鴻海 (2317)-兆豐-天母券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－兆豐-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/29	9.5	158.02	44.5	158.24	158.50	-35	105,289	-0.03%
2024/04/26	33.8	156.01	72.1	155.83	155.00	-38.3	104,036	-0.04%
2024/04/25	29.7	152.58	12	152.67	151.50	17.7	102,659	0.02%
2024/04/24	27.2	151.09	30.7	151.15	156.00	-3.5	101,157	0.00%
2024/04/23	37.1	145.13	10.1	144.01	144.00	27	98,752	0.03%
2024/04/22	40.4	142.50	41.1	143.13	143.00	-0.7	98,059	0.00%
2024/04/19	61.3	143.05	57	143.00	143.00	4.3	97,247	0.00%
2024/04/18	15.5	147.57	207	146.06	148.00	-191.6	95,526	-0.20%	大賣/鉅額交易
2024/04/17	10	145.55	44.4	143.70	146.50	-34.4	94,851	-0.04%
2024/04/16	62.2	140.25	52	141.28	141.00	10.2	93,480	0.01%
2024/04/15	7.8	146.61	40.1	147.45	146.00	-32.3	90,976	-0.04%
2024/04/12	57.4	151.87	15	152.33	150.50	42.4	89,690	0.05%
2024/04/11	149.3	149.21	36.5	151.73	150.00	112.8	87,961	0.13%	大買/鉅額交易
2024/04/10	172.1	156.87	21.1	156.31	154.50	151	85,355	0.18%	大買/鉅額交易
2024/04/09	42.3	157.53	26.3	158.36	158.00	16	84,044	0.02%
2024/04/08	8.4	157.87	5.1	158.10	158.00	3.3	82,682	0.00%
2024/04/03	56.9	156.17	33.1	158.30	159.00	23.8	81,311	0.03%
2024/04/02	31.3	153.53	135.2	156.36	159.00	-104	79,344	-0.13%	大賣/鉅額交易
2024/04/01	210.1	152.91	4	151.00	150.50	206.1	76,692	0.27%	大買/鉅額交易
2024/03/29	68.8	153.24	30	153.12	150.00	38.7	75,560	0.05%
2024/03/28	33	152.15	209.6	155.59	155.50	-176.6	73,210	-0.24%	大賣/鉅額交易
2024/03/27	28	146.50	40.2	146.50	148.50	-12.2	70,339	-0.02%
2024/03/26	69.8	143.00	41.1	142.98	142.00	28.7	68,483	0.04%
2024/03/25	60	145.50	22.9	145.89	145.50	37.1	66,381	0.06%
2024/03/22	27.1	144.27	46.2	145.92	145.50	-19.1	64,505	-0.03%
2024/03/21	244.1	142.29	66.1	141.85	142.50	178	61,032	0.29%	大買/鉅額交易
2024/03/20	34.2	137.58	42.4	138.25	138.00	-8.2	58,649	-0.01%
2024/03/19	48.4	132.70	14.3	132.82	136.00	34.1	55,781	0.06%
2024/03/18	58.4	132.55	36	133.08	136.00	22.5	53,182	0.04%
2024/03/15	25.4	130.91	164	130.78	132.00	-138.6	49,532	-0.28%	大賣/鉅額交易
2024/03/14	10	119.10	59.7	120.15	121.00	-49.7	43,236	-0.11%
2024/03/13	42.4	120.12	77.2	121.04	120.50	-34.8	40,314	-0.09%
2024/03/12	42.7	116.21	165.8	116.10	119.00	-123.1	34,910	-0.35%	大賣/鉅額交易
2024/03/11	4.2	107.81	30	109.59	109.50	-25.9	29,389	-0.09%
2024/03/08	8.3	105.57	246.2	105.50	105.00	-237.9	27,431	-0.87%	大賣/鉅額交易
2024/03/07	216	107.53	4.7	107.61	107.50	211.3	26,533	0.80%	大買/鉅額交易
2024/03/06	49.1	106.01	4.7	106.27	106.50	44.5	26,183	0.17%
2024/03/05	4	107.00	8.5	107.71	106.50	-4.5	26,190	-0.02%
2024/03/04	1	103.05	14	105.14	106.50	-13	25,463	-0.05%
2024/03/01	4.1	102.88	1	103.00	102.00	3.1	24,125	0.01%
2024/02/29	1	103.50	200	103.00	103.00	-199	24,041	-0.83%	大賣/鉅額交易
2024/02/27	0	0.00	2	103.50	103.50	-2	23,750	-0.01%
2024/02/26	100	104.00	0.2	103.50	103.50	99.8	23,649	0.42%
2024/02/23	3.1	103.48	0	0.00	103.00	3.1	23,790	0.01%
2024/02/21	100	103.50	5	103.50	103.00	95	24,289	0.39%
2024/02/20	601	103.50	2	103.75	103.50	599	24,762	2.42%	大買/鉅額交易
2024/02/19	11	101.55	6	102.50	103.00	5	24,617	0.02%
2024/02/16	1.2	101.00	2	101.00	101.50	-0.8	25,053	0.00%
2024/02/15	1	101.50	1	101.50	101.00	0	25,287	0.00%
2024/02/05	0.1	101.50	0	0.00	101.50	0.1	25,125	0.00%
2024/02/02	3.1	102.16	3	102.00	102.00	0.1	25,105	0.00%
2024/02/01	2	102.00	0	0.00	103.00	2	25,344	0.01%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	5.1	102.39	4	102.50	102.00	1.1	25,581	0.00%
2024/01/29	0	0.00	2.3	102.93	102.50	-2.3	25,927	-0.01%
2024/01/26	1.3	103.00	1	103.00	102.50	0.3	26,364	0.00%
2024/01/25	3	102.00	2	102.00	102.00	1	26,353	0.00%
2024/01/24	0.1	101.00	0	0.00	100.50	0.1	26,387	0.00%
2024/01/23	1	100.00	6.2	100.56	101.00	-5.2	27,103	-0.02%
2024/01/22	4	99.98	1	100.00	99.90	3	29,035	0.01%
2024/01/19	2	100.50	2	100.50	100.50	0	29,204	0.00%
2024/01/18	0	0.00	4	99.38	99.90	-4	29,563	-0.01%
2024/01/17	7.4	98.99	4	99.23	98.60	3.4	29,936	0.01%
2024/01/16	4	99.88	0	0.00	100.00	4	30,976	0.01%
2024/01/15	0	0.00	1	100.50	100.00	-1	31,922	0.00%
2024/01/12	0.1	100.50	0	0.00	100.50	0.1	32,081	0.00%
2024/01/11	2.1	99.99	0	0.00	100.50	2.1	32,209	0.01%
2024/01/10	2.1	100.52	0	0.00	100.00	2.1	32,083	0.01%
2024/01/09	4.1	101.51	2	101.50	101.00	2.1	31,963	0.01%
2024/01/08	3.4	102.15	3.5	103.50	101.50	-0.1	31,828	0.00%
2024/01/04	3	104.50	6	104.50	104.00	-3	31,937	-0.01%
2024/01/03	4	104.50	3	104.00	104.50	1	32,154	0.00%
2024/01/02	0	0.00	1	104.50	105.00	-1	32,305	0.00%
2023/12/29	1	104.50	5	104.50	104.50	-4	32,250	-0.01%
2023/12/28	0.1	103.50	4	104.00	104.00	-4	32,274	-0.01%
2023/12/27	1	104.00	2.4	103.50	103.50	-1.4	32,180	0.00%
2023/12/26	0.1	103.50	1	103.50	104.00	-0.9	32,097	0.00%
2023/12/25	0	0.00	6.5	103.50	103.50	-6.5	32,284	-0.02%
2023/12/22	1	103.50	2	103.50	103.50	-1	32,363	0.00%
2023/12/21	1	103.00	0	0.00	103.50	1	32,468	0.00%
2023/12/20	1	103.00	9.6	103.25	104.50	-8.6	32,160	-0.03%
2023/12/18	0.1	101.50	6	101.67	102.00	-6	31,329	-0.02%
2023/12/15	1	101.50	1	101.00	101.50	0	31,177	0.00%
2023/12/14	0.1	101.50	3	101.50	102.00	-3	30,726	-0.01%
2023/12/13	2	101.00	2	100.50	101.00	0	30,500	0.00%
2023/12/12	2	100.75	22	100.98	101.00	-20	30,839	-0.06%
2023/12/11	0	0.00	6	101.00	101.00	-6	30,769	-0.02%
2023/12/08	3	101.33	0	0.00	101.50	3	30,658	0.01%
2023/12/06	3.1	101.16	2	101.50	101.00	1.1	30,950	0.00%
2023/12/05	0	0.00	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	2	100.75	1	100.50	101.00	1	30,773	0.00%
2023/12/01	2.1	100.51	0	0.00	100.50	2.1	30,811	0.01%
2023/11/30	1	101.50	1	101.50	101.50	0	30,592	0.00%
2023/11/29	3.1	101.85	2	102.50	102.00	1.1	30,267	0.00%
2023/11/28	4	102.00	45	102.52	102.50	-41	29,970	-0.14%
2023/11/27	13	102.77	2	102.50	101.50	11	30,482	0.04%
2023/11/24	4	101.63	0	0.00	101.50	4	30,442	0.01%
2023/11/22	0.1	103.00	1	103.00	102.00	-1	31,063	0.00%
2023/11/21	1	102.50	5	101.90	102.50	-4	30,942	-0.01%
2023/11/20	4	101.50	0	0.00	101.00	4	31,170	0.01%
2023/11/17	4	102.13	10	102.25	102.50	-6	30,949	-0.02%
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/15	6.1	100.58	4.3	100.00	100.50	1.8	30,054	0.01%
2023/11/14	2	101.00	11	99.91	100.00	-9	29,488	-0.03%
2023/11/13	1	97.50	0	0.00	97.70	1	29,120	0.00%
2023/11/10	3.1	97.37	3	97.40	97.20	0.1	29,544	0.00%
2023/11/09	16	97.81	8.8	97.95	97.90	7.2	30,337	0.02%
2023/11/08	0	0.00	6	97.07	97.00	-6	30,321	-0.02%
2023/11/07	11	95.70	0	0.00	96.10	11	30,373	0.04%
2023/11/06	7	97.00	4	96.88	96.40	3	30,281	0.01%
2023/11/03	27.3	95.61	6.8	95.67	95.80	20.5	29,982	0.07%
2023/11/02	0	0.00	8	96.71	97.00	-8	29,758	-0.03%
2023/11/01	12.1	95.94	3	96.07	95.60	9.1	30,097	0.03%
2023/10/31	4.2	96.32	9.2	95.88	96.50	-5	30,309	-0.02%
2023/10/30	23.9	94.80	38	95.37	94.50	-14.1	29,933	-0.05%
2023/10/27	6.2	98.29	0	0.00	98.20	6.2	28,083	0.02%
2023/10/26	16.1	98.23	5.1	98.52	98.50	11.1	28,036	0.04%
2023/10/25	8.4	99.00	6.3	99.00	99.00	2.1	27,773	0.01%
2023/10/24	15.7	98.50	4	98.33	98.30	11.7	27,620	0.04%
2023/10/23	15.3	100.61	3.3	100.88	100.50	12.1	26,288	0.05%
2023/10/20	1.3	104.00	0	0.00	103.50	1.3	25,919	0.00%
2023/10/19	8.1	103.38	2	103.50	103.50	6.1	25,714	0.02%
2023/10/18	7	105.29	1	106.50	105.50	6	25,514	0.02%
2023/10/17	3	107.00	2	107.50	106.50	1	25,614	0.00%
