	-1	27,653	0.00%
2021/10/21	0	0.00	2	108.00	108.00	-2	27,868	-0.01%
2021/10/20	2	107.75	9.1	107.56	107.50	-7.1	27,916	-0.03%
2021/10/19	12	107.00	13	107.92	107.00	-1	27,785	0.00%
2021/10/18	4	109.25	70	109.93	107.50	-66	28,334	-0.23%
2021/10/15	20.5	108.96	6.1	108.58	109.50	14.5	28,682	0.05%
2021/10/14	2	107.50	15.1	107.07	106.50	-13.1	28,303	-0.05%
2021/10/13	7	105.57	7	105.43	105.50	0	28,537	0.00%
2021/10/12	10.2	105.10	0	0.00	105.00	10.2	28,786	0.04%
2021/10/08	2	108.00	29	107.12	108.00	-27	29,185	-0.09%
2021/10/07	9.1	106.61	18	105.92	107.00	-9	29,179	-0.03%
2021/10/06	66	103.04	13	104.00	103.00	53	29,150	0.18%
2021/10/05	8	101.44	16	101.88	101.50	-8	28,786	-0.03%
2021/10/04	22.6	102.98	13	103.00	103.00	9.6	28,567	0.03%
2021/10/01	11.1	103.82	2	103.50	103.00	9.1	28,543	0.03%
2021/09/30	3	105.00	4	105.50	105.00	-1	28,439	0.00%
2021/09/29	29.3	105.10	4	104.88	105.00	25.3	28,792	0.09%
2021/09/28	1.5	107.00	10.2	106.02	106.50	-8.7	29,592	-0.03%
2021/09/27	3	108.17	1	107.51	107.50	2	29,497	0.01%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	28.5	107.40	26	106.98	106.50	2.5	29,793	0.01%
2021/09/22	27	106.91	26	106.58	107.00	1	29,774	0.00%
2021/09/17	6.5	108.46	5	107.50	108.50	1.5	29,528	0.01%
2021/09/16	13.1	108.46	0	0.00	107.50	13.1	29,476	0.04%
2021/09/15	37	109.28	37	109.97	108.50	0	29,612	0.00%
2021/09/14	0	0.00	5	107.50	107.50	-5	29,019	-0.02%
2021/09/13	18.1	106.97	4	107.00	106.50	14.1	29,065	0.05%
2021/09/10	0.6	108.05	1	108.00	108.00	-0.5	29,390	0.00%
2021/09/09	4.1	106.65	3.2	107.03	107.00	0.9	29,660	0.00%
2021/09/08	2	108.75	2	108.75	107.50	0	29,623	0.00%
2021/09/07	17.1	108.56	22	108.55	108.50	-4.9	29,547	-0.02%
2021/09/06	5	111.70	5	112.00	111.00	0	29,553	0.00%
2021/09/03	5.2	112.48	4	112.13	112.50	1.2	29,849	0.00%
2021/09/02	24	111.48	4.2	111.50	111.50	19.8	29,768	0.07%
2021/09/01	5	111.10	11	110.77	111.00	-6	29,654	-0.02%
2021/08/31	7	109.29	5.3	109.30	111.00	1.7	29,587	0.01%
2021/08/30	1	108.00	5	108.00	109.00	-4	29,418	-0.01%
2021/08/27	0	0.00	2	107.50	108.00	-2	29,666	-0.01%
2021/08/26	2	107.50	0	0.00	107.50	2	29,835	0.01%
2021/08/25	6	108.00	2	108.00	108.50	4	30,168	0.01%
2021/08/24	0	0.00	14.1	108.50	109.00	-14.1	30,304	-0.05%
2021/08/23	30	105.67	35	106.34	107.50	-5	30,576	-0.02%
2021/08/20	6	104.33	4	104.25	104.50	2	30,649	0.01%
2021/08/19	16.7	103.99	21	103.83	103.00	-4.4	31,163	-0.01%
2021/08/18	10.1	105.60	10	106.20	107.00	0.1	30,717	0.00%
2021/08/17	11.5	107.43	3	107.00	106.50	8.5	31,031	0.03%
2021/08/16	8	107.13	4	107.50	107.50	4	31,124	0.01%
2021/08/13	3.1	109.33	16	109.31	109.00	-13	31,441	-0.04%
2021/08/12	1	108.50	4	109.38	109.00	-3	31,378	-0.01%
2021/08/11	14.1	107.57	3	107.83	109.00	11.1	31,859	0.03%
2021/08/10	10.3	109.42	2	108.50	108.50	8.3	32,440	0.03%
2021/08/09	2	111.50	53	112.00	112.00	-51	33,341	-0.15%
2021/08/06	6.1	112.25	7	112.36	112.50	-1	33,684	0.00%
2021/08/05	3	111.50	1	112.00	112.00	2	34,169	0.01%
2021/08/04	2	111.50	6	112.00	112.00	-4	36,329	-0.01%
2021/08/03	3	111.83	6	112.00	111.50	-3	37,309	-0.01%
2021/08/02	2	111.00	9	111.61	113.00	-7	37,640	-0.02%
2021/07/30	6.1	110.25	1	110.50	110.00	5.1	38,246	0.01%
2021/07/29	2	111.00	3	110.00	111.00	-1	38,400	0.00%
2021/07/28	12	109.75	19	109.63	110.50	-7	39,142	-0.02%
2021/07/27	6	111.08	16	110.75	111.50	-10	40,042	-0.02%
2021/07/26	4	109.88	25	109.84	110.00	-21	40,774	-0.05%
2021/07/23	3	110.67	2	111.00	110.50	1	40,978	0.00%
2021/07/22	22.1	110.21	7	110.79	110.50	15.1	41,267	0.04%
2021/07/21	26.3	113.71	19	113.74	112.50	7.3	41,185	0.02%
2021/07/20	34	115.26	9	115.00	114.50	25	40,817	0.06%
2021/07/19	60	116.70	5	116.80	116.50	55	41,033	0.13%
2021/07/16	28	119.04	13.1	118.54	119.50	15	41,627	0.04%
2021/07/15	25	118.84	28.9	118.46	119.50	-3.9	41,646	-0.01%
2021/07/14	210	117.00	6.1	116.99	116.00	203.9	41,038	0.50%	大買/鉅額交易
2021/07/13	1	117.00	14	116.32	116.50	-13	41,122	-0.03%
2021/07/12	0.2	115.50	3	115.17	115.00	-2.9	41,396	-0.01%
2021/07/09	54.2	113.60	70.9	114.00	114.00	-16.7	41,770	-0.04%
2021/07/08	4	115.38	0	0.00	115.50	4	42,184	0.01%
2021/07/07	8	115.44	3	115.83	115.00	5	42,614	0.01%
2021/07/06	16	116.78	12.1	116.54	116.50	4	43,302	0.01%
2021/07/05	16	115.06	48.2	115.47	117.00	-32.2	43,911	-0.07%
2021/07/02	12	111.96	2	112.00	111.50	10	43,223	0.02%
2021/07/01	0	111.50	11	111.95	112.00	-11	43,510	-0.03%
2021/06/30	6	113.42	10	112.35	112.00	-4	43,940	-0.01%
2021/06/29	6	111.58	25	112.38	111.50	-19	45,039	-0.04%
2021/06/28	46	111.53	22.8	112.00	111.50	23.2	46,909	0.05%
2021/06/25	13	114.04	15.3	113.97	113.00	-2.3	47,286	0.00%
2021/06/24	5	112.00	4	112.63	113.00	1	47,379	0.00%
2021/06/23	7	110.21	109	110.85	111.50	-102	47,741	-0.21%	大賣/鉅額交易
2021/06/22	24.2	108.98	21	109.50	108.50	3.2	48,354	0.01%
2021/06/21	30.1	109.14	8	109.25	108.50	22.1	49,335	0.04%
2021/06/18	8.2	112.18	14	112.04	111.50	-5.9	50,635	-0.01%
2021/06/17	51.6	111.45	24	111.10	113.00	27.6	51,947	0.05%
2021/06/16	16.3	111.69	14	111.96	111.50	2.3	54,351	0.00%
2021/06/15	12.2	112.83	8	112.56	113.00	4.2	56,251	0.01%
2021/06/11	3	114.00	22.1	113.05	113.50	-19.1	58,242	-0.03%
2021/06/10	4.1	110.00	34	110.99	110.50	-29.9	59,189	-0.05%
2021/06/09	17	109.97	6	109.92	109.50	11	60,027	0.02%
2021/06/08	10	110.55	6	110.50	110.50	4	61,243	0.01%
2021/06/07	5	110.40	47	111.18	110.50	-42	62,197	-0.07%
2021/06/04	44.1	110.57	31	110.73	112.00	13.1	62,654	0.02%
2021/06/03	22.1	111.02	22	112.39	111.00	0.1	62,906	0.00%
2021/06/02	28.7	112.45	18	111.50	112.00	10.7	63,414	0.02%
2021/06/01	4	114.50	3	114.17	114.50	1	64,306	0.00%
2021/05/31	3	112.50	6	112.75	113.50	-3	65,255	0.00%
2021/05/28	7	110.71	7	111.14	111.00	0	66,126	0.00%
2021/05/27	47	108.80	4	109.38	109.50	43	66,575	0.06%
2021/05/26	8.2	111.44	10	112.00	111.50	-1.8	67,559	0.00%
2021/05/25	6	111.58	9.1	112.04	112.00	-3.1	69,013	0.00%
2021/05/24	5.1	108.89	36	108.58	109.50	-30.9	69,079	-0.04%
2021/05/21	80	108.91	71	108.73	109.50	9	69,408	0.01%
2021/05/20	14	105.96	24	105.92	106.00	-10	69,516	-0.01%