2023/10/16	4	107.00	5	107.00	107.00	-1	26,265	0.00%
2023/10/13	1	107.50	3	107.00	107.50	-2	26,851	-0.01%
2023/10/12	0	106.50	4.2	106.62	107.00	-4.2	27,096	-0.02%
2023/10/11	1	106.00	1	106.50	106.00	0	27,348	0.00%
2023/10/06	1	105.00	9	105.44	105.50	-8	27,369	-0.03%
2023/10/04	8.2	102.88	0	0.00	103.00	8.2	27,645	0.03%
2023/10/03	1	104.00	27	104.00	104.00	-26	27,599	-0.09%
2023/10/02	1	104.50	12	104.50	104.50	-11	27,816	-0.04%
2023/09/28	13.2	103.47	3	103.00	104.00	10.2	28,735	0.04%
2023/09/27	0.1	104.05	0	0.00	104.00	0.1	29,226	0.00%
2023/09/26	37.2	104.85	20	104.00	104.00	17.2	30,286	0.06%
2023/09/25	25	105.34	1	105.00	105.50	24	31,242	0.08%
2023/09/22	2	105.50	0	0.00	105.00	2	31,773	0.01%
2023/09/21	5.2	105.31	0	0.00	105.00	5.2	32,181	0.02%
2023/09/20	7	106.29	0	0.00	106.00	7	32,555	0.02%
2023/09/19	0	0.00	10	107.00	106.50	-10	33,360	-0.03%
2023/09/18	4	106.38	1	106.50	106.50	3	34,796	0.01%
2023/09/15	7	106.07	1	106.50	106.00	6	35,058	0.02%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	7	106.71	0	0.00	106.00	7	35,116	0.02%
2023/09/12	0	0.00	1	106.00	107.50	-1	35,594	0.00%
2023/09/11	2	105.25	3	105.50	105.00	-1	35,679	0.00%
2023/09/08	2.3	105.50	0	0.00	106.00	2.3	35,975	0.01%
2023/09/07	3	105.50	10.1	106.00	105.50	-7.1	36,936	-0.02%
2023/09/06	5	106.00	3	106.50	106.00	2	38,325	0.01%
2023/09/05	3	106.33	1	106.50	107.00	2	38,319	0.01%
2023/09/04	4	106.75	0	0.00	106.50	4	38,384	0.01%
2023/09/01	0	0.00	6	107.00	107.50	-6	38,403	-0.02%
2023/08/31	1	106.00	2	106.00	106.50	-1	38,772	0.00%
2023/08/30	0	0.00	212.1	106.03	106.00	-212.1	38,234	-0.55%	大賣/鉅額交易
2023/08/29	8.1	105.57	2.3	105.78	106.00	5.8	38,783	0.01%
2023/08/28	8.2	108.51	8	108.50	108.00	0.2	38,485	0.00%
2023/08/25	1	108.50	0	0.00	108.00	1	39,185	0.00%
2023/08/24	205	109.26	14.1	109.11	109.50	191	40,302	0.47%	大買/鉅額交易
2023/08/22	1	106.50	2	106.50	106.50	-1	41,061	0.00%
2023/08/18	2	106.25	28.5	105.97	106.00	-26.5	41,354	-0.06%
2023/08/17	2	106.25	17	106.09	106.50	-15	41,432	-0.04%
2023/08/16	24	105.81	19	106.03	105.50	5	41,323	0.01%
2023/08/15	9.9	107.67	18	108.22	107.00	-8.1	41,146	-0.02%
2023/08/14	3	109.83	8	109.63	110.00	-5	40,542	-0.01%
2023/08/11	8	108.81	2.4	109.07	108.50	5.7	40,690	0.01%
2023/08/10	0.2	109.50	4.6	109.57	110.00	-4.4	41,012	-0.01%
2023/08/09	2	110.75	4.1	110.62	110.50	-2.1	41,109	-0.01%
2023/08/08	1	110.50	0	0.00	110.50	1	41,947	0.00%
2023/08/07	4	111.13	3	111.00	109.50	1	41,823	0.00%
2023/08/04	4	110.00	8.1	110.00	111.00	-4.1	41,358	-0.01%
2023/08/02	9.1	108.55	6	108.33	108.00	3.1	41,384	0.01%
2023/08/01	2.1	110.02	11	109.86	110.50	-8.9	40,993	-0.02%
2023/07/31	0.1	110.00	3	108.50	108.50	-2.9	40,803	-0.01%
2023/07/28	22.1	110.05	8	110.50	109.50	14.1	40,510	0.03%
2023/07/27	6.2	112.38	0	0.00	110.50	6.2	40,589	0.02%
2023/07/26	14	111.96	9	111.50	111.50	5	40,899	0.01%
2023/07/25	43	110.49	34.1	110.47	112.00	9	40,721	0.02%
2023/07/24	3	107.50	0	0.00	108.00	3	39,989	0.01%
2023/07/21	1	107.50	2	107.25	107.50	-1	40,226	0.00%
2023/07/20	8	109.44	0	0.00	108.00	8	40,260	0.02%
2023/07/19	41.1	109.78	5	109.70	108.50	36	40,018	0.09%
2023/07/18	5	112.00	47.1	112.39	112.00	-42.1	39,654	-0.11%
2023/07/17	3.5	110.14	32.6	109.92	110.50	-29.1	39,110	-0.07%
2023/07/14	13	108.42	7.4	108.39	109.50	5.7	38,735	0.01%
2023/07/13	5	108.30	0	0.00	107.00	5	38,284	0.01%
2023/07/12	2	107.00	5.1	106.41	107.50	-3.1	38,042	-0.01%
2023/07/11	0.1	105.00	1	105.00	105.00	-0.9	37,842	0.00%
2023/07/10	14.1	105.39	4	105.25	104.50	10.1	37,828	0.03%
2023/07/07	9.1	105.39	7	104.79	105.50	2.1	37,756	0.01%
2023/07/06	13.1	106.15	5.5	105.77	105.50	7.6	37,732	0.02%
2023/07/05	12.4	108.54	28	108.05	108.50	-15.6	36,789	-0.04%
2023/07/04	27.3	110.59	1	110.00	110.00	26.3	36,139	0.07%
2023/07/03	14	114.43	12.1	114.75	115.00	1.9	35,462	0.01%
2023/06/30	25.1	111.75	5	112.30	113.00	20.1	34,309	0.06%
2023/06/29	35.3	114.07	5	113.60	113.00	30.3	33,829	0.09%
2023/06/28	1.5	115.07	4.3	115.26	115.00	-2.8	33,522	-0.01%
2023/06/27	5	114.50	2	114.50	114.00	3	33,179	0.01%
2023/06/26	1.5	115.83	26.1	115.54	115.50	-24.6	32,601	-0.08%
2023/06/21	4	112.38	1	113.00	113.00	3	32,082	0.01%
2023/06/20	8	112.38	8	112.63	112.50	0	32,028	0.00%
2023/06/19	7.1	112.35	2.1	112.50	112.50	5	31,892	0.02%
2023/06/16	8	111.56	3.4	111.85	111.00	4.7	31,825	0.01%
2023/06/15	17	111.76	13	111.96	111.50	4	31,398	0.01%
2023/06/14	14	112.11	4.1	112.75	112.50	10	31,855	0.03%
2023/06/13	11.5	112.42	53.8	112.60	112.50	-42.3	31,723	-0.13%
2023/06/12	21	109.71	16.2	110.25	110.50	4.9	30,901	0.02%
2023/06/09	2	107.50	7	107.50	108.00	-5	29,760	-0.02%
2023/06/08	4	107.25	0	0.00	107.00	4	29,876	0.01%
2023/06/07	0.1	107.50	14.6	107.33	108.00	-14.5	30,051	-0.05%
2023/06/06	3	106.33	15.2	106.35	107.00	-12.2	30,703	-0.04%
2023/06/05	2	107.50	8	107.81	107.50	-6	30,622	-0.02%
2023/06/02	1	108.00	1	108.00	108.00	0	31,419	0.00%
2023/06/01	4	107.13	3	107.17	108.00	1	31,156	0.00%
2023/05/31	4	106.88	7	106.86	106.50	-3	30,871	-0.01%
2023/05/30	8	107.06	12.1	106.67	107.00	-4.1	30,356	-0.01%
2023/05/29	3	105.33	5	104.60	105.50	-2	29,635	-0.01%
2023/05/26	14.5	102.47	0	0.00	102.50	14.5	29,233	0.05%
2023/05/25	4.1	103.00	10	102.50	102.50	-5.9	28,999	-0.02%
2023/05/24	0	0.00	3	102.50	103.00	-3	28,936	-0.01%
2023/05/23	3	102.50	10	103.00	102.50	-7	28,904	-0.02%
2023/05/22	1.3	102.50	0.6	102.50	103.00	0.7	28,907	0.00%
2023/05/19	2	102.50	0	0.00	103.00	2	29,083	0.01%
2023/05/18	1	102.50	0	0.00	103.00	1	29,193	0.00%
2023/05/17	6	102.00	203.1	102.02	102.50	-197.1	29,333	-0.67%	大賣/鉅額交易
2023/05/16	2.3	102.48	3	102.50	102.00	-0.7	28,993	0.00%
2023/05/15	6	102.00	3	102.50	102.00	3	28,601	0.01%
2023/05/12	2	105.25	0.2	105.50	102.50	1.8	28,557	0.01%
2023/05/11	2	105.25	0.2	105.50	105.00	1.8	27,867	0.01%
2023/05/10	2	106.25	2	106.25	106.50	0	27,910	0.00%
2023/05/09	1.2	106.42	7.5	106.40	106.50	-6.3	28,140	-0.02%
2023/05/08	2.3	105.05	0.3	105.50	105.00	2	28,301	0.01%
2023/05/05	0.2	105.00	1	105.00	105.00	-0.9	28,849	0.00%
2023/05/04	2	105.00	0.2	105.50	105.00	1.9	29,465	0.01%
2023/05/03	5.1	105.50	0	0.00	105.50	5.1	29,917	0.02%
2023/05/02	0.1	105.50	26.2	105.44	106.00	-26.2	30,781	-0.08%
2023/04/28	1	104.00	1	104.50	104.50	0	31,312	0.00%
2023/04/27	1.1	103.50	0	0.00	103.50	1.1	31,454	0.00%
2023/04/26	1	103.50	0	0.00	103.50	1	31,624	0.00%
2023/04/25	2	103.00	0	0.00	103.00	2	31,354	0.01%
2023/04/24	1	103.50	1	104.00	103.50	0	31,215	0.00%
2023/04/21	0.3	104.50	3.6	104.63	104.00	-3.3	31,240	-0.01%
2023/04/20	0	0.00	2	104.25	104.50	-2	31,018	-0.01%
2023/04/19	2	103.75	6	104.33	104.00	-4	31,244	-0.01%
2023/04/18	0.1	104.00	2	104.00	104.50	-1.9	31,266	-0.01%
2023/04/17	2	104.00	0	0.00	104.00	2	31,594	0.01%
2023/04/14	1	103.50	3	104.33	104.50	-2	32,030	-0.01%
2023/04/12	6	103.00	1	103.00	102.50	5	32,302	0.02%
2023/04/11	1.1	103.05	0	0.00	103.50	1.1	32,585	0.00%
2023/04/07	2.1	103.50	0	0.00	103.00	2.1	32,418	0.01%
2023/04/06	4.4	103.48	5.5	103.59	103.50	-1.1	32,371	0.00%
2023/03/31	1.1	104.50	0	0.00	104.00	1.1	31,976	0.00%
2023/03/30	0	0.00	1	104.00	104.50	-1	32,025	0.00%
2023/03/29	0.2	103.50	0	0.00	103.50	0.2	32,165	0.00%
2023/03/28	2.3	103.10	3.2	103.19	103.00	-1	32,556	0.00%