2021/05/19	26.1	104.96	137	106.29	105.00	-111	70,236	-0.16%	大賣/鉅額交易
2021/05/18	66.4	104.95	37.8	104.64	107.00	28.5	70,231	0.04%
2021/05/17	139.2	98.73	123.1	99.70	98.20	16.1	70,387	0.02%	大買/大賣/
2021/05/14	169	105.32	54	104.53	104.50	115	70,236	0.16%	大買/鉅額交易
2021/05/13	26.3	101.09	37	101.53	103.00	-10.7	70,571	-0.02%
2021/05/12	33.1	101.29	46.3	100.33	102.00	-13.2	70,334	-0.02%
2021/05/11	51	108.48	32	107.39	107.00	19	69,233	0.03%
2021/05/10	35.3	114.59	0	0.00	113.00	35.3	69,994	0.05%
2021/05/07	28.2	116.47	70.1	116.22	117.50	-41.9	72,312	-0.06%
2021/05/06	36	112.42	7	111.93	112.50	29	73,359	0.04%
2021/05/05	10	111.50	18.1	111.95	110.00	-8.1	74,195	-0.01%
2021/05/04	26.6	109.85	167	108.81	108.50	-140.4	75,249	-0.19%	大賣/鉅額交易
2021/05/03	7.3	112.73	45	112.78	112.50	-37.7	76,133	-0.05%
2021/04/29	7.2	117.69	3	117.33	116.00	4.2	78,603	0.01%
2021/04/28	15.2	117.24	6	117.00	117.00	9.2	79,282	0.01%
2021/04/27	22.2	119.77	11	120.09	118.50	11.2	80,842	0.01%
2021/04/26	25.2	118.72	9.1	118.00	117.50	16.2	81,368	0.02%
2021/04/23	9	118.22	1.3	118.50	119.00	7.8	82,262	0.01%
2021/04/22	22.5	119.20	24.3	118.58	117.50	-1.9	84,441	0.00%
2021/04/21	6.2	120.50	0.1	120.50	120.00	6.1	88,574	0.01%
2021/04/20	6.9	121.57	4	121.63	122.00	2.9	89,305	0.00%
2021/04/19	5	122.10	14.1	121.86	121.50	-9.1	90,633	-0.01%
2021/04/16	47	122.83	9	123.06	123.50	38	91,260	0.04%
2021/04/15	32.2	120.19	22	120.93	121.00	10.2	92,273	0.01%
2021/04/14	32.2	121.92	26	121.54	121.50	6.2	93,500	0.01%
2021/04/13	15.1	121.90	5.2	122.49	122.50	9.9	96,281	0.01%
2021/04/12	40.3	120.90	5.3	120.82	120.50	35.1	99,322	0.04%
2021/04/09	8.3	120.77	6	121.50	120.00	2.3	102,027	0.00%
2021/04/08	71.1	122.23	51.8	122.79	122.50	19.3	101,224	0.02%
2021/04/07	94.1	123.47	7	123.57	123.50	87.1	101,243	0.09%
2021/04/06	76.1	122.95	1.2	123.08	122.50	74.9	101,439	0.07%
2021/04/01	41.7	122.52	72.7	121.37	121.50	-30.9	101,864	-0.03%
2021/03/31	45.4	124.50	30.2	124.33	124.00	15.2	102,143	0.01%
2021/03/30	2	128.50	15.5	129.42	129.50	-13.5	100,661	-0.01%
2021/03/29	18	128.00	75	128.01	128.50	-57	100,823	-0.06%
2021/03/26	18.1	126.72	29.3	127.03	126.50	-11.2	101,700	-0.01%
2021/03/25	75	127.27	11	127.50	126.50	64	101,299	0.06%
2021/03/24	18.2	128.45	21.1	128.98	128.00	-2.9	100,686	0.00%
2021/03/23	87.5	131.52	191.4	130.95	130.50	-103.9	99,806	-0.10%	大賣/鉅額交易
2021/03/22	23.2	125.34	35.8	127.74	130.00	-12.6	98,701	-0.01%
2021/03/19	137.9	124.34	152	126.14	123.50	-14.1	97,546	-0.01%	大買/大賣/
2021/03/18	37.1	129.89	20.3	129.83	129.50	16.9	95,637	0.02%
2021/03/17	40.5	125.11	59.7	125.30	126.00	-19.2	94,357	-0.02%
2021/03/16	17.3	122.40	55	122.46	123.00	-37.8	92,873	-0.04%
2021/03/15	9.5	120.93	38.8	119.74	121.00	-29.3	92,452	-0.03%
2021/03/12	87.1	119.16	78.1	119.04	120.00	9	93,263	0.01%
2021/03/11	39	117.04	10.9	116.82	117.00	28.1	94,385	0.03%
2021/03/10	23	115.54	19.9	115.88	115.50	3.1	93,926	0.00%
2021/03/09	51.3	113.52	91.6	113.00	115.00	-40.4	93,640	-0.04%
2021/03/08	17.8	115.43	75	114.88	113.50	-57.2	93,481	-0.06%
2021/03/05	60.1	114.89	88.1	113.85	115.00	-28	92,985	-0.03%
2021/03/04	26	114.42	32	114.84	114.50	-6	92,545	-0.01%
2021/03/03	85	115.20	13	114.77	115.50	72	91,575	0.08%
2021/03/02	59	113.81	94	113.72	112.00	-35	90,689	-0.04%
2021/02/26	60	112.85	24.1	114.13	112.00	35.9	90,179	0.04%
2021/02/25	109	115.52	72.9	115.08	116.50	36.1	88,553	0.04%	大買/
2021/02/24	67.2	111.12	58	111.16	110.50	9.2	87,097	0.01%
2021/02/23	26.7	111.21	21	111.00	111.50	5.7	86,598	0.01%
2021/02/22	14.2	112.56	14.1	112.04	111.00	0.1	86,137	0.00%
2021/02/19	26.2	110.14	15	110.90	110.00	11.2	85,645	0.01%
2021/02/18	9.2	113.57	7	113.79	113.00	2.2	84,850	0.00%
2021/02/17	17.1	113.97	12.8	114.31	114.00	4.3	84,908	0.01%
2021/02/05	27.3	114.92	28	114.36	113.50	-0.8	83,928	0.00%
2021/02/04	20.3	114.26	12.1	114.01	114.00	8.2	83,134	0.01%
2021/02/03	7	115.71	44	116.34	116.50	-37	82,680	-0.04%
2021/02/02	32.7	115.74	10.1	116.26	116.50	22.6	82,107	0.03%
2021/02/01	74.7	110.52	78	111.24	113.00	-3.3	81,389	0.00%
2021/01/29	61.4	114.97	41	114.71	111.50	20.4	79,640	0.03%
2021/01/28	40.1	119.16	92	119.00	118.50	-51.9	76,874	-0.07%
2021/01/27	40.4	123.59	23.8	123.25	123.00	16.6	75,136	0.02%
2021/01/26	106.6	122.25	66.5	122.48	122.00	40.1	73,916	0.05%	大買/
2021/01/25	86.5	119.48	29.6	120.35	123.00	56.9	72,070	0.08%
2021/01/22	146.6	120.44	252.1	120.17	121.50	-105.6	70,174	-0.15%	大買/大賣/鉅額交易
2021/01/21	97.9	116.50	16	116.19	117.00	81.9	67,021	0.12%
2021/01/20	48.3	115.90	267	117.19	114.50	-218.7	66,129	-0.33%	大賣/鉅額交易
2021/01/19	252.1	114.75	18	115.44	115.00	234.1	64,197	0.36%	大買/鉅額交易
2021/01/18	24.8	113.08	98.4	112.82	114.00	-73.6	63,005	-0.12%
2021/01/15	140.7	114.99	180.3	115.86	115.50	-39.6	61,737	-0.06%	大買/大賣/
2021/01/14	206.9	114.17	265.4	113.32	116.00	-58.5	59,302	-0.10%	大買/大賣/
2021/01/13	22	105.73	21.5	105.70	106.50	0.5	54,542	0.00%
2021/01/12	111.5	105.31	70.5	103.97	104.00	41	53,983	0.08%	大買/
2021/01/11	29.3	107.50	133.5	108.11	107.50	-104.1	53,647	-0.19%	大賣/鉅額交易
2021/01/08	61.4	107.18	139.4	108.00	108.00	-77.9	53,291	-0.15%	大賣/
2021/01/07	25.1	106.71	133.5	106.98	107.00	-108.4	51,832	-0.21%	大賣/鉅額交易
2021/01/06	277	105.64	411.3	106.73	105.00	-134.3	50,561	-0.27%	大買/大賣/鉅額交易
2021/01/05	306	102.92	270.8	103.36	104.00	35.2	47,274	0.07%	大買/大賣/
2021/01/04	297.4	97.77	147.1	97.61	99.90	150.3	44,037	0.34%	大買/大賣/鉅額交易
2020/12/31	41	91.62	34.1	91.80	92.00	6.9	40,427	0.02%
2020/12/30	9	90.98	11	90.87	91.60	-2	40,179	0.00%
2020/12/29	69.2	90.70	4.1	90.68	90.40	65.1	39,796	0.16%
2020/12/28	72	92.25	18	92.59	91.80	54	39,355	0.14%
2020/12/25	30.2	91.44	78.4	91.59	91.80	-48.2	38,556	-0.12%
2020/12/24	13.1	89.36	21	89.50	89.60	-7.9	37,188	-0.02%
2020/12/23	20.1	88.86	6.1	88.94	88.80	14	37,032	0.04%
2020/12/22	361.7	89.63	415.1	87.95	87.70	-53.5	36,732	-0.15%	大買/大賣/
2020/12/21	9	87.83	11	87.40	88.00	-2	36,124	-0.01%
2020/12/18	9	87.86	7	87.80	87.70	2	35,941	0.01%
2020/12/17	2	88.00	1	88.10	87.80	1	35,866	0.00%
2020/12/16	16	87.73	1	87.70	88.20	15	35,716	0.04%
2020/12/15	13	86.89	12	86.63	87.10	1	35,463	0.00%