2023/03/27	12.1	104.00	2	104.25	103.50	10.1	32,645	0.03%
2023/03/24	2.3	105.37	14.2	105.14	105.50	-11.9	33,306	-0.04%
2023/03/23	1	103.00	2	104.00	103.50	-1	32,568	0.00%
2023/03/22	3	103.50	0.3	104.00	103.50	2.8	32,454	0.01%
2023/03/21	0.1	103.00	4.2	103.74	103.50	-4.1	32,672	-0.01%
2023/03/20	4.1	102.63	1.1	103.00	102.50	3.1	32,644	0.01%
2023/03/17	1.2	103.92	2.3	103.50	103.50	-1.1	32,828	0.00%
2023/03/16	9	102.33	6	102.42	102.00	3	32,303	0.01%
2023/03/15	1	102.50	1	102.50	102.50	0	32,585	0.00%
2023/03/14	8	102.00	0	0.00	102.00	8	33,160	0.02%
2023/03/13	2.2	102.76	2	102.25	103.00	0.2	33,434	0.00%
2023/03/10	3	101.67	1	102.00	102.00	2	34,333	0.01%
2023/03/09	5.1	102.89	1	103.00	102.50	4.1	34,973	0.01%
2023/03/08	1	104.50	1	104.50	104.00	0	35,167	0.00%
2023/03/07	5	104.90	68.1	105.34	105.00	-63.1	35,211	-0.18%
2023/03/06	0.1	103.50	23	103.30	103.50	-22.9	34,782	-0.07%
2023/03/03	0.5	102.50	6	103.08	102.50	-5.5	34,733	-0.02%
2023/03/02	0.4	102.50	2	102.25	102.50	-1.6	34,949	0.00%
2023/03/01	4.6	101.13	2	102.00	102.00	2.6	35,010	0.01%
2023/02/24	11.2	101.56	0.4	103.00	101.00	10.8	34,736	0.03%
2023/02/23	1	102.00	3	102.50	103.00	-2	34,341	-0.01%
2023/02/22	3.4	101.70	1	101.85	102.00	2.3	34,713	0.01%
2023/02/21	0	0.00	5	102.50	102.50	-5	34,783	-0.01%
2023/02/20	10.1	103.00	0	0.00	103.00	10.1	35,331	0.03%
2023/02/17	6	103.00	7	103.07	103.50	-1	35,745	0.00%
2023/02/16	4.3	103.13	37	103.03	103.50	-32.7	36,384	-0.09%
2023/02/15	2.7	102.00	45	102.38	102.50	-42.4	37,202	-0.11%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/13	4	101.13	1	101.50	101.00	3	37,616	0.01%
2023/02/10	1	102.00	17	101.48	101.50	-16	37,809	-0.04%
2023/02/09	0	0.00	1	101.00	101.00	-1	38,059	0.00%
2023/02/08	5	100.50	4	100.50	100.50	1	38,379	0.00%
2023/02/07	12.9	101.38	1.4	101.00	100.50	11.5	38,627	0.03%
2023/02/06	12.2	101.71	6	101.58	101.50	6.2	38,581	0.02%
2023/02/03	12.6	99.78	4	99.63	99.60	8.6	38,523	0.02%
2023/02/02	2	100.00	5	100.10	100.00	-3	38,531	-0.01%
2023/02/01	1	100.01	3	100.17	100.00	-2	38,077	-0.01%
2023/01/31	27.2	99.42	40.3	99.89	99.70	-13.1	37,933	-0.03%
2023/01/30	15.3	98.38	10	98.75	98.10	5.3	37,093	0.01%
2023/01/17	32	98.23	1	98.30	98.10	31	36,341	0.09%
2023/01/16	7.7	98.50	0	0.00	98.10	7.7	36,361	0.02%
2023/01/13	4.1	98.92	2.3	98.94	98.60	1.8	36,315	0.01%
2023/01/12	5.2	98.88	0.1	99.40	98.60	5.1	36,978	0.01%
2023/01/11	10	99.23	1	99.40	99.10	9	37,569	0.02%
2023/01/10	2	99.30	1	99.40	99.40	1	37,879	0.00%
2023/01/09	11	99.30	2	99.30	99.10	9	38,027	0.02%
2023/01/06	2.5	98.56	4.5	98.61	98.40	-2	37,890	-0.01%
2023/01/05	36.3	98.10	1	98.00	98.00	35.3	38,045	0.09%
2023/01/04	9.1	98.35	0	0.00	98.10	9.1	38,079	0.02%
2023/01/03	14.2	98.78	22	99.03	99.10	-7.8	38,013	-0.02%
2022/12/30	4	99.93	1	99.90	99.90	3	37,602	0.01%
2022/12/29	12.1	99.79	6	99.70	99.70	6.1	37,753	0.02%
2022/12/28	0.3	100.50	0	0.00	100.50	0.3	38,005	0.00%
2022/12/27	0	0.00	7	100.57	100.50	-7	37,915	-0.02%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	4	100.50	5	100.50	101.00	-1	38,434	0.00%
2022/12/22	5	100.50	6	100.92	101.00	-1	38,849	0.00%
2022/12/21	1.1	100.50	1	100.50	100.00	0.1	39,308	0.00%
2022/12/20	42.8	100.12	11	100.50	100.00	31.8	39,198	0.08%
2022/12/19	5	101.00	10	101.00	101.50	-5	39,135	-0.01%
2022/12/16	14.7	100.53	1	101.50	100.50	13.7	38,899	0.04%
2022/12/15	0	0.00	2	102.00	101.50	-2	38,102	-0.01%
2022/12/14	2.1	102.00	0.1	102.47	102.50	2	38,124	0.01%
2022/12/13	4.1	101.26	4	101.75	101.00	0.1	38,141	0.00%
2022/12/09	2.1	102.26	2	102.00	102.00	0.1	38,145	0.00%
2022/12/08	1.2	102.04	5	102.00	101.50	-3.9	37,890	-0.01%
2022/12/07	6.1	102.93	4	102.75	102.00	2.1	37,817	0.01%
2022/12/06	54.3	103.02	6	103.00	103.00	48.3	37,621	0.13%
2022/12/05	27.1	105.82	6.2	106.02	105.50	20.9	37,014	0.06%
2022/12/02	10	105.30	120.4	105.47	105.50	-110.4	36,500	-0.30%	大賣/鉅額交易
2022/12/01	12.2	102.55	49.7	102.91	103.00	-37.5	35,734	-0.10%
2022/11/30	13	100.81	21	100.52	100.50	-8	34,905	-0.02%
2022/11/29	11.6	100.09	1	99.90	100.00	10.6	34,038	0.03%
2022/11/28	12.1	99.95	0	0.00	100.00	12.1	33,757	0.04%
2022/11/25	2	100.75	1	101.00	100.50	1	33,605	0.00%
2022/11/24	38.4	100.08	5	100.50	101.00	33.4	33,507	0.10%
2022/11/23	5.1	101.10	3.2	101.03	100.50	1.9	33,169	0.01%
2022/11/22	55	100.48	8	100.31	100.50	47	33,091	0.14%
2022/11/21	24.1	100.79	8	100.31	100.00	16.1	32,902	0.05%
2022/11/18	4.1	100.88	1	101.00	100.50	3.1	32,636	0.01%
2022/11/17	7.2	101.43	0.5	101.00	101.50	6.7	32,326	0.02%
2022/11/16	5.5	101.88	6.3	102.06	101.50	-0.8	32,188	0.00%
2022/11/15	16.2	101.66	6.2	101.84	101.50	10	31,685	0.03%
2022/11/14	19	99.93	4	101.13	101.50	15	31,198	0.05%
2022/11/11	26.2	100.88	2	100.25	100.00	24.2	30,512	0.08%
2022/11/10	13.2	100.70	1	100.50	100.50	12.2	29,543	0.04%
2022/11/09	1.1	102.00	21	102.45	102.50	-19.9	29,373	-0.07%
2022/11/08	2	100.00	1	100.00	100.00	1	29,190	0.00%
2022/11/07	10.2	100.11	8	99.91	100.00	2.2	29,498	0.01%
2022/11/04	39.1	100.03	1	100.50	100.50	38.1	29,858	0.13%
2022/11/03	6	101.00	0	0.00	101.00	6	29,990	0.02%
2022/11/02	7.3	101.51	4	101.50	102.00	3.3	29,765	0.01%
2022/11/01	4.3	101.39	3	101.50	101.50	1.3	29,668	0.00%
2022/10/31	5	101.80	0	0.00	102.50	5	29,304	0.02%
2022/10/28	2	104.00	1	104.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	3	104.67	104.00	-3	29,368	-0.01%
2022/10/26	3	103.83	0	0.00	104.00	3	29,519	0.01%
2022/10/25	2	102.25	0	0.00	103.50	2	29,293	0.01%
2022/10/24	5.1	104.00	1	103.00	103.00	4.1	29,045	0.01%
2022/10/21	0.2	103.00	2	103.25	103.50	-1.8	28,923	-0.01%
2022/10/20	2	101.50	0	0.00	102.50	2	29,034	0.01%
2022/10/19	4	103.50	1	103.50	103.00	3	28,453	0.01%
2022/10/18	13.1	103.77	1	103.50	103.50	12.1	28,204	0.04%
2022/10/17	2	105.00	0	0.00	105.00	2	28,041	0.01%
2022/10/14	2	105.00	3	104.83	105.00	-1	27,956	0.00%
2022/10/13	6	103.58	1	103.50	103.50	5	28,122	0.02%
2022/10/12	9	103.34	0	0.00	103.00	9	27,974	0.03%
2022/10/11	5	104.70	5	105.00	104.00	0	27,628	0.00%
2022/10/07	0	0.00	0.2	107.50	107.50	-0.2	27,413	0.00%
2022/10/06	0	0.00	7.4	106.93	107.50	-7.4	27,815	-0.03%
2022/10/05	7	106.50	20.2	106.84	107.00	-13.2	27,893	-0.05%
2022/10/04	0.1	102.50	0	0.00	102.50	0.1	27,455	0.00%
2022/10/03	0	101.50	0	0.00	101.00	0	27,474	0.00%
2022/09/30	24.3	101.01	2	101.00	102.00	22.3	27,695	0.08%
2022/09/29	8.1	101.50	7	101.50	101.50	1.1	27,913	0.00%
2022/09/28	14.1	101.16	11	101.50	100.50	3.1	28,002	0.01%
2022/09/27	1.4	103.64	2	103.50	103.50	-0.6	27,942	0.00%
2022/09/26	36.3	104.50	7	103.51	104.00	29.2	28,760	0.10%
2022/09/23	2	106.50	1	106.00	106.50	1	29,122	0.00%
2022/09/22	1	107.50	1	107.00	107.00	0	29,606	0.00%
2022/09/21	5.1	106.81	0	0.00	107.00	5.1	29,763	0.02%
2022/09/20	2	107.50	3	108.17	108.50	-1	29,793	0.00%
2022/09/19	0	106.50	2	107.00	107.00	-2	29,797	-0.01%
2022/09/16	2.2	107.03	1	107.00	107.50	1.2	30,004	0.00%
2022/09/15	2	108.00	2	108.25	108.00	0	30,148	0.00%
2022/09/14	13	107.58	2	107.75	107.50	11	30,383	0.04%
2022/09/13	1	109.50	11.3	109.63	110.00	-10.3	30,584	-0.03%
2022/09/12	3	108.33	5.1	108.18	108.50	-2.1	30,594	-0.01%
2022/09/08	9.4	106.68	2	106.75	107.00	7.4	31,113	0.02%
2022/09/07	4	106.75	4	107.38	106.00	0	31,387	0.00%
2022/09/06	1	108.50	4.2	107.64	108.50	-3.2	31,270	-0.01%