2020/12/14	7	88.44	8	88.50	87.70	-1	35,162	0.00%
2020/12/11	3	87.97	21	87.45	87.60	-18	34,666	-0.05%
2020/12/10	30.1	87.69	22	87.84	87.70	8.1	33,930	0.02%
2020/12/09	13	88.79	38	88.62	89.00	-25	33,480	-0.07%
2020/12/08	351.2	88.10	340	88.45	87.60	11.2	32,621	0.03%	大買/大賣/
2020/12/07	91	86.30	118.1	86.51	87.90	-27.1	31,140	-0.09%	大賣/
2020/12/04	62	82.99	14.6	83.01	82.90	47.4	28,798	0.16%
2020/12/03	6	82.13	5	82.02	82.00	1	28,368	0.00%
2020/12/02	6	82.78	4	82.55	82.70	2	28,204	0.01%
2020/12/01	0	0.00	3	82.77	82.90	-3	28,227	-0.01%
2020/11/30	2	82.45	10	82.80	82.30	-8	28,504	-0.03%
2020/11/27	4	82.58	1	82.60	82.60	3	27,917	0.01%
2020/11/26	2	82.75	2.1	82.80	83.00	-0.1	27,869	0.00%
2020/11/25	1	81.81	30	81.90	82.00	-29	27,823	-0.10%
2020/11/24	7	82.27	15	82.35	82.00	-8	27,853	-0.03%
2020/11/23	9	82.70	6	82.85	82.90	3	27,877	0.01%
2020/11/20	7	82.39	10	82.97	82.50	-3	27,738	-0.01%
2020/11/19	13	82.74	1	82.80	82.90	12	27,618	0.04%
2020/11/18	0	83.00	2.2	83.00	83.20	-2.2	27,595	-0.01%
2020/11/17	9	82.59	9	82.83	83.00	0	27,491	0.00%
2020/11/16	2	82.85	17	82.48	82.60	-15	27,885	-0.05%
2020/11/13	6	81.40	4	81.65	81.40	2	27,577	0.01%
2020/11/12	2	80.95	10	81.76	81.90	-8	27,494	-0.03%
2020/11/11	13	80.85	216	81.03	81.60	-203	27,213	-0.75%	大賣/鉅額交易
2020/11/10	2	80.85	7	80.99	80.80	-5	27,174	-0.02%
2020/11/09	7	80.73	7.7	81.11	81.20	-0.7	28,235	0.00%
2020/11/06	12	79.68	5	79.50	79.70	7	28,321	0.02%
2020/11/05	1	78.90	0	0.00	79.00	1	28,488	0.00%
2020/11/04	1	79.10	5	78.22	78.80	-4	29,073	-0.01%
2020/11/03	2	78.60	2	78.40	78.30	0	29,122	0.00%
2020/10/30	0	0.00	1	77.50	77.50	-1	29,600	0.00%
2020/10/29	6	76.94	7	77.71	78.00	-1	29,550	0.00%
2020/10/28	4	78.83	2	78.30	78.30	2	30,059	0.01%
2020/10/27	8	79.70	4	79.70	80.00	4	30,234	0.01%
2020/10/26	1	80.60	4	80.75	80.20	-3	30,632	-0.01%
2020/10/23	14	80.83	1	80.80	80.70	13	31,049	0.04%
2020/10/22	8	80.51	5	80.66	80.80	3	32,073	0.01%
2020/10/21	5	80.96	33	80.98	80.40	-28	32,779	-0.09%
2020/10/20	32	81.50	105	81.54	81.40	-73	33,058	-0.22%	大賣/
2020/10/19	126	80.91	55	80.67	81.30	71	33,610	0.21%	大買/
2020/10/16	45	79.11	7	79.44	78.60	38	33,408	0.11%
2020/10/15	1	78.30	0	0.00	78.10	1	33,847	0.00%
2020/10/14	2	78.10	4	78.18	78.00	-2	34,602	-0.01%
2020/10/13	2	78.40	5	78.72	78.90	-3	34,800	-0.01%
2020/10/12	3.2	78.60	6	78.68	78.70	-2.9	35,259	-0.01%
2020/10/08	1	77.90	15	77.67	78.00	-14	35,425	-0.04%
2020/10/07	5	77.48	1	77.50	77.40	4	35,744	0.01%
2020/10/06	0	0.00	7	77.93	77.80	-7	36,066	-0.02%
2020/10/05	30	77.79	31	77.90	77.70	-1	36,653	0.00%
2020/09/30	2	77.75	1	77.60	77.40	1	37,159	0.00%
2020/09/29	201	78.00	0	0.00	77.00	201	37,455	0.54%	大買/鉅額交易
2020/09/28	0	0.00	19	76.45	76.90	-19	37,793	-0.05%
2020/09/25	15	75.42	0	0.00	74.30	15	38,001	0.04%
2020/09/24	18	75.22	15	75.43	75.00	3	38,076	0.01%
2020/09/23	0	0.00	7	76.66	76.70	-7	37,687	-0.02%
2020/09/22	7.1	77.10	8	76.95	76.80	-0.9	38,132	0.00%
2020/09/21	1	77.90	0	0.00	77.40	1	38,706	0.00%
2020/09/18	5	77.60	1	78.20	77.60	4	40,000	0.01%
2020/09/17	13	78.37	13	78.51	78.10	0	40,947	0.00%
2020/09/16	0	78.80	3	78.70	78.80	-3	41,362	-0.01%
2020/09/15	5	79.18	96	79.01	79.10	-91	41,339	-0.22%
2020/09/14	97.2	79.28	6.2	79.18	79.40	91	41,646	0.22%
2020/09/11	8	78.34	5	78.34	78.50	3	41,491	0.01%
2020/09/10	1	78.40	6	78.53	78.50	-5	41,523	-0.01%
2020/09/09	7	77.33	2	77.70	77.90	5	41,410	0.01%
2020/09/08	2	77.40	9	77.72	77.50	-7	41,473	-0.02%
2020/09/07	14	76.95	0.2	77.50	77.30	13.8	41,611	0.03%
2020/09/04	7	77.21	6.2	76.85	76.90	0.8	41,954	0.00%
2020/09/03	15	78.33	18	78.58	77.70	-3	41,789	-0.01%
2020/09/02	4	77.15	5	77.34	77.80	-1	41,734	0.00%
2020/09/01	7	76.67	3	76.83	77.00	4	42,211	0.01%
2020/08/31	4.2	77.45	2	77.90	76.90	2.2	42,474	0.01%
2020/08/28	32	77.86	1	78.00	77.50	31	42,692	0.07%
2020/08/27	5	77.78	1	77.90	77.50	4	42,988	0.01%
2020/08/26	3	77.97	4	78.10	78.20	-1	43,281	0.00%
2020/08/25	12	78.25	4	78.00	78.30	8	43,441	0.02%
2020/08/24	3	77.80	5	77.80	77.60	-2	43,891	0.00%
2020/08/21	0.2	78.40	1	78.20	78.20	-0.8	43,964	0.00%
2020/08/20	22.1	78.57	34.3	77.57	77.10	-12.2	43,929	-0.03%
2020/08/19	4	79.75	4	80.60	79.30	0	43,368	0.00%
2020/08/18	2	79.60	1	79.60	79.80	1	43,283	0.00%
2020/08/17	5	80.16	12	80.23	80.20	-7	43,604	-0.02%
2020/08/14	4	80.03	1	79.90	80.40	3	43,618	0.01%
2020/08/13	56	80.04	176	81.03	79.50	-120	43,559	-0.28%	大賣/鉅額交易
2020/08/12	39.1	81.24	27.3	80.57	81.40	11.7	42,948	0.03%
2020/08/11	17	80.21	20	81.00	79.80	-3	43,139	-0.01%
2020/08/10	8	80.09	23	80.00	80.50	-15	43,407	-0.03%
2020/08/07	9.1	78.49	2	79.00	78.30	7.1	43,275	0.02%
2020/08/06	5	79.06	15	79.23	79.00	-10	43,625	-0.02%
2020/08/05	1	78.20	3	78.37	77.90	-2	43,829	0.00%
2020/08/04	2	77.70	10	77.88	78.10	-8	44,340	-0.02%
2020/08/03	29	77.63	0	0.00	77.10	29	44,597	0.07%
2020/07/31	25	78.80	6.3	79.13	78.40	18.7	44,108	0.04%
2020/07/30	12	77.97	123.7	78.05	78.00	-111.7	43,832	-0.25%	大賣/鉅額交易
2020/07/29	11	78.65	101	78.00	78.00	-90	43,666	-0.21%	大賣/
2020/07/28	256	79.62	34	79.38	78.40	222	43,848	0.51%	大買/鉅額交易
2020/07/27	27	78.39	3	78.97	78.00	24	43,342	0.06%
2020/07/24	66	80.99	43	80.30	80.00	23	42,760	0.05%
2020/07/23	49	81.27	2	82.10	82.10	47	42,348	0.11%
2020/07/22	19	85.56	114	85.79	85.90	-95	41,517	-0.23%	大賣/
2020/07/21	26	85.49	11.4	85.30	85.30	14.6	40,594	0.04%
2020/07/20	26	85.67	3	85.90	86.80	23	39,798	0.06%
2020/07/17	63	88.05	31	88.15	88.00	32	39,066	0.08%
2020/07/16	11	87.55	25	87.84	87.60	-14	39,095	-0.04%
2020/07/15	12	86.90	10	86.77	86.60	2	38,790	0.01%
2020/07/14	10	86.56	17	86.84	86.30	-7	39,163	-0.02%
2020/07/13	12	86.17	9	86.24	86.70	3	39,298	0.01%
2020/07/10	16	85.24	6	85.43	84.80	10	39,392	0.03%
2020/07/09	6	86.52	0	0.00	86.20	6	39,134	0.02%
2020/07/08	1	87.10	1.5	87.03	87.00	-0.5	38,728	0.00%
2020/07/07	16	86.26	13	86.32	87.00	3	38,430	0.01%
2020/07/06	6	86.23	6	86.30	86.40	0	38,484	0.00%
2020/07/03	9	85.22	0	0.00	85.30	9	39,251	0.02%
2020/07/02	5.2	85.55	0	0.00	86.00	5.2	39,318	0.01%
2020/07/01	27	86.86	4	86.63	85.90	23	39,567	0.06%
2020/06/30	16	86.08	9	86.03	86.30	7	39,234	0.02%
2020/06/29	20	84.65	9	84.59	85.20	11	38,911	0.03%
2020/06/24	26	82.80	64	82.82	83.50	-38	37,861	-0.10%
2020/06/23	2	80.00	1	79.90	80.20	1	37,387	0.00%
2020/06/22	1	78.50	4	78.60	78.90	-3	37,269	-0.01%
2020/06/19	96	78.30	3	78.50	78.80	93	37,883	0.25%
2020/06/18	0.2	78.50	0	0.00	78.50	0.2	37,988	0.00%
2020/06/16	0	0.00	1	78.30	78.40	-1	40,122	0.00%
2020/06/15	1	77.50	0	0.00	77.00	1	41,533	0.00%
2020/06/12	10	77.43	83	77.90	78.00	-73	42,349	-0.17%
2020/06/11	3	79.70	6	78.87	78.60	-3	42,992	-0.01%
2020/06/10	7	79.74	5.1	79.41	79.90	1.9	43,388	0.00%
2020/06/09	3	80.00	1	79.10	79.50	2	44,767	0.00%
2020/06/08	2	79.60	7	79.27	79.70	-5	45,559	-0.01%
2020/06/05	0	0.00	343.1	78.29	78.50	-343.1	45,175	-0.76%	大賣/鉅額交易
2020/06/04	366	78.41	15	78.37	78.40	351	45,232	0.78%	大買/鉅額交易
2020/06/03	0	0.00	12	77.88	78.10	-12	45,254	-0.03%
2020/06/02	0	0.00	8	77.09	77.10	-8	45,186	-0.02%
2020/06/01	2	76.60	9	76.49	76.20	-7	45,106	-0.02%
2020/05/28	21	75.70	1	75.30	75.30	20	44,994	0.04%
2020/05/27	7	75.30	0	0.00	75.30	7	45,453	0.02%
2020/05/26	27	74.63	22	74.87	74.80	5	45,969	0.01%
2020/05/25	5	73.04	0	0.00	73.60	5	46,216	0.01%
2020/05/22	27	73.97	0	0.00	73.60	27	46,552	0.06%
2020/05/21	9	74.70	1	74.80	74.70	8	46,325	0.02%
2020/05/20	4	74.80	2	74.70	74.50	2	46,417	0.00%
2020/05/19	10	74.92	32	75.37	74.80	-22	46,489	-0.05%
2020/05/18	28	75.39	12	75.65	75.00	16	46,100	0.03%
2020/05/15	22	77.55	0	0.00	77.10	22	45,526	0.05%
2020/05/14	10	78.10	8	78.18	78.20	2	45,023	0.00%
2020/05/13	4	78.23	154	78.13	78.80	-150	44,680	-0.34%	大賣/鉅額交易
2020/05/12	10	77.56	2	77.40	77.30	8	44,565	0.02%
2020/05/11	165	77.26	4	78.13	78.90	161	44,747	0.36%	大買/鉅額交易
2020/05/08	8	76.19	20	76.28	76.20	-12	44,242	-0.03%
2020/05/07	0	0.00	5	75.26	75.20	-5	44,308	-0.01%
2020/05/06	8	74.39	55	74.85	74.30	-47	44,218	-0.11%
2020/05/05	12	74.38	18	74.23	74.10	-6	44,492	-0.01%
2020/05/04	65	74.47	1	74.40	74.50	64	44,768	0.14%
2020/04/30	5	76.80	27	76.54	77.00	-22	44,694	-0.05%
2020/04/29	2	75.80	16	75.78	75.60	-14	44,975	-0.03%
2020/04/28	13.1	75.02	5	75.18	75.20	8.1	45,609	0.02%
2020/04/27	0	0.00	4	74.85	74.90	-4	47,798	-0.01%
2020/04/24	4	73.85	0	0.00	73.80	4	47,910	0.01%
2020/04/23	4	74.15	2	74.20	74.00	2	48,896	0.00%
2020/04/22	0	0.00	2	73.80	73.90	-2	48,768	0.00%
2020/04/21	26	74.82	4.3	73.90	73.50	21.7	48,703	0.04%
2020/04/20	6	75.97	42	76.18	76.20	-36	48,171	-0.07%
2020/04/17	6.4	75.61	21	75.84	75.80	-14.6	48,024	-0.03%
2020/04/16	1	74.70	6	74.30	74.00	-5	47,392	-0.01%
2020/04/15	6.1	74.27	0	0.00	74.10	6.1	47,157	0.01%
2020/04/14	13	74.23	3	74.03	74.40	10	47,387	0.02%
2020/04/13	13	73.24	1	73.30	73.10	12	47,485	0.03%
2020/04/10	0	0.00	90	73.50	73.90	-90	47,506	-0.19%
2020/04/09	62	74.33	132	75.40	74.00	-70	47,817	-0.15%	大賣/
2020/04/08	129	74.65	61	74.78	75.00	68	47,242	0.14%	大買/
2020/04/07	4	71.13	8	71.55	71.20	-4	45,981	-0.01%
2020/04/06	44	69.97	8.3	70.11	70.20	35.7	45,466	0.08%
2020/04/01	4	70.15	0	0.00	70.00	4	44,975	0.01%
2020/03/31	6.1	70.03	0	0.00	69.90	6.1	44,733	0.01%
2020/03/30	8	69.85	8	69.50	70.00	0	44,283	0.00%
2020/03/27	13	71.25	12.2	70.30	70.10	0.8	43,919	0.00%
2020/03/26	77.1	70.90	41	70.89	71.00	36.1	43,204	0.08%
2020/03/25	15.3	71.77	47	71.96	71.40	-31.7	43,208	-0.07%
2020/03/24	9.1	69.88	10	70.34	69.40	-1	42,793	0.00%
2020/03/23	27	67.56	41	68.02	67.50	-14	43,074	-0.03%
2020/03/20	116	69.60	113	69.06	70.80	3	42,561	0.01%	大買/大賣/
2020/03/19	63.1	67.17	47	67.86	66.30	16.1	41,412	0.04%
2020/03/18	18	70.64	4	70.48	70.00	14	40,185	0.03%
2020/03/17	53	71.92	10	71.27	70.60	43	39,472	0.11%
2020/03/16	3	73.13	14	71.90	71.10	-11	38,858	-0.03%
2020/03/13	52.8	71.55	23	72.06	74.60	29.8	38,007	0.08%
2020/03/12	17	75.87	76	75.06	74.70	-59	36,846	-0.16%
2020/03/11	0	0.00	17	79.75	78.60	-17	35,761	-0.05%
2020/03/10	4	78.95	10	79.10	79.40	-6	35,582	-0.02%
2020/03/09	29	79.36	0	0.00	79.10	29	35,358	0.08%
2020/03/06	4	81.00	5	80.94	80.80	-1	35,166	0.00%
2020/03/05	3	82.70	7	83.24	82.70	-4	35,040	-0.01%
2020/03/04	0	0.00	1	81.40	81.70	-1	35,049	0.00%
2020/03/03	1.1	81.19	1	81.50	81.00	0.1	34,888	0.00%
2020/03/02	28	78.28	2	79.60	79.20	26	34,638	0.08%
2020/02/27	33	80.75	33	80.34	80.30	0	34,937	0.00%
2020/02/26	50	81.75	4	81.45	81.10	46	34,982	0.13%
2020/02/25	10.3	81.87	5	81.88	82.30	5.3	34,763	0.02%
2020/02/24	3.4	80.72	2	80.80	80.70	1.4	34,847	0.00%
2020/02/21	2	81.90	0	0.00	81.70	2	35,036	0.01%
2020/02/20	1	82.90	0	0.00	82.80	1	36,338	0.00%
2020/02/19	3	82.93	5	84.02	83.80	-2	36,346	-0.01%
2020/02/18	14	83.27	3	83.10	83.40	11	36,642	0.03%
2020/02/17	3	84.00	0	0.00	83.90	3	37,750	0.01%
2020/02/14	2	84.80	1	84.80	84.90	1	38,341	0.00%
2020/02/13	5	85.00	2	85.80	84.70	3	39,439	0.01%
2020/02/12	2.2	84.39	3	84.57	85.50	-0.8	40,708	0.00%
2020/02/11	0	0.00	1	83.00	82.90	-1	41,559	0.00%
2020/02/10	0	0.00	1	79.80	82.00	-1	42,608	0.00%
2020/02/07	3	82.97	2	83.10	82.90	1	43,602	0.00%
2020/02/06	9	83.26	24	83.20	83.60	-15	45,059	-0.03%
2020/02/05	8	82.15	1	82.40	82.20	7	46,922	0.01%
2020/02/04	2	83.60	7	83.20	82.20	-5	48,200	-0.01%
2020/02/03	22	79.81	23.9	79.28	82.20	-1.9	48,094	0.00%
2020/01/31	13	83.78	47	83.61	83.20	-34	47,505	-0.07%
2020/01/30	20	84.28	60.2	83.78	83.10	-40.2	47,070	-0.09%
2020/01/20	20	92.60	93	92.88	92.30	-73	44,925	-0.16%
2020/01/17	173	92.21	73.8	91.99	92.30	99.2	44,926	0.22%	大買/
2020/01/15	0	0.00	1	90.10	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	3	89.70	90.00	-3	46,469	-0.01%
2020/01/13	1	89.10	3	89.20	89.60	-2	46,698	0.00%
2020/01/10	1	88.70	3	88.90	89.00	-2	47,630	0.00%
2020/01/09	9	87.43	12	87.43	87.10	-3	48,452	-0.01%
2020/01/08	23	87.03	32	86.96	86.50	-9	48,573	-0.02%
2020/01/07	22	89.57	25	88.78	89.10	-3	48,302	-0.01%
2020/01/06	1	90.50	1	91.00	90.50	0	48,395	0.00%
2020/01/03	31	91.63	14.8	91.24	91.60	16.2	48,271	0.03%
2020/01/02	1.2	91.10	2	90.60	90.80	-0.8	48,116	0.00%
2019/12/31	2	90.90	1.4	90.91	90.80	0.6	48,193	0.00%
2019/12/30	0	0.00	11.8	91.36	90.90	-11.8	48,265	-0.02%
2019/12/27	2	91.60	3	91.50	91.50	-1	48,462	0.00%