2022/09/05	6.1	108.00	0	0.00	108.00	6.1	31,528	0.02%
2022/09/02	3.2	107.53	3	108.00	107.50	0.2	31,931	0.00%
2022/09/01	32.5	107.49	0	0.00	107.50	32.5	32,046	0.10%
2022/08/31	16	108.00	4.3	108.73	109.00	11.7	31,915	0.04%
2022/08/30	5	108.00	1	108.50	108.50	4	31,741	0.01%
2022/08/29	69	108.37	0.1	108.50	108.00	68.9	32,006	0.22%
2022/08/26	2	110.00	6	109.92	110.50	-4	32,155	-0.01%
2022/08/25	23.1	109.50	1	110.00	109.50	22.1	32,478	0.07%
2022/08/24	12	110.08	10	109.35	109.50	2	33,426	0.01%
2022/08/23	0	0.00	1	110.50	110.00	-1	34,509	0.00%
2022/08/22	1	110.00	1.1	110.09	111.00	-0.1	34,940	0.00%
2022/08/19	5	111.00	3	111.50	111.00	2	35,525	0.01%
2022/08/18	2	111.25	2	112.00	112.00	0	35,898	0.00%
2022/08/17	3.1	111.68	2.1	112.24	112.50	1	36,728	0.00%
2022/08/16	2	111.75	6	110.75	111.00	-4	36,840	-0.01%
2022/08/15	6	112.00	1.4	112.00	112.00	4.7	36,930	0.01%
2022/08/12	1.1	113.48	4	113.13	112.50	-3	37,208	-0.01%
2022/08/11	1	111.50	83.3	111.37	113.00	-82.3	37,022	-0.22%
2022/08/10	61.1	110.41	23.1	110.39	110.00	38	36,918	0.10%
2022/08/09	0	0.00	8	108.25	109.00	-8	36,398	-0.02%
2022/08/08	1	107.00	2	107.50	108.00	-1	36,343	0.00%
2022/08/05	16	108.44	1	108.50	108.00	15	36,295	0.04%
2022/08/04	3	107.00	2	107.50	108.00	1	36,249	0.00%
2022/08/03	7	107.36	34	107.50	108.50	-27	35,932	-0.08%
2022/08/02	5	107.30	1	107.50	108.00	4	35,709	0.01%
2022/07/29	0	109.00	7	108.50	109.00	-7	35,652	-0.02%
2022/07/28	0.4	108.50	1	108.50	108.50	-0.6	35,867	0.00%
2022/07/27	5.2	107.81	7	108.93	108.00	-1.8	36,003	-0.01%
2022/07/26	1	107.50	1	108.00	108.00	0	35,778	0.00%
2022/07/25	0	0.00	2	107.50	107.50	-2	35,635	-0.01%
2022/07/22	1	106.00	2.1	106.24	106.00	-1.1	35,447	0.00%
2022/07/21	1	104.00	3	104.83	105.50	-2	35,462	-0.01%
2022/07/20	8	104.13	4.2	104.59	103.50	3.8	35,419	0.01%
2022/07/19	3	103.83	6	104.00	104.00	-3	35,511	-0.01%
2022/07/18	2.3	104.57	6	104.75	105.00	-3.7	35,446	-0.01%
2022/07/15	5	105.30	2	105.50	105.00	3	35,469	0.01%
2022/07/14	2	104.25	9.1	104.67	105.00	-7.1	35,384	-0.02%
2022/07/13	8	103.00	6.5	103.00	102.50	1.5	34,910	0.00%
2022/07/12	12.1	100.15	3	100.00	100.50	9.1	34,569	0.03%
2022/07/11	10.1	101.00	0	0.00	101.00	10.1	34,330	0.03%
2022/07/08	5.1	102.50	6	102.67	102.00	-0.9	34,172	0.00%
2022/07/07	16	102.81	7	102.79	103.50	9	33,867	0.03%
2022/07/06	7.4	101.10	2	101.00	100.50	5.4	33,478	0.02%
2022/07/05	7.2	102.29	38	102.83	102.50	-30.8	33,199	-0.09%
2022/07/04	11.1	100.33	3	100.50	100.00	8.1	32,860	0.02%
2022/07/01	12	106.75	12	106.88	106.00	0	32,262	0.00%
2022/06/30	11.1	109.68	0.3	109.50	109.00	10.8	31,744	0.03%
2022/06/29	14.1	111.15	2	111.00	111.00	12.1	31,393	0.04%
2022/06/28	0	0.00	3	111.33	112.00	-3	31,168	-0.01%
2022/06/27	0	0.00	2	111.50	111.00	-2	31,040	-0.01%
2022/06/24	3.1	109.99	0	110.00	110.00	3	30,863	0.01%
2022/06/23	7.1	108.08	11.1	108.86	108.00	-4	30,701	-0.01%
2022/06/22	3	110.00	25	110.02	109.50	-22	30,281	-0.07%
2022/06/21	2	111.25	8.3	111.90	112.00	-6.3	30,597	-0.02%
2022/06/20	2.1	109.74	5	109.10	109.00	-3	30,276	-0.01%
2022/06/17	3	109.83	2	109.75	109.50	1	30,071	0.00%
2022/06/16	0	0.00	2	112.25	111.50	-2	29,597	-0.01%
2022/06/15	6	111.75	1	112.50	112.00	5	30,439	0.02%
2022/06/14	2	110.75	7	111.57	111.50	-5	30,755	-0.02%
2022/06/13	23	111.83	1	112.50	111.50	22	30,823	0.07%
2022/06/10	2.9	114.15	0	0.00	114.00	2.9	30,587	0.01%
2022/06/09	4	114.38	6.4	114.84	115.50	-2.4	30,617	-0.01%
2022/06/08	0	0.00	5	114.10	114.00	-5	30,518	-0.02%
2022/06/07	6.2	114.31	5	114.40	113.50	1.2	30,625	0.00%
2022/06/06	1	114.50	5	115.30	115.50	-4	30,483	-0.01%
2022/06/02	4.1	114.61	11	115.36	114.00	-6.9	30,890	-0.02%
2022/06/01	11	114.36	3.5	114.71	114.50	7.5	31,010	0.02%
2022/05/31	2	112.50	53.7	111.43	113.00	-51.7	30,133	-0.17%
2022/05/30	2	109.50	3	109.50	110.50	-1	28,871	0.00%
2022/05/27	2.1	110.24	5	110.40	110.00	-2.9	28,372	-0.01%
2022/05/26	3	109.17	1	110.00	109.00	2	27,992	0.01%
2022/05/25	3.3	109.50	15.6	109.55	109.50	-12.3	27,818	-0.04%
2022/05/24	5	108.20	47.3	108.01	108.00	-42.3	27,347	-0.15%
2022/05/23	5.6	107.91	15.4	108.15	108.00	-9.9	26,969	-0.04%
2022/05/20	2.1	107.74	16	108.02	107.00	-13.9	26,832	-0.05%
2022/05/19	5	105.80	7	105.86	107.50	-2	26,456	-0.01%
2022/05/18	2.3	106.72	22.1	106.45	107.00	-19.8	26,023	-0.08%
2022/05/17	0.1	104.50	2	105.00	105.00	-1.9	25,518	-0.01%
2022/05/16	0	104.00	0	0.00	104.50	0	25,323	0.00%
2022/05/13	2	103.75	1	103.50	104.00	1	25,172	0.00%
2022/05/12	0	0.00	4	102.38	102.00	-4	25,217	-0.02%
2022/05/11	2.2	103.50	0	0.00	103.00	2.2	25,124	0.01%
2022/05/10	0	104.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	11	103.05	0.2	103.50	104.00	10.8	25,217	0.04%
2022/05/06	2	103.25	4	103.13	104.00	-2	25,527	-0.01%
2022/05/05	6	104.58	2	105.00	104.50	4	25,631	0.02%
2022/05/04	0	0.00	4	104.00	104.00	-4	25,602	-0.02%
2022/05/03	1	102.00	6	102.00	102.50	-5	25,586	-0.02%
2022/04/29	0	0.00	2	101.50	102.00	-2	25,993	-0.01%
2022/04/28	2	101.00	2	100.50	101.50	0	26,305	0.00%
2022/04/27	13.2	100.00	0	0.00	100.00	13.2	26,323	0.05%
2022/04/26	4.1	100.64	2	101.00	101.00	2.1	26,227	0.01%
2022/04/25	22.2	100.75	5.6	101.09	100.50	16.6	26,131	0.06%
2022/04/22	0	0.00	14	103.00	103.50	-14	25,723	-0.05%
2022/04/21	1	104.00	1	104.00	103.00	0	26,086	0.00%
2022/04/20	1.1	102.02	1	102.50	103.00	0.1	26,106	0.00%
2022/04/19	12	102.46	0.4	103.00	102.00	11.6	26,095	0.04%
2022/04/18	1.1	102.52	1	102.50	102.50	0.1	26,235	0.00%
2022/04/15	1.1	103.50	3	103.50	103.00	-2	26,622	-0.01%
2022/04/14	1.3	104.12	0	0.00	104.00	1.3	27,070	0.00%
2022/04/13	0	0.00	11	103.82	104.00	-11	27,740	-0.04%
2022/04/12	1.3	102.60	2	102.50	102.00	-0.7	29,846	0.00%
2022/04/11	13	102.08	33	102.03	102.00	-20	29,853	-0.07%
2022/04/08	38.1	103.01	5	102.50	103.00	33.1	29,736	0.11%
2022/04/07	6	103.67	3	103.67	103.00	3	29,605	0.01%
2022/04/06	1.6	104.69	5	104.90	105.00	-3.4	29,253	-0.01%
2022/04/01	4.1	104.51	1	104.50	104.50	3.1	28,990	0.01%
2022/03/31	1	106.00	2	106.25	106.00	-1	28,748	0.00%
2022/03/30	0	0.00	1.3	105.88	105.50	-1.3	28,608	0.00%
2022/03/29	5.1	105.98	2	105.50	105.50	3.1	28,506	0.01%
2022/03/28	5	105.80	6.2	105.19	106.00	-1.2	28,443	0.00%
2022/03/25	18	106.42	7	106.36	106.00	11	28,332	0.04%
2022/03/24	41.4	105.96	4	106.38	106.50	37.4	28,289	0.13%
2022/03/23	1	105.00	8	105.06	105.50	-7	27,980	-0.03%
2022/03/22	4.3	104.15	1	104.00	104.00	3.3	28,224	0.01%
2022/03/21	9.1	104.96	2.4	105.21	104.50	6.8	28,256	0.02%
2022/03/18	8	104.06	17	104.41	106.00	-9	28,271	-0.03%
2022/03/17	2	103.75	5	103.60	104.00	-3	27,192	-0.01%
2022/03/16	7	100.79	2	101.25	101.50	5	26,806	0.02%
2022/03/15	2.3	101.50	3	101.17	101.00	-0.8	26,458	0.00%
2022/03/14	2	102.50	1	103.50	102.50	1	26,525	0.00%
2022/03/11	1.2	103.50	2	103.50	103.50	-0.8	26,516	0.00%
2022/03/10	2	103.25	4	103.25	103.00	-2	26,500	-0.01%
2022/03/09	3	101.67	8	102.00	101.50	-5	26,385	-0.02%
2022/03/08	71.4	101.36	16	101.53	101.50	55.4	26,349	0.21%
2022/03/07	29	102.88	13	103.08	102.50	16	25,720	0.06%
2022/03/04	2	104.50	11	104.50	105.00	-9	25,816	-0.03%
2022/03/03	1.1	104.55	2	104.50	104.50	-0.9	25,972	0.00%
2022/03/02	0.2	104.50	3	104.33	104.50	-2.9	26,143	-0.01%