2019/12/26	8.1	91.00	1	91.00	90.80	7.1	48,560	0.01%
2019/12/25	7	90.83	0	0.00	91.00	7	49,146	0.01%
2019/12/24	0	0.00	2	91.00	90.90	-2	49,384	0.00%
2019/12/23	8	91.09	5	91.50	91.50	3	49,552	0.01%
2019/12/20	1	92.20	0	0.00	91.10	1	49,578	0.00%
2019/12/19	3.1	91.83	3	91.90	92.20	0.1	49,260	0.00%
2019/12/18	1	92.80	11	92.25	92.40	-10	48,958	-0.02%
2019/12/17	0	0.00	1.2	91.28	91.60	-1.2	48,539	0.00%
2019/12/16	32	91.31	2.2	91.65	91.60	29.8	48,561	0.06%
2019/12/13	5	91.10	1.8	91.04	91.00	3.2	48,552	0.01%
2019/12/12	1	91.60	1	92.20	91.00	0	48,727	0.00%
2019/12/11	4	90.88	7	90.94	91.30	-3	48,865	-0.01%
2019/12/10	0	0.00	4	90.28	90.30	-4	49,354	-0.01%
2019/12/09	15	91.08	30	91.04	91.00	-15	49,715	-0.03%
2019/12/06	0	0.00	1	89.90	90.50	-1	49,472	0.00%
2019/12/05	4	90.10	4	90.28	89.90	0	49,467	0.00%
2019/12/04	3	89.03	2	89.25	89.50	1	49,622	0.00%
2019/12/03	5	89.92	5	89.78	90.00	0	49,672	0.00%
2019/12/02	3	88.53	3	87.47	88.60	0	49,485	0.00%
2019/11/29	1	89.10	3	89.17	88.50	-2	49,213	0.00%
2019/11/28	0	0.00	0.6	89.80	89.80	-0.6	48,897	0.00%
2019/11/27	1	89.90	4	90.33	90.60	-3	49,237	-0.01%
2019/11/26	2	89.80	3	90.07	89.90	-1	49,243	0.00%
2019/11/25	5	89.56	0	0.00	89.60	5	48,294	0.01%
2019/11/22	1	93.00	12	91.32	91.40	-11	47,978	-0.02%
2019/11/21	1	91.60	48	91.49	92.50	-47	47,972	-0.10%
2019/11/20	26	91.69	28	91.68	91.90	-2	47,375	0.00%
2019/11/19	6	91.92	23	92.13	92.80	-17	47,024	-0.04%
2019/11/18	1	90.20	9	90.51	90.50	-8	45,679	-0.02%
2019/11/15	23.8	90.08	22	90.34	90.10	1.8	45,397	0.00%
2019/11/14	17	90.32	17	90.33	89.30	0	45,007	0.00%
2019/11/13	25	89.76	42	89.63	89.70	-17	44,081	-0.04%
2019/11/12	6.3	89.54	7	89.46	91.00	-0.7	43,699	0.00%
2019/11/11	23	89.06	84	88.70	87.90	-61	42,815	-0.14%
2019/11/08	29	91.38	9	91.83	90.90	20	41,247	0.05%
2019/11/07	20	90.58	41	90.11	90.80	-21	39,749	-0.05%
2019/11/06	18	90.33	33.6	89.78	90.40	-15.6	38,542	-0.04%
2019/11/05	8	89.65	67	89.86	90.00	-59	37,282	-0.16%
2019/11/04	77	88.52	68.6	87.80	89.00	8.4	36,054	0.02%
2019/11/01	9	83.63	25	82.22	84.80	-16	34,294	-0.05%
2019/10/31	4	80.90	1	80.90	80.60	3	33,093	0.01%
2019/10/30	1	79.70	20	80.35	80.20	-19	32,959	-0.06%
2019/10/29	31	80.54	6	80.68	80.80	25	32,835	0.08%
2019/10/28	2	80.30	0	0.00	80.10	2	32,576	0.01%
2019/10/25	3	79.90	6	80.17	80.20	-3	32,470	-0.01%
2019/10/24	4	80.37	6.2	80.30	80.50	-2.2	32,252	-0.01%
2019/10/23	12.5	80.14	18	79.89	80.50	-5.5	32,630	-0.02%
2019/10/22	3	79.23	13	79.26	79.50	-10	32,364	-0.03%
2019/10/21	3.2	76.83	10.1	77.13	77.60	-6.9	31,601	-0.02%
2019/10/18	4	77.53	139	77.52	76.90	-135	31,704	-0.43%	大賣/鉅額交易
2019/10/17	9.5	76.95	22	76.25	77.20	-12.5	30,791	-0.04%
2019/10/16	10	74.93	9	74.96	75.00	1	29,769	0.00%
2019/10/15	14	74.91	0	0.00	74.70	14	29,704	0.05%
2019/10/14	3	74.20	15	74.19	74.50	-12	30,027	-0.04%
2019/10/09	20	73.80	5	73.28	72.90	15	29,767	0.05%
2019/10/08	2.1	73.90	8	73.94	74.00	-5.9	29,894	-0.02%
2019/10/07	2	73.50	20	73.54	73.40	-18	29,759	-0.06%
2019/10/04	13	72.08	1	72.10	72.70	12	29,672	0.04%
2019/10/03	10	71.90	0	0.00	72.00	10	29,708	0.03%
2019/10/01	10	72.49	1	72.60	72.60	9	29,331	0.03%
2019/09/27	3	73.57	3	73.90	73.20	0	28,815	0.00%
2019/09/26	1	74.10	0	0.00	74.00	1	28,901	0.00%
2019/09/24	3	75.00	4	75.08	74.90	-1	29,218	0.00%
2019/09/20	0	0.00	2	74.15	74.50	-2	29,577	-0.01%
2019/09/19	6	74.37	2	73.65	73.50	4	29,314	0.01%
2019/09/18	8	74.44	5.8	74.24	74.40	2.2	29,144	0.01%
2019/09/17	7	74.60	13	74.83	74.60	-6	29,059	-0.02%
2019/09/16	5	75.48	2	75.55	76.00	3	29,303	0.01%
2019/09/12	7	75.20	16.8	75.38	76.00	-9.8	29,068	-0.03%
2019/09/11	23	74.59	9	74.49	74.50	14	28,869	0.05%
2019/09/10	3	74.20	2	74.25	74.10	1	28,884	0.00%
2019/09/09	5	75.26	10	74.77	74.70	-5	29,030	-0.02%
2019/09/06	2	75.65	12	75.32	75.00	-10	29,372	-0.03%
2019/09/05	1	75.20	3	74.87	74.90	-2	29,587	-0.01%
2019/09/04	0	0.00	4	74.30	74.30	-4	29,815	-0.01%
2019/09/03	5	73.90	0	0.00	73.60	5	29,905	0.02%
2019/09/02	5	74.06	2	73.80	74.00	3	30,251	0.01%
2019/08/30	5	73.92	9	73.71	74.20	-4	30,587	-0.01%
2019/08/29	10	71.95	0	0.00	71.90	10	30,724	0.03%
2019/08/28	0.2	72.60	6	72.17	72.40	-5.8	31,041	-0.02%
2019/08/27	8	72.24	1	72.20	72.20	7	31,307	0.02%
2019/08/26	11	71.85	21	72.00	72.00	-10	31,562	-0.03%
2019/08/23	1	73.60	26	73.36	73.30	-25	31,812	-0.08%
2019/08/22	4	73.68	1.5	74.00	73.90	2.5	32,267	0.01%
2019/08/21	2	73.50	20	73.39	73.50	-18	34,158	-0.05%
2019/08/20	3	72.50	0	0.00	72.40	3	34,127	0.01%
2019/08/19	8	72.64	8	72.61	72.40	0	34,491	0.00%
2019/08/16	17	72.26	6	72.28	72.00	11	35,197	0.03%
2019/08/15	17	71.76	0	0.00	71.60	17	35,147	0.05%
2019/08/14	8	73.78	5	73.00	72.60	3	35,268	0.01%
2019/08/13	0.2	73.20	11	73.11	72.90	-10.8	35,218	-0.03%
2019/08/12	8	73.95	4	74.08	73.70	4	35,749	0.01%
2019/08/08	3	73.20	0	0.00	73.10	3	36,472	0.01%
2019/08/07	13	73.12	0	0.00	72.90	13	37,306	0.03%
2019/08/06	5.9	72.09	10	72.83	73.30	-4.1	37,843	-0.01%
2019/08/05	26	73.23	17	73.08	72.80	9	37,786	0.02%
2019/08/02	104	76.48	1	76.40	75.50	103	37,404	0.28%	大買/鉅額交易
2019/08/01	3	78.10	0	0.00	77.90	3	37,162	0.01%
2019/07/31	6	78.40	0	0.00	78.60	6	37,041	0.02%
2019/07/30	0	0.00	3	77.87	77.80	-3	37,167	-0.01%
2019/07/29	3	78.40	5.2	78.34	78.40	-2.2	37,511	-0.01%
2019/07/26	6	78.50	2	78.30	78.40	4	37,626	0.01%
2019/07/25	14	78.81	12	78.81	78.60	2	37,671	0.01%
2019/07/24	90	81.25	102	81.20	81.30	-12	37,192	-0.03%	大賣/
2019/07/23	3	80.67	2	81.10	80.90	1	36,534	0.00%
2019/07/22	14.2	80.37	1	80.00	80.60	13.2	36,414	0.04%
2019/07/19	11	79.77	1	79.60	79.30	10	36,308	0.03%
2019/07/18	6.1	79.23	2	79.25	79.00	4.1	36,773	0.01%
2019/07/17	15.2	79.51	5	80.12	79.30	10.2	37,533	0.03%
2019/07/16	2	80.00	11	80.08	80.00	-9	37,702	-0.02%
2019/07/15	15	76.49	46.4	76.90	78.10	-31.4	38,121	-0.08%
2019/07/12	4	77.85	3	77.70	77.60	1	40,175	0.00%
2019/07/11	68	78.30	57	78.60	78.20	11	41,245	0.03%
2019/07/10	7	77.96	20	78.10	77.90	-13	42,238	-0.03%
2019/07/09	18	78.19	0	0.00	77.90	18	43,101	0.04%
2019/07/08	3	78.70	3	78.93	79.00	0	43,727	0.00%