2022/03/01	4.1	104.52	6.6	104.80	104.50	-2.5	26,204	-0.01%
2022/02/25	11	103.05	0	0.00	103.00	11	26,220	0.04%
2022/02/24	20.5	103.08	16	103.38	102.50	4.5	26,098	0.02%
2022/02/23	2	105.00	21	104.98	105.00	-19	25,606	-0.07%
2022/02/22	7.2	104.22	0	0.00	104.50	7.2	25,709	0.03%
2022/02/21	13.1	105.77	10.9	106.00	106.00	2.1	25,784	0.01%
2022/02/18	1	106.00	0	0.00	105.50	1	25,924	0.00%
2022/02/17	2.1	105.74	10	105.90	106.00	-7.9	25,998	-0.03%
2022/02/16	5	105.40	2	105.50	105.50	3	26,003	0.01%
2022/02/15	14	104.11	1	105.00	104.00	13	26,223	0.05%
2022/02/14	19.1	104.06	3	104.17	104.00	16.1	26,310	0.06%
2022/02/11	0.1	106.00	5.1	105.11	106.00	-5	26,318	-0.02%
2022/02/10	1	106.50	4	106.13	106.50	-3	26,440	-0.01%
2022/02/09	3	106.33	4	106.25	106.50	-1	26,437	0.00%
2022/02/08	2.2	105.23	16.3	105.41	105.50	-14.1	26,352	-0.05%
2022/02/07	5.3	103.01	1	104.00	103.00	4.3	25,826	0.02%
2022/01/26	13.3	102.58	12.1	102.50	102.00	1.2	25,471	0.00%
2022/01/25	2.2	102.77	7	102.64	103.00	-4.8	25,257	-0.02%
2022/01/24	29.1	103.59	13	103.54	103.00	16.1	25,076	0.06%
2022/01/21	17.7	102.13	12	102.44	102.00	5.7	24,727	0.02%
2022/01/20	4.5	103.17	2.2	103.55	103.00	2.3	24,415	0.01%
2022/01/19	5	103.50	4.4	103.76	103.50	0.6	24,199	0.00%
2022/01/18	11.1	104.45	2	104.50	103.50	9.1	24,100	0.04%
2022/01/17	9.2	103.67	4	103.88	103.50	5.2	24,204	0.02%
2022/01/14	21.5	103.70	0.3	103.50	103.50	21.2	24,181	0.09%
2022/01/13	2	105.25	2	105.25	105.50	0	24,050	0.00%
2022/01/12	8.4	104.08	1	104.50	104.50	7.4	24,214	0.03%
2022/01/11	3.3	104.35	1	104.50	104.50	2.3	24,338	0.01%
2022/01/10	5.7	104.83	1.1	105.45	104.50	4.6	24,605	0.02%
2022/01/07	4	106.50	6.1	106.88	106.50	-2.1	24,846	-0.01%
2022/01/06	10	107.45	5.2	107.61	107.00	4.8	24,497	0.02%
2022/01/05	16.2	109.19	33.5	108.72	109.00	-17.3	23,990	-0.07%
2022/01/04	3.6	103.84	1	103.50	103.50	2.6	22,264	0.01%
2022/01/03	3.1	103.85	0	0.00	103.00	3.1	22,420	0.01%
2021/12/30	2.2	104.50	1	104.50	104.00	1.2	22,693	0.01%
2021/12/29	4.2	105.00	0	0.00	105.00	4.2	23,058	0.02%
2021/12/28	1	105.00	13	104.96	105.50	-12	23,528	-0.05%
2021/12/27	0.3	104.50	13	104.50	104.50	-12.8	23,690	-0.05%
2021/12/24	2	104.25	2	104.50	104.00	0	24,112	0.00%
2021/12/23	4.1	104.00	5	104.00	104.00	-0.9	24,295	0.00%
2021/12/22	1	103.50	1.8	104.22	103.50	-0.8	24,599	0.00%
2021/12/21	0.2	104.00	1	104.50	104.50	-0.8	24,777	0.00%
2021/12/20	3.1	103.01	0	0.00	103.00	3.1	24,788	0.01%
2021/12/17	6.4	103.53	1	103.50	103.50	5.4	24,743	0.02%
2021/12/16	16	103.66	0	0.00	103.50	16	24,530	0.07%
2021/12/15	3	104.50	1	105.00	105.00	2	24,606	0.01%
2021/12/14	2	104.00	0	0.00	104.50	2	24,867	0.01%
2021/12/13	4	105.25	1	104.50	104.50	3	24,882	0.01%
2021/12/10	2	105.00	0.1	105.00	105.00	1.9	25,648	0.01%
2021/12/09	0	0.00	1	106.00	106.00	-1	25,628	0.00%
2021/12/08	3	105.67	2	106.25	105.00	1	25,632	0.00%
2021/12/07	1	105.50	3	107.00	106.00	-2	25,267	-0.01%
2021/12/06	5	106.10	1	106.50	106.50	4	25,185	0.02%
2021/12/03	1	105.50	0	0.00	105.00	1	25,281	0.00%
2021/12/02	3	105.67	1	106.50	105.00	2	25,365	0.01%
2021/12/01	14	104.11	26	105.29	105.50	-12	25,219	-0.05%
2021/11/30	3.2	103.84	5	104.80	103.50	-1.8	25,243	-0.01%
2021/11/29	9.2	103.07	1	103.00	103.50	8.2	24,913	0.03%
2021/11/26	28.1	103.96	1	104.00	103.50	27.1	24,820	0.11%
2021/11/25	3.1	105.34	0	0.00	105.00	3.1	24,927	0.01%
2021/11/24	24.3	105.23	4	105.75	105.50	20.3	24,868	0.08%
2021/11/23	13	106.08	0	0.00	106.00	13	24,601	0.05%
2021/11/22	1	106.50	1	107.00	106.50	0	24,446	0.00%
2021/11/19	42.2	106.98	0	0.00	106.50	42.2	24,384	0.17%
2021/11/18	43	106.98	5	106.90	107.00	38	24,337	0.16%
2021/11/17	3	107.00	6	108.00	107.00	-3	24,205	-0.01%
2021/11/16	0	0.00	1	108.00	108.00	-1	24,180	0.00%
2021/11/15	2	109.25	3.5	108.78	108.00	-1.5	24,775	-0.01%
2021/11/12	0.1	108.00	7	108.93	109.00	-6.9	24,877	-0.03%
2021/11/11	23.3	107.96	0	0.00	107.50	23.3	24,858	0.09%
2021/11/10	2.2	108.27	48.8	109.19	109.00	-46.7	25,126	-0.19%
2021/11/09	0	0.00	4.5	107.61	108.00	-4.5	25,521	-0.02%
2021/11/08	4	107.00	2	107.25	107.50	2	25,431	0.01%
2021/11/05	2.1	108.00	2	108.25	109.00	0.1	25,877	0.00%
2021/11/04	0	0.00	8.6	108.00	108.00	-8.6	26,297	-0.03%
2021/11/03	5.1	107.80	2	108.00	107.50	3.1	26,495	0.01%
2021/11/02	0	0.00	7	107.79	107.50	-7	26,978	-0.03%
2021/11/01	13.1	107.08	0	0.00	106.50	13.1	26,974	0.05%
2021/10/29	6	107.00	0	0.00	107.00	6	27,025	0.02%
2021/10/28	10	108.00	1	108.50	108.50	9	27,041	0.03%
2021/10/27	20.3	108.03	1	107.50	108.00	19.3	27,205	0.07%
2021/10/26	8	108.56	2	109.00	109.00	6	27,413	0.02%
2021/10/25	1	108.00	1	108.50	108.00	0	27,459	0.00%
2021/10/22	4	107.50	1	108.50	107.50	3	27,653	0.01%
2021/10/21	0.1	108.00	6	108.00	108.00	-5.9	27,868	-0.02%
2021/10/20	2.2	107.07	3	107.17	107.50	-0.9	27,916	0.00%
2021/10/19	42	107.99	1	108.00	107.00	41	27,785	0.15%
2021/10/18	11.1	109.09	11	109.32	107.50	0.1	28,334	0.00%
2021/10/15	5	109.00	100	109.47	109.50	-95	28,682	-0.33%
2021/10/14	3	106.83	0	0.00	106.50	3	28,303	0.01%
2021/10/13	20	105.03	4	105.63	105.50	16	28,537	0.06%
2021/10/12	5.2	104.94	0	0.00	105.00	5.2	28,786	0.02%
2021/10/08	4	107.13	3.1	107.48	108.00	0.9	29,185	0.00%
2021/10/07	1.1	105.95	2	106.00	107.00	-0.9	29,179	0.00%
2021/10/06	1	103.50	4	103.75	103.00	-3	29,150	-0.01%
2021/10/05	53.1	101.50	2	101.50	101.50	51.1	28,786	0.18%
2021/10/04	5	102.90	1	104.50	103.00	4	28,567	0.01%
2021/10/01	8.1	103.44	3	103.50	103.00	5.1	28,543	0.02%
2021/09/30	9.6	105.16	3	105.67	105.00	6.6	28,439	0.02%
2021/09/29	5.1	104.70	10	105.10	105.00	-5	28,792	-0.02%
2021/09/28	3	106.67	1	106.50	106.50	2	29,592	0.01%
2021/09/27	0.2	108.00	2.5	108.20	107.50	-2.3	29,497	-0.01%
2021/09/24	0.1	108.00	0	0.00	107.50	0.1	29,530	0.00%
2021/09/23	7.1	106.93	2	107.25	106.50	5.1	29,793	0.02%
2021/09/22	2.2	106.32	8	106.75	107.00	-5.8	29,774	-0.02%
2021/09/17	1	108.50	2	109.00	108.50	-1	29,528	0.00%
2021/09/16	3	108.83	2	107.50	107.50	1	29,476	0.00%
2021/09/15	35	109.10	37	109.86	108.50	-2	29,612	-0.01%
2021/09/13	2.1	107.01	0	0.00	106.50	2.1	29,065	0.01%
2021/09/10	0	0.00	5	107.00	108.00	-5	29,390	-0.02%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	15	107.10	0	0.00	107.50	15	29,623	0.05%
2021/09/07	15.1	108.90	6	108.58	108.50	9.1	29,547	0.03%
2021/09/06	24.2	111.27	6	112.33	111.00	18.2	29,553	0.06%
2021/09/03	9.1	112.16	12	112.00	112.50	-2.9	29,849	-0.01%
2021/09/02	4.1	111.37	3	111.50	111.50	1.1	29,768	0.00%
2021/09/01	2.1	110.97	6	111.00	111.00	-3.9	29,654	-0.01%
2021/08/31	1.1	108.73	1	109.00	111.00	0.1	29,587	0.00%
2021/08/30	4	107.50	2	109.00	109.00	2	29,418	0.01%
2021/08/27	1	107.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	1	107.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	5.1	108.49	0	0.00	108.50	5.1	30,168	0.02%
2021/08/24	13.1	108.50	6	108.75	109.00	7.1	30,304	0.02%
2021/08/23	0	0.00	11	107.41	107.50	-11	30,576	-0.04%
2021/08/20	10	104.40	10	104.60	104.50	0	30,649	0.00%
2021/08/19	10	103.65	0	0.00	103.00	10	31,163	0.03%
2021/08/18	18	106.17	1	105.50	107.00	17	30,717	0.06%
2021/08/17	6.2	107.50	2	107.00	106.50	4.2	31,031	0.01%
2021/08/16	7	107.64	5	108.00	107.50	2	31,124	0.01%
2021/08/13	8	109.31	8	109.31	109.00	0	31,441	0.00%