2019/07/05	3	78.10	6	78.08	78.20	-3	44,148	-0.01%
2019/07/04	7	77.74	6	77.78	77.70	1	44,538	0.00%
2019/07/03	11	78.26	14	78.13	77.50	-3	44,768	-0.01%
2019/07/02	6	79.10	1	79.10	79.10	5	45,091	0.01%
2019/07/01	5	79.16	117	79.00	79.40	-112	45,435	-0.25%	大賣/鉅額交易
2019/06/28	82	77.68	0	0.00	77.40	82	46,469	0.18%
2019/06/27	1	77.90	31	77.23	77.40	-30	48,925	-0.06%
2019/06/26	7	76.50	12	76.35	76.30	-5	49,037	-0.01%
2019/06/25	15	76.77	21	76.40	76.40	-6	48,862	-0.01%
2019/06/24	3	76.10	6	76.83	77.10	-3	48,644	-0.01%
2019/06/21	8	78.04	11	77.74	76.80	-3	48,291	-0.01%
2019/06/20	3	77.47	4	77.40	77.70	-1	47,665	0.00%
2019/06/19	0	0.00	2	77.20	77.20	-2	47,481	0.00%
2019/06/18	12	75.69	19	76.25	75.90	-7	46,966	-0.01%
2019/06/17	3	76.23	77	75.60	76.40	-74	46,586	-0.16%
2019/06/14	81	75.25	7	74.97	75.10	74	46,296	0.16%
2019/06/13	23	73.85	13	73.34	74.20	10	45,938	0.02%
2019/06/12	4	72.85	8	73.44	73.70	-4	45,892	-0.01%
2019/06/11	10	72.45	1	72.50	72.40	9	45,480	0.02%
2019/06/10	15	71.75	6	72.08	72.10	9	45,277	0.02%
2019/06/06	24	71.24	8	71.23	71.10	16	44,971	0.04%
2019/06/05	2	72.30	0	0.00	71.00	2	44,606	0.00%
2019/06/04	10.6	72.47	2	72.00	71.80	8.6	44,249	0.02%
2019/06/03	8	72.80	4	73.05	73.40	4	43,903	0.01%
2019/05/31	4	73.98	8	74.63	73.90	-4	43,607	-0.01%
2019/05/30	14	72.59	5.6	73.05	73.40	8.4	42,989	0.02%
2019/05/29	14	70.62	3.4	71.90	72.20	10.6	42,844	0.02%
2019/05/28	23.2	71.71	1	71.50	71.20	22.2	42,521	0.05%
2019/05/27	1	71.60	1	71.50	71.40	0	40,574	0.00%
2019/05/24	3	71.63	9	71.60	71.40	-6	40,541	-0.01%
2019/05/23	13	72.05	3	72.07	71.50	10	40,262	0.02%
2019/05/22	2	74.20	10	74.41	74.00	-8	39,723	-0.02%
2019/05/21	108	74.99	7	74.69	75.00	101	39,988	0.25%	大買/鉅額交易
2019/05/20	21	75.22	14	75.69	75.00	7	39,825	0.02%
2019/05/17	39	75.17	75	75.25	74.70	-36	39,707	-0.09%
2019/05/16	36.4	77.07	12.1	76.41	75.90	24.3	39,278	0.06%
2019/05/15	20	78.00	1	78.20	77.80	19	38,512	0.05%
2019/05/14	17	79.35	59	79.74	79.70	-42	37,886	-0.11%
2019/05/13	26	82.08	14	82.31	81.20	12	37,563	0.03%
2019/05/10	17	83.41	11	83.93	83.70	6	37,575	0.02%
2019/05/09	27	85.12	100	84.87	84.30	-73	37,560	-0.19%
2019/05/08	81	85.76	30	86.17	85.90	51	37,350	0.14%
2019/05/07	1	85.80	28	86.60	86.60	-27	37,276	-0.07%
2019/05/06	41	85.33	11	85.87	84.90	30	37,269	0.08%
2019/05/03	5	87.42	2	87.80	88.20	3	36,812	0.01%
2019/05/02	2	86.50	2	86.80	86.90	0	36,616	0.00%
2019/04/30	31	86.70	20	86.90	86.90	11	36,365	0.03%
2019/04/29	32.1	87.98	32	88.14	87.80	0.1	36,026	0.00%
2019/04/26	6.4	87.23	3	87.50	87.40	3.4	35,703	0.01%
2019/04/25	12	86.11	41	86.34	86.80	-29	35,423	-0.08%
2019/04/24	7	86.76	159	86.78	86.90	-152	35,170	-0.43%	大賣/鉅額交易
2019/04/23	14	87.80	70	87.80	88.30	-56	34,864	-0.16%
2019/04/22	6.4	88.22	47	88.02	87.80	-40.6	34,003	-0.12%
2019/04/19	29.2	89.82	17.4	89.50	88.90	11.8	33,706	0.04%
2019/04/18	41.1	93.79	91.8	94.62	91.60	-50.7	32,619	-0.16%
2019/04/17	82	91.63	111.2	91.71	91.80	-29.2	30,553	-0.10%	大賣/
2019/04/16	16.2	90.17	27.6	90.10	89.90	-11.4	29,346	-0.04%
2019/04/15	4	88.15	6	88.47	89.30	-2	28,411	-0.01%
2019/04/12	12	86.48	23.4	86.07	86.50	-11.4	27,828	-0.04%
2019/04/11	25	84.08	16	83.94	83.80	9	27,456	0.03%
2019/04/10	3	83.20	1	82.90	83.00	2	26,990	0.01%
2019/04/09	12	82.80	4.1	82.37	82.50	7.9	26,686	0.03%
2019/04/08	3.6	82.31	13	82.94	82.40	-9.4	26,501	-0.04%
2019/04/03	43	81.66	118	81.49	81.90	-75	25,825	-0.29%	大賣/
2019/04/02	10	82.71	61	82.42	82.00	-51	25,304	-0.20%
2019/04/01	134	80.45	119	80.00	80.80	15	23,838	0.06%	大買/大賣/
2019/03/29	13	73.13	12.8	73.26	73.50	0.2	21,133	0.00%
2019/03/28	1	71.90	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0	0.00	6	71.92	71.90	-6	21,359	-0.03%
2019/03/26	0.2	71.80	0.9	71.80	71.80	-0.7	21,516	0.00%
2019/03/25	17	71.56	0	0.00	71.20	17	21,784	0.08%
2019/03/22	2	72.60	2	73.40	73.00	0	21,732	0.00%
2019/03/21	0.4	72.90	9	72.93	73.00	-8.6	21,996	-0.04%
2019/03/19	2	72.00	2	72.15	72.30	0	23,024	0.00%
2019/03/18	1	71.00	8	71.84	72.00	-7	23,226	-0.03%
2019/03/15	3	70.60	2	71.00	70.60	1	23,470	0.00%
2019/03/14	2	70.80	0	0.00	71.10	2	23,311	0.01%
2019/03/12	0	71.20	50	71.02	71.20	-50	24,353	-0.21%
2019/03/11	9.9	70.50	0	0.00	70.40	9.9	24,453	0.04%
2019/03/08	25	71.05	0	0.00	70.70	25	24,916	0.10%
2019/03/07	21.6	72.01	9	72.31	71.60	12.6	25,765	0.05%
2019/03/06	30	72.13	21	72.38	72.50	9	26,193	0.03%
2019/03/05	50	71.90	0	0.00	71.90	50	26,787	0.19%
2019/03/04	29	71.70	20	72.20	72.20	9	26,928	0.03%
2019/02/27	3	72.60	1	72.90	72.70	2	26,754	0.01%
2019/02/26	5	72.80	0	0.00	72.80	5	26,722	0.02%
2019/02/25	2	73.30	1	73.20	73.40	1	26,937	0.00%
2019/02/22	1	73.30	0	0.00	73.50	1	27,267	0.00%
2019/02/21	0	0.00	11	73.62	73.80	-11	27,552	-0.04%
2019/02/20	4	73.18	13	72.94	73.20	-9	27,545	-0.03%
2019/02/19	0	0.00	2	71.80	72.00	-2	27,169	-0.01%
2019/02/18	0	0.00	6	71.27	71.00	-6	27,351	-0.02%
2019/02/15	7	70.60	1	71.50	70.30	6	27,533	0.02%
2019/02/14	5	71.40	0.1	71.50	71.40	4.9	27,638	0.02%
2019/02/13	3	72.10	14	72.28	72.00	-11	27,733	-0.04%
2019/02/12	1	72.00	11	71.07	72.00	-10	27,694	-0.04%
2019/02/11	9.3	70.22	10	70.76	69.90	-0.7	27,543	0.00%
2019/01/30	0.2	70.00	3	70.07	70.00	-2.8	27,311	-0.01%
2019/01/29	4	69.90	2	70.60	69.90	2	27,329	0.01%
2019/01/28	0	0.00	3	70.80	70.80	-3	27,288	-0.01%
2019/01/25	3.8	70.66	0	0.00	70.70	3.8	27,511	0.01%
2019/01/23	2	69.90	1	69.80	69.70	1	27,740	0.00%
2019/01/22	0	0.00	0.4	70.50	70.70	-0.4	27,933	0.00%
2019/01/18	0	0.00	1	70.50	70.80	-1	29,728	0.00%
2019/01/15	1	69.90	24	70.26	70.30	-23	31,959	-0.07%
2019/01/14	1	68.60	0	0.00	68.70	1	32,168	0.00%
2019/01/11	2	69.95	1	69.60	69.40	1	33,547	0.00%
2019/01/10	1	69.20	6	69.20	69.30	-5	33,515	-0.01%
2019/01/09	0.2	69.80	36	69.77	69.90	-35.8	33,515	-0.11%
2019/01/08	3	68.53	1	69.40	68.60	2	33,510	0.01%
2019/01/07	6.1	68.99	4.4	69.21	69.30	1.7	33,710	0.01%
2019/01/04	4	67.40	1	67.40	67.60	3	33,606	0.01%
2019/01/03	6	69.02	0	0.00	68.90	6	33,646	0.02%
2019/01/02	8.2	70.53	0	0.00	70.10	8.2	33,501	0.02%
2018/12/28	1	70.90	1	70.90	70.80	0	33,856	0.00%
2018/12/26	4	70.20	1.8	70.64	70.20	2.2	34,354	0.01%