2021/08/12	5	109.00	21	109.02	109.00	-16	31,378	-0.05%
2021/08/11	6.1	107.34	2	108.00	109.00	4.1	31,859	0.01%
2021/08/10	38.2	109.21	1	108.50	108.50	37.2	32,440	0.11%
2021/08/09	3	111.50	1	112.00	112.00	2	33,341	0.01%
2021/08/06	27	112.15	16	112.97	112.50	11	33,684	0.03%
2021/08/05	2.4	111.50	1	112.00	112.00	1.4	34,169	0.00%
2021/08/04	0	0.00	1	112.50	112.00	-1	36,329	0.00%
2021/08/03	8	111.06	0	0.00	111.50	8	37,309	0.02%
2021/08/02	0	0.00	7	112.00	113.00	-7	37,640	-0.02%
2021/07/30	5	110.00	0	0.00	110.00	5	38,246	0.01%
2021/07/29	2	110.75	1	111.00	111.00	1	38,400	0.00%
2021/07/28	5	109.70	24	109.92	110.50	-19	39,142	-0.05%
2021/07/27	5	111.10	3.4	111.05	111.50	1.7	40,042	0.00%
2021/07/26	8	109.88	1.5	110.00	110.00	6.5	40,774	0.02%
2021/07/23	7	110.71	17	110.50	110.50	-10	40,978	-0.02%
2021/07/22	17	109.38	21	111.40	110.50	-4	41,267	-0.01%
2021/07/21	15.3	113.41	9	113.33	112.50	6.3	41,185	0.02%
2021/07/20	6	114.92	2	115.00	114.50	4	40,817	0.01%
2021/07/19	26	116.96	3	116.83	116.50	23	41,033	0.06%
2021/07/16	11	118.50	24	118.65	119.50	-13	41,627	-0.03%
2021/07/15	7.3	118.91	11.8	118.70	119.50	-4.5	41,646	-0.01%
2021/07/14	2	116.50	9.3	116.98	116.00	-7.3	41,038	-0.02%
2021/07/13	4	116.75	9.3	116.38	116.50	-5.3	41,122	-0.01%
2021/07/12	2	114.75	4	115.75	115.00	-2	41,396	0.00%
2021/07/09	13.1	113.58	5	113.50	114.00	8.1	41,770	0.02%
2021/07/08	1	115.00	2	115.75	115.50	-1	42,184	0.00%
2021/07/07	7.3	115.75	1	116.00	115.00	6.3	42,614	0.01%
2021/07/06	2	116.50	6	116.58	116.50	-4	43,302	-0.01%
2021/07/05	63	114.13	77	115.88	117.00	-14	43,911	-0.03%
2021/07/02	23	111.85	2	111.75	111.50	21	43,223	0.05%
2021/07/01	6.2	111.67	2	111.75	112.00	4.2	43,510	0.01%
2021/06/30	0	0.00	7.3	113.00	112.00	-7.3	43,940	-0.02%
2021/06/29	6	111.50	1	111.50	111.50	5	45,039	0.01%
2021/06/28	3	111.83	0	0.00	111.50	3	46,909	0.01%
2021/06/25	1	114.50	58	114.02	113.00	-57	47,286	-0.12%
2021/06/24	1	111.50	12.1	112.67	113.00	-11.1	47,379	-0.02%
2021/06/23	1	109.00	3.8	110.74	111.50	-2.8	47,741	-0.01%
2021/06/22	4	109.00	0	0.00	108.50	4	48,354	0.01%
2021/06/21	22	109.27	25	109.60	108.50	-3	49,335	-0.01%
2021/06/18	9.5	112.13	0	0.00	111.50	9.5	50,635	0.02%
2021/06/17	5	110.80	3	112.00	113.00	2	51,947	0.00%
2021/06/16	3	111.83	0	0.00	111.50	3	54,351	0.01%
2021/06/15	1	112.50	0.1	113.00	113.00	1	56,251	0.00%
2021/06/11	1.4	113.71	14	113.25	113.50	-12.6	58,242	-0.02%
2021/06/10	0	0.00	21	111.00	110.50	-21	59,189	-0.04%
2021/06/09	6	109.75	1.5	110.83	109.50	4.5	60,027	0.01%
2021/06/08	31	111.00	12	110.50	110.50	19	61,243	0.03%
2021/06/07	17	110.65	56	110.16	110.50	-39	62,197	-0.06%
2021/06/04	12	110.54	6	111.25	112.00	6	62,654	0.01%
2021/06/03	12	111.33	1	111.50	111.00	11	62,906	0.02%
2021/06/02	68	112.97	13	112.08	112.00	55	63,414	0.09%
2021/06/01	61	114.25	2	114.50	114.50	59	64,306	0.09%
2021/05/31	25	112.54	22	112.50	113.50	3	65,255	0.00%
2021/05/28	2	110.75	5	110.70	111.00	-3	66,126	0.00%
2021/05/27	2.1	109.26	13	109.58	109.50	-10.9	66,575	-0.02%
2021/05/26	11.2	112.88	1	111.00	111.50	10.2	67,559	0.02%
2021/05/25	18	112.36	13.9	111.78	112.00	4.1	69,013	0.01%
2021/05/24	2	108.50	11	108.82	109.50	-9	69,079	-0.01%
2021/05/21	2	108.50	22	108.82	109.50	-20	69,408	-0.03%
2021/05/20	5	105.50	6.2	106.00	106.00	-1.2	69,516	0.00%
2021/05/19	17.3	105.10	3.1	105.34	105.00	14.2	70,236	0.02%
2021/05/18	7	105.00	15	103.80	107.00	-8	70,231	-0.01%
2021/05/17	45	99.23	51.4	99.12	98.20	-6.4	70,387	-0.01%
2021/05/14	8	105.06	3	105.33	104.50	5	70,236	0.01%
2021/05/13	37.1	100.05	36.4	102.88	103.00	0.7	70,571	0.00%
2021/05/12	24.8	101.09	25.2	100.21	102.00	-0.4	70,334	0.00%
2021/05/11	31.7	108.50	5	108.10	107.00	26.7	69,233	0.04%
2021/05/10	6	113.75	1	113.00	113.00	5	69,994	0.01%
2021/05/07	2.3	116.57	24.1	115.66	117.50	-21.8	72,312	-0.03%
2021/05/06	4.6	111.74	5	112.00	112.50	-0.4	73,359	0.00%
2021/05/05	21.4	111.55	2	111.50	110.00	19.4	74,195	0.03%
2021/05/04	20.8	108.42	38.2	109.27	108.50	-17.4	75,249	-0.02%
2021/05/03	18	112.85	25	113.68	112.50	-7	76,133	-0.01%
2021/04/29	74.1	117.43	7.1	117.22	116.00	67	78,603	0.09%
2021/04/28	19	117.11	0	0.00	117.00	19	79,282	0.02%
2021/04/27	18.5	120.07	3.1	119.84	118.50	15.4	80,842	0.02%
2021/04/26	24	118.19	8	118.94	117.50	16	81,368	0.02%
2021/04/23	25.3	118.30	12.5	118.24	119.00	12.8	82,262	0.02%
2021/04/22	15.9	118.53	2	119.75	117.50	13.9	84,441	0.02%
2021/04/21	20.1	120.13	8	120.50	120.00	12.1	88,574	0.01%
2021/04/20	15.4	121.37	3.6	121.68	122.00	11.8	89,305	0.01%
2021/04/19	15.4	121.77	2	122.25	121.50	13.4	90,633	0.01%
2021/04/16	7.8	122.81	9.5	122.97	123.50	-1.7	91,260	0.00%
2021/04/15	9.3	120.73	2	120.50	121.00	7.3	92,273	0.01%
2021/04/14	18	120.08	4.4	121.44	121.50	13.6	93,500	0.01%
2021/04/13	10	122.05	12.2	122.44	122.50	-2.2	96,281	0.00%
2021/04/12	28.1	120.34	7.2	120.94	120.50	20.9	99,322	0.02%
2021/04/09	62.7	120.81	109	120.56	120.00	-46.3	102,027	-0.05%	大賣/
2021/04/08	17	122.53	4.4	122.43	122.50	12.6	101,224	0.01%
2021/04/07	6.2	123.44	8.4	123.32	123.50	-2.2	101,243	0.00%
2021/04/06	17.1	122.85	2.5	123.40	122.50	14.6	101,439	0.01%
2021/04/01	17.4	122.69	10	122.19	121.50	7.4	101,864	0.01%
2021/03/31	43.9	124.60	44	124.86	124.00	-0.1	102,143	0.00%
2021/03/30	6.1	128.83	116	129.52	129.50	-109.9	100,661	-0.11%	大賣/鉅額交易
2021/03/29	20.4	127.93	10.6	128.05	128.50	9.8	100,823	0.01%
2021/03/26	29	126.95	441.2	127.01	126.50	-412.2	101,700	-0.41%	大賣/鉅額交易
2021/03/25	15	127.37	108	127.62	126.50	-93	101,299	-0.09%	大賣/
2021/03/24	25.1	127.81	52.1	129.55	128.00	-27	100,686	-0.03%
2021/03/23	120.1	133.11	142.1	131.92	130.50	-22	99,806	-0.02%	大買/大賣/
2021/03/22	459	128.63	48.2	127.07	130.00	410.8	98,701	0.42%	大買/鉅額交易
2021/03/19	243.4	125.08	155	124.54	123.50	88.4	97,546	0.09%	大買/大賣/
2021/03/18	78.8	129.65	92.2	129.61	129.50	-13.4	95,637	-0.01%
2021/03/17	33.5	126.31	75.2	125.49	126.00	-41.7	94,357	-0.04%
2021/03/16	22.1	122.16	31	122.48	123.00	-8.9	92,873	-0.01%
2021/03/15	6	120.50	40.3	120.30	121.00	-34.3	92,452	-0.04%
2021/03/12	17	119.65	37.9	119.57	120.00	-20.9	93,263	-0.02%
2021/03/11	16	117.03	18	117.06	117.00	-2	94,385	0.00%
2021/03/10	20	116.25	5	115.90	115.50	15	93,926	0.02%
2021/03/09	5.2	113.08	7	114.00	115.00	-1.8	93,640	0.00%
2021/03/08	11	114.23	3	114.50	113.50	8	93,481	0.01%
2021/03/05	33.1	114.89	7.1	115.29	115.00	26	92,985	0.03%
2021/03/04	11	113.18	11	112.73	114.50	0	92,545	0.00%
2021/03/03	30	114.50	36.3	114.23	115.50	-6.3	91,575	-0.01%
2021/03/02	8	113.75	6	113.83	112.00	2	90,689	0.00%
2021/02/26	39.8	113.16	1	113.00	112.00	38.8	90,179	0.04%
2021/02/25	60.4	115.51	69	115.44	116.50	-8.7	88,553	-0.01%
2021/02/24	3	111.35	2	113.00	110.50	1	87,097	0.00%
2021/02/23	71.5	110.97	3.8	110.45	111.50	67.7	86,598	0.08%
2021/02/22	36	112.00	3.4	112.58	111.00	32.6	86,137	0.04%
2021/02/19	68	110.46	9	110.33	110.00	59	85,645	0.07%
2021/02/18	27	113.39	1.5	113.33	113.00	25.5	84,850	0.03%
2021/02/17	179.4	114.05	19.1	113.79	114.00	160.3	84,908	0.19%	大買/鉅額交易
2021/02/05	46.3	115.23	19	114.89	113.50	27.3	83,928	0.03%
2021/02/04	48.4	114.01	11	114.14	114.00	37.4	83,134	0.04%
2021/02/03	6	116.42	8.4	116.50	116.50	-2.4	82,680	0.00%
2021/02/02	21.2	115.89	23	115.83	116.50	-1.8	82,107	0.00%