2018/12/25	1	70.00	11	70.55	70.70	-10	34,538	-0.03%
2018/12/24	0.1	71.10	0	0.00	71.40	0.1	35,126	0.00%
2018/12/21	0	0.00	8	70.90	71.40	-8	35,779	-0.02%
2018/12/20	1	71.90	1	71.50	71.50	0	35,804	0.00%
2018/12/19	16	71.40	10	71.44	71.80	6	35,643	0.02%
2018/12/18	4.6	70.38	2.6	70.52	70.80	2	35,873	0.01%
2018/12/14	11.4	71.81	0	0.00	71.50	11.4	36,528	0.03%
2018/12/13	22.4	72.37	31	71.82	73.00	-8.6	36,813	-0.02%
2018/12/12	0	0.00	15	70.86	71.20	-15	37,341	-0.04%
2018/12/11	4.2	68.73	6	68.83	68.40	-1.8	37,568	0.00%
2018/12/10	25	67.72	42	67.83	67.70	-17	37,759	-0.05%
2018/12/07	2	69.35	0	0.00	69.10	2	37,568	0.01%
2018/12/06	12	69.52	6	69.10	69.00	6	37,365	0.02%
2018/12/05	4	72.10	8	71.95	71.60	-4	36,597	-0.01%
2018/12/04	3	73.90	0	0.00	73.40	3	36,922	0.01%
2018/12/03	1	73.10	7.6	73.54	74.00	-6.6	36,977	-0.02%
2018/11/30	6	73.17	5	73.80	71.90	1	36,598	0.00%
2018/11/29	11	73.32	8	73.81	72.40	3	35,692	0.01%
2018/11/28	8.4	72.84	9	72.86	73.10	-0.6	35,289	0.00%
2018/11/27	6	70.58	0	0.00	70.70	6	34,839	0.02%
2018/11/26	0.1	71.10	5	70.98	71.00	-5	34,800	-0.01%
2018/11/23	2	70.00	0	0.00	70.00	2	34,663	0.01%
2018/11/22	20.1	70.25	11	69.81	69.50	9.1	34,653	0.03%
2018/11/21	9	69.19	12	70.07	70.60	-3	34,466	-0.01%
2018/11/20	5.9	71.88	22	71.15	71.00	-16.1	34,147	-0.05%
2018/11/19	5	73.54	0	0.00	73.40	5	33,901	0.01%
2018/11/16	101.2	74.00	2	74.55	74.30	99.2	34,199	0.29%	大買/
2018/11/15	5.2	73.35	9	74.41	74.50	-3.8	35,037	-0.01%
2018/11/14	11	73.89	2	73.65	73.30	9	34,998	0.03%
2018/11/13	0	0.00	2.4	74.55	74.40	-2.4	34,972	-0.01%
2018/11/12	5.2	76.20	1.8	76.19	76.20	3.4	34,899	0.01%
2018/11/09	13	76.17	2.2	76.22	76.10	10.8	35,101	0.03%
2018/11/08	1	76.60	6	77.85	76.60	-5	35,138	-0.01%
2018/11/07	0	0.00	6	78.40	77.90	-6	35,022	-0.02%
2018/11/06	29	77.50	2	79.00	77.30	27	35,016	0.08%
2018/11/05	9.6	79.97	2	79.60	80.00	7.6	35,081	0.02%
2018/11/02	5.2	80.25	28.2	80.87	81.00	-23	35,222	-0.07%
2018/11/01	8	79.69	9	79.21	79.90	-1	35,105	0.00%
2018/10/31	0	0.00	20	78.26	78.80	-20	35,267	-0.06%
2018/10/30	0.9	76.40	11	75.95	76.40	-10.1	35,030	-0.03%
2018/10/29	8	76.35	31	77.29	75.50	-23	35,063	-0.07%
2018/10/26	32	77.91	33.7	77.13	76.20	-1.7	35,074	0.00%
2018/10/17	13	68.94	13	70.18	68.10	0	34,592	0.00%
2018/10/16	54.3	70.05	13.5	70.15	70.40	40.8	33,758	0.12%
2018/10/15	15	70.61	30.8	70.56	70.50	-15.8	33,489	-0.05%
2018/10/12	33.2	70.56	4	70.35	71.90	29.2	33,508	0.09%
2018/10/11	15.3	70.73	34	70.15	70.10	-18.7	33,512	-0.06%
2018/10/09	8	75.68	1	75.30	75.30	7	32,293	0.02%
2018/10/08	8.1	75.80	0	0.00	75.50	8.1	32,342	0.03%
2018/10/05	68	76.06	5	76.16	75.60	63	32,631	0.19%
2018/10/04	6.1	76.60	64	76.36	76.20	-57.9	32,542	-0.18%
2018/10/03	8	77.60	4	77.78	77.80	4	32,668	0.01%
2018/10/02	42	78.28	9	78.78	78.10	33	32,896	0.10%
2018/10/01	11	79.88	6	80.30	79.90	5	32,641	0.02%
2018/09/28	3	79.03	24	79.01	79.20	-21	32,840	-0.06%
2018/09/27	3	78.13	23.5	77.77	78.70	-20.5	32,499	-0.06%
2018/09/26	0	0.00	14	77.00	77.30	-14	32,279	-0.04%
2018/09/25	22	76.08	0	0.00	76.10	22	32,142	0.07%
2018/09/21	1	75.30	37	75.50	75.80	-36	32,370	-0.11%
2018/09/20	2	75.65	2	75.60	75.60	0	32,265	0.00%
2018/09/19	15	76.10	1	76.40	76.40	14	32,294	0.04%
2018/09/18	6	76.13	4	76.50	75.80	2	32,335	0.01%
2018/09/14	3	76.80	4	77.73	77.90	-1	32,799	0.00%
2018/09/13	4.1	75.94	1	76.30	76.00	3.1	32,828	0.01%
2018/09/12	2	77.60	6	77.90	77.00	-4	32,740	-0.01%
2018/09/11	7	77.33	11	76.78	77.70	-4	32,803	-0.01%
2018/09/10	77	75.60	18	75.88	75.10	59	33,096	0.18%
2018/09/07	19.5	78.05	38.3	78.49	77.70	-18.8	32,715	-0.06%
2018/09/06	13	79.85	10	79.27	79.30	3	32,743	0.01%
2018/09/05	1	80.10	8	80.35	80.10	-7	32,558	-0.02%
2018/09/04	45	80.30	0	0.00	80.10	45	32,939	0.14%
2018/09/03	33	80.24	41	80.30	80.10	-8	33,317	-0.02%
2018/08/31	7	80.57	0	0.00	80.50	7	34,592	0.02%
2018/08/29	1	81.40	10	81.23	81.40	-9	35,704	-0.03%
2018/08/28	1	81.40	0	0.00	81.20	1	35,877	0.00%
2018/08/27	5	80.98	0	0.00	81.00	5	36,077	0.01%
2018/08/24	0	0.00	1	81.20	81.10	-1	36,106	0.00%
2018/08/23	7	81.34	2	81.25	81.80	5	37,143	0.01%
2018/08/22	0	0.00	1	81.40	81.70	-1	37,444	0.00%
2018/08/21	12.3	81.03	0	0.00	81.00	12.3	37,825	0.03%
2018/08/20	4	81.15	3	81.10	81.00	1	38,555	0.00%
2018/08/17	3	82.00	7	81.70	81.10	-4	39,047	-0.01%
2018/08/16	6	80.88	2	81.10	81.20	4	39,033	0.01%
2018/08/15	6	80.67	1	80.80	81.10	5	38,932	0.01%
2018/08/14	76	82.45	3	82.10	81.30	73	38,576	0.19%
2018/08/13	10	84.33	4	84.03	83.80	6	37,744	0.02%
2018/08/10	2	85.80	8	85.93	85.90	-6	37,559	-0.02%
2018/08/09	0	0.00	4	85.43	85.20	-4	37,496	-0.01%
2018/08/08	0.8	84.80	2	84.95	85.00	-1.2	37,984	0.00%
2018/08/07	0	0.00	9	84.84	84.40	-9	38,653	-0.02%
2018/08/06	4	84.05	12	84.73	84.60	-8	40,277	-0.02%
2018/08/03	5	83.50	0	0.00	83.80	5	40,685	0.01%
2018/08/02	101	82.70	19	83.39	82.80	82	40,725	0.20%	大買/
2018/08/01	0	0.00	4	84.00	84.10	-4	40,747	-0.01%
2018/07/31	10	83.60	1	83.80	83.80	9	40,718	0.02%
2018/07/30	0	0.00	5	84.14	84.20	-5	40,734	-0.01%
2018/07/27	1	83.20	0	0.00	83.20	1	40,533	0.00%
2018/07/26	5	82.72	4	82.85	83.50	1	40,985	0.00%
2018/07/25	4	82.63	12	83.05	82.70	-8	41,156	-0.02%
2018/07/24	38.3	85.30	14	85.49	85.20	24.3	41,023	0.06%
2018/07/23	1	85.40	5	85.40	85.50	-4	40,405	-0.01%
2018/07/20	5	84.56	190	85.16	85.30	-185	40,448	-0.46%	大賣/鉅額交易
2018/07/19	0	0.00	9	84.99	85.20	-9	40,634	-0.02%
2018/07/18	41	84.03	5.5	84.06	84.10	35.5	41,177	0.09%
2018/07/17	0	0.00	1	82.90	82.90	-1	41,148	0.00%
2018/07/16	0	0.00	10	83.25	82.80	-10	41,273	-0.02%
2018/07/13	5	81.70	19	82.29	82.90	-14	42,018	-0.03%
2018/07/12	4	81.23	0	0.00	81.20	4	42,639	0.01%
2018/07/11	0	0.00	4	81.45	81.60	-4	42,885	-0.01%
2018/07/10	2	80.60	0	0.00	80.50	2	42,680	0.00%
2018/07/09	1	80.90	10	80.80	80.80	-9	42,584	-0.02%
2018/07/06	2	80.45	0	0.00	80.50	2	42,830	0.00%
2018/07/05	1	81.10	1	81.20	81.20	0	42,840	0.00%
2018/07/04	0	0.00	1	80.90	81.60	-1	43,143	0.00%
2018/07/03	16	80.93	41	80.70	80.70	-25	43,802	-0.06%
2018/07/02	11	81.66	15	81.49	81.00	-4	44,386	-0.01%