2021/02/01	30.1	110.23	18.1	110.69	113.00	12	81,389	0.01%
2021/01/29	76.7	114.95	45.8	115.75	111.50	30.9	79,640	0.04%
2021/01/28	66	119.16	461.4	118.85	118.50	-395.4	76,874	-0.51%	大賣/鉅額交易
2021/01/27	13.3	123.45	42.5	123.68	123.00	-29.2	75,136	-0.04%
2021/01/26	179.6	122.38	134	120.79	122.00	45.6	73,916	0.06%	大買/大賣/
2021/01/25	55	120.76	158.5	119.22	123.00	-103.5	72,070	-0.14%	大賣/鉅額交易
2021/01/22	125	119.01	169.8	120.08	121.50	-44.8	70,174	-0.06%	大買/大賣/
2021/01/21	75.1	116.41	69.1	116.96	117.00	6	67,021	0.01%
2021/01/20	12.2	116.43	22.3	116.46	114.50	-10.1	66,129	-0.02%
2021/01/19	74.1	115.10	21.4	115.03	115.00	52.8	64,197	0.08%
2021/01/18	166.2	112.84	17	113.88	114.00	149.2	63,005	0.24%	大買/鉅額交易
2021/01/15	254.6	115.32	43.7	115.80	115.50	210.9	61,737	0.34%	大買/鉅額交易
2021/01/14	74.7	113.95	113.9	113.09	116.00	-39.2	59,302	-0.07%	大賣/
2021/01/13	34	106.19	47.7	106.07	106.50	-13.7	54,542	-0.03%
2021/01/12	91.7	105.11	12	104.58	104.00	79.7	53,983	0.15%
2021/01/11	19.5	107.23	13.4	107.24	107.50	6.1	53,647	0.01%
2021/01/08	54	107.03	25.2	107.77	108.00	28.8	53,291	0.05%
2021/01/07	29.6	106.63	59.3	106.86	107.00	-29.7	51,832	-0.06%
2021/01/06	84.7	105.94	96.6	105.01	105.00	-12	50,561	-0.02%
2021/01/05	39	102.96	106.7	103.17	104.00	-67.7	47,274	-0.14%	大賣/
2021/01/04	34	96.58	130.1	96.25	99.90	-96.1	44,037	-0.22%	大賣/
2020/12/31	23	91.43	5.4	91.56	92.00	17.6	40,427	0.04%
2020/12/30	13.2	90.74	10	90.89	91.60	3.2	40,179	0.01%
2020/12/29	22	90.67	2	90.50	90.40	20	39,796	0.05%
2020/12/28	63.3	92.35	22	92.21	91.80	41.3	39,355	0.10%
2020/12/25	71.3	91.61	79	91.61	91.80	-7.7	38,556	-0.02%
2020/12/24	51	89.49	12	89.45	89.60	39	37,188	0.10%
2020/12/23	5	88.50	14	88.95	88.80	-9	37,032	-0.02%
2020/12/22	22	88.73	21	89.29	87.70	1	36,732	0.00%
2020/12/21	33.7	87.89	7	88.04	88.00	26.7	36,124	0.07%
2020/12/18	0	0.00	6	87.75	87.70	-6	35,941	-0.02%
2020/12/17	1	87.90	6	88.00	87.80	-5	35,866	-0.01%
2020/12/16	41	87.73	19.7	87.73	88.20	21.3	35,716	0.06%
2020/12/15	33	86.69	11	86.74	87.10	22	35,463	0.06%
2020/12/14	2	88.40	22	88.63	87.70	-20	35,162	-0.06%
2020/12/11	13.1	86.86	14.6	86.41	87.60	-1.5	34,666	0.00%
2020/12/10	13	87.88	36	87.81	87.70	-23	33,930	-0.07%
2020/12/09	6.1	88.65	21.1	88.88	89.00	-15	33,480	-0.04%
2020/12/08	37	88.66	39.4	88.31	87.60	-2.4	32,621	-0.01%
2020/12/07	32.4	86.51	73.7	86.33	87.90	-41.3	31,140	-0.13%
2020/12/04	37.6	82.88	6	83.05	82.90	31.6	28,798	0.11%
2020/12/03	21	82.10	0	0.00	82.00	21	28,368	0.07%
2020/12/02	2	82.50	2	82.90	82.70	0	28,204	0.00%
2020/12/01	5.7	82.59	2	82.30	82.90	3.7	28,227	0.01%
2020/11/30	11	82.51	2	82.70	82.30	9	28,504	0.03%
2020/11/27	8	82.55	0.2	82.60	82.60	7.8	27,917	0.03%
2020/11/26	11	83.08	23	82.81	83.00	-12	27,869	-0.04%
2020/11/25	3.5	81.99	1	82.30	82.00	2.5	27,823	0.01%
2020/11/24	9	82.22	35.9	82.12	82.00	-26.9	27,853	-0.10%
2020/11/23	4	82.98	5	82.88	82.90	-1	27,877	0.00%
2020/11/20	4	82.33	2.3	82.88	82.50	1.7	27,738	0.01%
2020/11/19	6.3	82.74	3	82.80	82.90	3.3	27,618	0.01%
2020/11/18	1	83.20	9	83.20	83.20	-8	27,595	-0.03%
2020/11/17	4	83.10	9	82.90	83.00	-5	27,491	-0.02%
2020/11/16	3	82.37	57	82.64	82.60	-54	27,885	-0.19%
2020/11/13	13	81.57	9.4	81.63	81.40	3.6	27,577	0.01%
2020/11/12	11.3	81.60	18	81.48	81.90	-6.7	27,494	-0.02%
2020/11/11	21	81.40	7	81.19	81.60	14	27,213	0.05%
2020/11/10	40	80.70	5	80.72	80.80	35	27,174	0.13%
2020/11/09	3	80.83	87	80.98	81.20	-84	28,235	-0.30%
2020/11/06	11	79.59	33.2	79.56	79.70	-22.2	28,321	-0.08%
2020/11/05	13	78.78	10.6	78.99	79.00	2.4	28,488	0.01%
2020/11/04	11.5	79.00	2	79.20	78.80	9.5	29,073	0.03%
2020/11/03	1	78.30	19	78.46	78.30	-18	29,122	-0.06%
2020/11/02	34	77.56	4	77.88	78.30	30	29,432	0.10%
2020/10/30	14.2	77.82	11	77.47	77.50	3.2	29,600	0.01%
2020/10/29	8.1	77.44	3	77.97	78.00	5.1	29,550	0.02%
2020/10/28	6	78.69	18.1	78.54	78.30	-12.1	30,059	-0.04%
2020/10/27	1.1	79.56	2	79.85	80.00	-0.9	30,234	0.00%
2020/10/26	2	80.45	2	80.10	80.20	0	30,632	0.00%
2020/10/23	4	80.80	4	80.70	80.70	0	31,049	0.00%
2020/10/22	2	80.75	3	80.73	80.80	-1	32,073	0.00%
2020/10/21	5	80.52	3	80.93	80.40	2	32,779	0.01%
2020/10/20	7	81.31	6	81.15	81.40	1	33,058	0.00%
2020/10/19	11	80.85	55	81.03	81.30	-44	33,610	-0.13%
2020/10/16	15	79.25	11	78.95	78.60	4	33,408	0.01%
2020/10/15	8	78.15	19	78.28	78.10	-11	33,847	-0.03%
2020/10/14	5	78.18	16	78.30	78.00	-11	34,602	-0.03%
2020/10/13	1	78.30	7	78.33	78.90	-6	34,800	-0.02%
2020/10/12	0	0.00	23.4	78.58	78.70	-23.4	35,259	-0.07%
2020/10/08	5	77.72	3	77.83	78.00	2	35,425	0.01%
2020/10/07	8	77.44	1	77.50	77.40	7	35,744	0.02%
2020/10/06	7	77.84	1.4	77.83	77.80	5.6	36,066	0.02%
2020/09/30	3	77.63	2	77.60	77.40	1	37,159	0.00%
2020/09/29	1.2	77.10	2	77.40	77.00	-0.8	37,455	0.00%
2020/09/28	1	76.80	2	76.40	76.90	-1	37,793	0.00%
2020/09/25	4.1	74.78	2	74.85	74.30	2.1	38,001	0.01%
2020/09/24	16	75.41	4	75.60	75.00	12	38,076	0.03%
2020/09/23	16	76.72	0	0.00	76.70	16	37,687	0.04%
2020/09/22	1	76.60	8	76.80	76.80	-7	38,132	-0.02%
2020/09/21	16	77.49	10	77.40	77.40	6	38,706	0.02%
2020/09/18	9	77.77	0	0.00	77.60	9	40,000	0.02%
2020/09/17	5	78.52	2	78.40	78.10	3	40,947	0.01%
2020/09/16	4	78.83	11	78.90	78.80	-7	41,362	-0.02%
2020/09/15	4	79.15	5	79.30	79.10	-1	41,339	0.00%
2020/09/14	12	79.03	6	79.30	79.40	6	41,646	0.01%
2020/09/11	1.3	78.35	0	0.00	78.50	1.3	41,491	0.00%
2020/09/10	1	78.50	6	78.43	78.50	-5	41,523	-0.01%
2020/09/09	2	76.82	1	76.90	77.90	1	41,410	0.00%
2020/09/08	2	77.50	1	78.00	77.50	1	41,473	0.00%
2020/09/07	0	0.00	4	77.15	77.30	-4	41,611	-0.01%
2020/09/04	3	76.90	1	77.00	76.90	2	41,954	0.00%
2020/09/03	33	78.59	12	78.26	77.70	21	41,789	0.05%
2020/09/02	9	77.32	2	77.60	77.80	7	41,734	0.02%
2020/09/01	1	77.00	0	0.00	77.00	1	42,211	0.00%
2020/08/31	19	77.06	0.3	77.50	76.90	18.7	42,474	0.04%
2020/08/28	3	77.43	2	77.95	77.50	1	42,692	0.00%
2020/08/27	8	78.34	1	77.70	77.50	7	42,988	0.02%
2020/08/26	7	78.01	2	78.00	78.20	5	43,281	0.01%
2020/08/24	8	78.13	0	0.00	77.60	8	43,891	0.02%
2020/08/21	5	78.00	4	78.08	78.20	1	43,964	0.00%
2020/08/20	44	77.13	50	77.50	77.10	-6	43,929	-0.01%
2020/08/19	0	0.00	27	80.47	79.30	-27	43,368	-0.06%
2020/08/18	5.6	79.59	2	79.30	79.80	3.6	43,283	0.01%
2020/08/17	1	80.20	1	80.20	80.20	0	43,604	0.00%
2020/08/14	0	0.00	8	80.21	80.40	-8	43,618	-0.02%
2020/08/13	41	80.30	65.1	81.68	79.50	-24.1	43,559	-0.06%
2020/08/12	12	80.89	30.2	80.91	81.40	-18.2	42,948	-0.04%
2020/08/11	41	79.89	2	80.70	79.80	39	43,139	0.09%
2020/08/10	15.8	80.25	22	80.19	80.50	-6.2	43,407	-0.01%
2020/08/07	26.2	78.52	2	78.40	78.30	24.2	43,275	0.06%
2020/08/06	10	79.02	7	79.03	79.00	3	43,625	0.01%
2020/08/05	6	78.20	0	0.00	77.90	6	43,829	0.01%
2020/08/04	4	77.93	16	77.96	78.10	-12	44,340	-0.03%
2020/08/03	15	77.63	1	77.30	77.10	14	44,597	0.03%
2020/07/31	6	78.92	15.3	78.98	78.40	-9.3	44,108	-0.02%
2020/07/30	10	77.91	0	0.00	78.00	10	43,832	0.02%
2020/07/29	8	78.21	0.2	78.30	78.00	7.8	43,666	0.02%
2020/07/28	152.2	80.39	151	79.84	78.40	1.2	43,848	0.00%	大買/大賣/
2020/07/27	33.1	79.01	129	79.41	78.00	-95.9	43,342	-0.22%	大賣/
2020/07/24	20	80.75	47	81.57	80.00	-27	42,760	-0.06%
2020/07/23	171	82.07	50	81.84	82.10	121	42,348	0.29%	大買/鉅額交易