2018/06/29	27	81.71	10	82.89	83.20	17	44,722	0.04%
2018/06/28	8	80.61	5.2	80.65	80.50	2.8	46,328	0.01%
2018/06/27	12	81.35	12.1	81.17	80.90	-0.1	46,430	0.00%
2018/06/26	1	80.30	0	0.00	81.00	1	46,386	0.00%
2018/06/25	4	81.60	7	81.83	81.50	-3	46,072	-0.01%
2018/06/22	4.3	82.16	0	0.00	82.30	4.3	45,973	0.01%
2018/06/21	5	83.16	0	0.00	82.70	5	45,954	0.01%
2018/06/20	9	82.12	6	82.30	83.00	3	46,402	0.01%
2018/06/19	22	83.42	1	83.00	83.00	21	46,024	0.05%
2018/06/15	10	84.74	1	85.00	85.00	9	45,391	0.02%
2018/06/14	12	86.18	21	86.61	85.50	-9	44,934	-0.02%
2018/06/13	3	87.70	4.4	88.00	87.80	-1.4	44,377	0.00%
2018/06/12	2	87.20	6	87.77	87.70	-4	45,087	-0.01%
2018/06/11	24	87.68	7	87.51	87.40	17	45,024	0.04%
2018/06/08	38	89.32	18.2	91.31	88.30	19.8	45,184	0.04%
2018/06/07	17	89.99	55	90.10	91.20	-38	44,916	-0.08%
2018/06/06	10	89.10	56	88.71	89.10	-46	44,888	-0.10%
2018/06/05	31	88.00	7	88.01	88.10	24	45,553	0.05%
2018/06/04	0.3	87.80	0	0.00	87.80	0.3	45,573	0.00%
2018/06/01	3	86.33	2	86.35	86.60	1	45,724	0.00%
2018/05/31	16	86.33	0.3	86.50	85.70	15.7	45,907	0.03%
2018/05/30	12	87.12	2	87.90	87.40	10	45,020	0.02%
2018/05/29	15	88.31	19	88.45	87.60	-4	44,829	-0.01%
2018/05/28	10	88.52	25	88.30	88.80	-15	44,821	-0.03%
2018/05/25	1	86.30	9	85.51	86.50	-8	44,419	-0.02%
2018/05/24	3	83.50	2	84.00	84.10	1	44,188	0.00%
2018/05/22	0	0.00	12	84.36	84.00	-12	45,124	-0.03%
2018/05/21	1.5	85.00	7	85.21	85.00	-5.5	45,700	-0.01%
2018/05/18	2	84.00	3	84.90	83.90	-1	46,339	0.00%
2018/05/17	8	84.37	2	85.20	84.20	6	47,022	0.01%
2018/05/16	31	85.18	1	84.70	84.60	30	47,215	0.06%
2018/05/15	13.2	86.73	28	88.66	86.00	-14.8	47,488	-0.03%
2018/05/14	42	89.10	51.2	89.16	89.00	-9.2	48,662	-0.02%
2018/05/11	5	84.30	42	84.24	85.00	-37	47,388	-0.08%
2018/05/10	3	82.60	5	82.90	82.90	-2	47,391	0.00%
2018/05/09	18	81.99	0	0.00	81.80	18	47,644	0.04%
2018/05/08	5	81.64	4	82.25	82.60	1	48,053	0.00%
2018/05/07	1	81.80	5	81.58	81.60	-4	48,209	-0.01%
2018/05/04	5	80.44	4	80.65	80.40	1	48,519	0.00%
2018/05/03	26	80.40	10	80.10	80.10	16	48,855	0.03%
2018/05/02	13	83.14	14.1	82.50	81.80	-1.1	48,950	0.00%
2018/04/30	14	82.37	27	82.57	82.90	-13	49,029	-0.03%
2018/04/27	11.3	81.07	9	81.22	81.50	2.3	49,363	0.00%
2018/04/26	5.3	80.81	10	81.22	80.60	-4.7	49,915	-0.01%
2018/04/25	24.3	80.17	9	79.96	80.40	15.3	50,957	0.03%
2018/04/24	18.3	80.97	31.2	81.31	80.60	-12.9	51,057	-0.03%
2018/04/23	18.3	83.15	4	83.10	83.00	14.3	50,484	0.03%
2018/04/20	7	83.86	0	0.00	84.00	7	50,371	0.01%
2018/04/19	9	83.82	14	84.11	85.00	-5	50,547	-0.01%
2018/04/18	13	85.28	4	84.90	84.80	9	50,204	0.02%
2018/04/17	8	86.74	2	86.50	86.50	6	50,087	0.01%
2018/04/16	6	87.47	0	0.00	87.60	6	50,333	0.01%
2018/04/13	6.1	87.17	0	0.00	87.00	6.1	50,506	0.01%
2018/04/12	21.6	87.00	0	0.00	86.80	21.6	50,851	0.04%
2018/04/11	12	87.48	5	88.30	87.30	7	51,181	0.01%
2018/04/10	19.1	87.05	0	0.00	87.00	19.1	51,411	0.04%
2018/04/09	25	86.95	6	87.52	87.40	19	51,757	0.04%
2018/04/03	18	87.21	44	87.29	87.20	-26	51,281	-0.05%
2018/04/02	18.1	88.74	2	88.45	88.10	16.1	50,921	0.03%
2018/03/31	70	89.09	1.1	88.64	88.50	68.9	50,680	0.14%
2018/03/30	1	91.70	5	91.88	91.40	-4	48,765	-0.01%
2018/03/29	5	90.08	0	0.00	90.00	5	48,632	0.01%
2018/03/28	10	90.76	0	0.00	90.10	10	48,333	0.02%
2018/03/27	3	91.07	3	91.20	91.20	0	48,237	0.00%
2018/03/26	9	89.92	3	89.97	90.20	6	48,082	0.01%
2018/03/23	32	90.99	16.3	90.96	90.40	15.7	48,202	0.03%
2018/03/22	1	92.90	5	93.12	92.80	-4	48,376	-0.01%
2018/03/21	10	92.47	1	92.50	92.40	9	48,263	0.02%
2018/03/20	5	92.46	0	0.00	92.60	5	48,615	0.01%
2018/03/19	22	92.71	0	0.00	92.90	22	48,662	0.05%
2018/03/16	1	93.10	1	94.00	92.80	0	48,767	0.00%
2018/03/15	7	92.97	12	93.78	93.40	-5	48,424	-0.01%
2018/03/14	20	94.03	4	93.90	93.30	16	48,939	0.03%
2018/03/13	5	95.80	20	95.84	95.20	-15	48,868	-0.03%
2018/03/12	1	93.90	55	94.04	94.30	-54	48,136	-0.11%
2018/03/09	25	91.59	33	91.59	91.90	-8	48,311	-0.02%
2018/03/08	0	0.00	11	89.17	89.40	-11	48,434	-0.02%
2018/03/07	23	88.78	5.5	89.55	88.50	17.5	48,600	0.04%
2018/03/06	1	88.40	20	88.32	88.20	-19	49,225	-0.04%
2018/03/05	7	87.19	2.5	87.26	87.00	4.5	49,994	0.01%
2018/03/02	7	87.61	2	87.50	87.80	5	49,680	0.01%
2018/03/01	10.1	87.74	12	88.00	87.90	-1.9	49,850	0.00%
2018/02/27	1	88.10	14.2	88.80	88.10	-13.2	49,752	-0.03%
2018/02/26	1	89.20	10	89.46	88.80	-9	49,448	-0.02%
2018/02/23	7.1	88.68	15	88.73	88.90	-7.9	49,325	-0.02%
2018/02/22	4	87.90	1	87.80	87.90	3	49,530	0.01%
2018/02/21	32	88.50	8	88.48	88.20	24	49,335	0.05%
2018/02/12	29.1	87.89	1.1	87.75	87.60	28	48,915	0.06%
2018/02/09	20.1	86.52	4	87.53	87.50	16.1	48,743	0.03%
2018/02/08	14	89.44	1	89.50	89.00	13	48,453	0.03%
2018/02/07	7	90.56	2	90.65	90.00	5	49,905	0.01%
2018/02/06	69	89.69	69	90.32	89.20	0	49,153	0.00%
2018/02/05	15	92.74	0	0.00	92.80	15	47,142	0.03%
2018/02/02	6	94.33	18	94.86	95.20	-12	47,140	-0.03%
2018/02/01	12	93.81	4	94.05	93.50	8	47,024	0.02%
2018/01/31	14	92.25	5	92.96	92.20	9	46,756	0.02%
2018/01/30	13	93.98	3	94.10	93.60	10	46,299	0.02%
2018/01/29	2	94.65	0	0.00	94.70	2	46,043	0.00%
2018/01/26	6	95.30	2	95.50	95.40	4	45,847	0.01%
2018/01/25	1	95.70	0	0.00	95.40	1	45,486	0.00%
2018/01/24	11	95.90	61	95.97	95.90	-50	44,848	-0.11%
2018/01/23	22	96.25	2	95.80	96.90	20	44,696	0.04%
2018/01/22	21	96.89	18	97.07	96.60	3	44,513	0.01%
2018/01/19	44	96.34	53	95.50	96.90	-9	43,848	-0.02%
2018/01/18	3	94.43	6	94.48	93.80	-3	42,486	-0.01%
2018/01/17	12	93.23	14	93.30	93.40	-2	42,043	0.00%
2018/01/16	50	93.69	1	93.20	93.40	49	41,887	0.12%
2018/01/15	32	93.03	28	93.02	93.30	4	41,766	0.01%
2018/01/12	1.1	91.85	0	0.00	91.80	1.1	41,540	0.00%
2018/01/11	56	91.36	25	91.48	91.40	31	41,459	0.07%
2018/01/10	42	90.84	10	91.00	90.80	32	40,939	0.08%
2018/01/09	5	92.00	3	91.90	91.80	2	40,640	0.00%
2018/01/08	37.1	91.88	0	0.00	91.80	37.1	40,616	0.09%
2018/01/05	13	92.72	1.1	92.75	93.00	11.9	40,275	0.03%
2018/01/04	6	92.58	1	93.80	92.60	5	39,996	0.01%
2018/01/03	24	94.21	0	0.00	94.00	24	39,819	0.06%
2018/01/02	90	95.20	0	0.00	95.00	90	39,215	0.23%