2020/07/22	45	85.62	14	85.54	85.90	31	41,517	0.07%
2020/07/21	47.2	85.36	24.2	85.67	85.30	23	40,594	0.06%
2020/07/20	12	86.10	6	86.62	86.80	6	39,798	0.02%
2020/07/17	31.1	88.11	23	88.35	88.00	8.1	39,066	0.02%
2020/07/16	23	87.07	16	87.50	87.60	7	39,095	0.02%
2020/07/15	44	86.71	9	86.93	86.60	35	38,790	0.09%
2020/07/14	12	86.83	4.1	87.00	86.30	7.9	39,163	0.02%
2020/07/13	5	86.10	11	86.19	86.70	-6	39,298	-0.02%
2020/07/10	34	85.76	15	85.59	84.80	19	39,392	0.05%
2020/07/09	27	86.01	7	86.10	86.20	20	39,134	0.05%
2020/07/08	1	86.80	4.4	86.99	87.00	-3.4	38,728	-0.01%
2020/07/07	25	86.28	5	86.96	87.00	20	38,430	0.05%
2020/07/06	12	86.33	3	86.43	86.40	9	38,484	0.02%
2020/07/03	12	85.39	3	85.30	85.30	9	39,251	0.02%
2020/07/02	12	85.46	15.6	85.64	86.00	-3.6	39,318	-0.01%
2020/07/01	34	86.47	14.8	86.25	85.90	19.2	39,567	0.05%
2020/06/30	7	86.07	25	86.16	86.30	-18	39,234	-0.05%
2020/06/29	16	84.26	36	84.66	85.20	-20	38,911	-0.05%
2020/06/24	5.2	82.01	43	82.97	83.50	-37.8	37,861	-0.10%
2020/06/23	12	80.05	12	80.11	80.20	0	37,387	0.00%
2020/06/22	4	78.53	5	78.66	78.90	-1	37,269	0.00%
2020/06/19	7	78.30	1	78.50	78.80	6	37,883	0.02%
2020/06/18	0	0.00	4	78.33	78.50	-4	37,988	-0.01%
2020/06/17	1	78.00	6	78.20	78.20	-5	38,713	-0.01%
2020/06/16	1	78.30	9.2	78.03	78.40	-8.2	40,122	-0.02%
2020/06/15	22	77.27	10	77.53	77.00	12	41,533	0.03%
2020/06/12	6	77.32	20	77.10	78.00	-14	42,349	-0.03%
2020/06/11	25.2	78.98	4.1	79.83	78.60	21.1	42,992	0.05%
2020/06/10	0	0.00	8	79.71	79.90	-8	43,388	-0.02%
2020/06/09	16.4	79.26	10.5	79.77	79.50	5.9	44,767	0.01%
2020/06/08	16	79.35	13	79.45	79.70	3	45,559	0.01%
2020/06/05	1	78.00	23	78.15	78.50	-22	45,175	-0.05%
2020/06/04	9	78.04	8	78.38	78.40	1	45,232	0.00%
2020/06/03	1	77.70	19	78.15	78.10	-18	45,254	-0.04%
2020/06/02	0	0.00	28	77.15	77.10	-28	45,186	-0.06%
2020/06/01	12.2	76.28	13	76.48	76.20	-0.8	45,106	0.00%
2020/05/29	2	74.40	3	75.57	75.80	-1	45,158	0.00%
2020/05/28	3	75.53	11	75.56	75.30	-8	44,994	-0.02%
2020/05/27	1.1	75.12	8	75.31	75.30	-6.9	45,453	-0.02%
2020/05/26	3.5	74.89	22	75.00	74.80	-18.5	45,969	-0.04%
2020/05/25	29	73.29	4	73.40	73.60	25	46,216	0.05%
2020/05/22	31	73.87	1	73.50	73.60	30	46,552	0.06%
2020/05/21	1.2	74.83	0	0.00	74.70	1.2	46,325	0.00%
2020/05/20	11	74.61	1	74.60	74.50	10	46,417	0.02%
2020/05/19	22	75.10	9	75.14	74.80	13	46,489	0.03%
2020/05/18	31.1	75.63	33	75.95	75.00	-1.9	46,100	0.00%
2020/05/15	17	77.22	1	77.60	77.10	16	45,526	0.04%
2020/05/14	22	78.38	25	78.10	78.20	-3	45,023	-0.01%
2020/05/13	8	78.13	6	78.63	78.80	2	44,680	0.00%
2020/05/12	17	77.48	2	77.55	77.30	15	44,565	0.03%
2020/05/11	8	78.56	23	78.17	78.90	-15	44,747	-0.03%
2020/05/08	0.1	76.20	29	76.34	76.20	-28.9	44,242	-0.07%
2020/05/07	5	74.96	13	75.32	75.20	-8	44,308	-0.02%
2020/05/06	5	74.42	4	74.93	74.30	1	44,218	0.00%
2020/05/05	9	74.59	8	74.10	74.10	1	44,492	0.00%
2020/05/04	33.1	74.39	0	0.00	74.50	33.1	44,768	0.07%
2020/04/30	10	76.43	29.6	76.41	77.00	-19.6	44,694	-0.04%
2020/04/29	11	75.63	13	75.84	75.60	-2	44,975	0.00%
2020/04/28	11	75.09	3	75.13	75.20	8	45,609	0.02%
2020/04/27	3	74.87	16	74.93	74.90	-13	47,798	-0.03%
2020/04/24	3	73.90	0.1	74.00	73.80	2.9	47,910	0.01%
2020/04/23	10	74.04	11	74.96	74.00	-1	48,896	0.00%
2020/04/22	6.4	73.19	5	73.04	73.90	1.4	48,768	0.00%
2020/04/21	45	74.37	38	73.82	73.50	7	48,703	0.01%
2020/04/20	4	75.75	8	76.15	76.20	-4	48,171	-0.01%
2020/04/17	6	75.80	20.8	75.86	75.80	-14.8	48,024	-0.03%
2020/04/16	25	74.61	14	74.64	74.00	11	47,392	0.02%
2020/04/15	24	74.34	13	74.32	74.10	11	47,157	0.02%
2020/04/14	3	73.80	13	74.15	74.40	-10	47,387	-0.02%
2020/04/13	5	73.34	7	73.46	73.10	-2	47,485	0.00%
2020/04/10	13	73.80	1	73.70	73.90	12	47,506	0.03%
2020/04/09	41	74.41	15	74.19	74.00	26	47,817	0.05%
2020/04/08	54	74.39	38	73.70	75.00	16	47,242	0.03%
2020/04/07	1	71.10	8	71.09	71.20	-7	45,981	-0.02%
2020/04/06	17.2	69.81	6	70.23	70.20	11.2	45,466	0.02%
2020/04/01	11	70.15	1	70.00	70.00	10	44,975	0.02%
2020/03/31	5	70.24	10	70.10	69.90	-5	44,733	-0.01%
2020/03/30	22	69.82	2	69.80	70.00	20	44,283	0.05%
2020/03/27	6	70.72	1.2	71.20	70.10	4.8	43,919	0.01%
2020/03/26	12	70.90	2	70.95	71.00	10	43,204	0.02%
2020/03/25	2	72.00	18	71.91	71.40	-16	43,208	-0.04%
2020/03/24	6	69.75	11	70.29	69.40	-5	42,793	-0.01%
2020/03/23	13	67.72	5	68.04	67.50	8	43,074	0.02%
2020/03/20	28	69.32	7	70.34	70.80	21	42,561	0.05%
2020/03/19	41.2	68.32	28	67.65	66.30	13.2	41,412	0.03%
2020/03/18	15	70.31	6	70.87	70.00	9	40,185	0.02%
2020/03/17	76	70.89	33	71.10	70.60	43	39,472	0.11%
2020/03/16	27.5	72.28	8	71.91	71.10	19.5	38,858	0.05%
2020/03/13	21.1	70.53	19	71.58	74.60	2.1	38,007	0.01%
2020/03/12	20	75.34	8.2	75.64	74.70	11.8	36,846	0.03%
2020/03/11	3	78.83	2	79.30	78.60	1	35,761	0.00%
2020/03/10	8	78.90	1	79.10	79.40	7	35,582	0.02%
2020/03/09	13	79.42	1.8	79.44	79.10	11.2	35,358	0.03%
2020/03/06	10	80.94	4	80.80	80.80	6	35,166	0.02%
2020/03/05	3	83.10	8	83.26	82.70	-5	35,040	-0.01%
2020/03/04	4	81.55	12	81.28	81.70	-8	35,049	-0.02%
2020/03/03	12	80.78	10	81.30	81.00	2	34,888	0.01%
2020/03/02	33	79.22	1	79.10	79.20	32	34,638	0.09%
2020/02/27	9.1	80.61	2	80.70	80.30	7.1	34,937	0.02%
2020/02/26	2	81.20	4.1	82.14	81.10	-2.1	34,982	-0.01%
2020/02/25	2	81.15	8	81.28	82.30	-6	34,763	-0.02%
2020/02/24	7	80.87	3.4	80.84	80.70	3.6	34,847	0.01%
2020/02/21	6	81.85	1	81.90	81.70	5	35,036	0.01%
2020/02/20	5	83.00	3	83.70	82.80	2	36,338	0.01%
2020/02/19	2	83.10	4	83.65	83.80	-2	36,346	-0.01%
2020/02/18	3	83.80	21	83.31	83.40	-18	36,642	-0.05%
2020/02/17	17	83.90	6	83.95	83.90	11	37,750	0.03%
2020/02/14	1	84.50	0	0.00	84.90	1	38,341	0.00%
2020/02/13	3	85.53	8	85.45	84.70	-5	39,439	-0.01%
2020/02/12	2	84.25	9.8	84.63	85.50	-7.8	40,708	-0.02%
2020/02/11	0	0.00	2	82.90	82.90	-2	41,559	0.00%
2020/02/10	7	80.66	1	79.90	82.00	6	42,608	0.01%
2020/02/07	1	82.80	1	82.90	82.90	0	43,602	0.00%
2020/02/06	10.1	83.30	19	83.22	83.60	-9	45,059	-0.02%
2020/02/05	14.2	82.35	3	82.30	82.20	11.2	46,922	0.02%
2020/02/04	21	83.17	1	83.70	82.20	20	48,200	0.04%
2020/02/03	13	79.66	4	81.45	82.20	9	48,094	0.02%
2020/01/31	17.1	83.57	17	83.99	83.20	0.1	47,505	0.00%
2020/01/30	51.8	84.08	13	84.00	83.10	38.8	47,070	0.08%
2020/01/20	10	92.93	19	92.87	92.30	-9	44,925	-0.02%
2020/01/17	1	91.70	27	92.12	92.30	-26	44,926	-0.06%
2020/01/16	0	0.00	6	90.02	90.00	-6	44,307	-0.01%
2020/01/15	1	89.90	2	90.00	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	2	89.85	90.00	-2	46,469	0.00%
2020/01/13	0	0.00	16.9	89.22	89.60	-16.9	46,698	-0.04%
2020/01/10	1.2	88.93	1.2	88.34	89.00	0	47,630	0.00%
2020/01/09	11	87.31	4.7	87.46	87.10	6.3	48,452	0.01%
2020/01/08	23	87.15	26	87.19	86.50	-3	48,573	-0.01%
2020/01/07	8	89.08	18	88.95	89.10	-10	48,302	-0.02%
2020/01/06	4	90.38	2.1	90.69	90.50	1.9	48,395	0.00%
2020/01/03	10	91.53	2	91.90	91.60	8	48,271	0.02%
2020/01/02	4	90.35	7	91.44	90.80	-3	48,116	-0.01%
2019/12/31	5	90.80	4	90.95	90.80	1	48,193	0.00%
2019/12/30	1	90.90	0.4	90.90	90.90	0.6	48,265	0.00%
2019/12/27	1	91.30	3	91.63	91.50	-2	48,462	0.00%
2019/12/25	4.1	91.07	5	91.00	91.00	-0.9	49,146	0.00%
2019/12/24	1	90.90	0.3	90.90	90.90	0.7	49,384	0.00%
2019/12/23	1	91.50	1	90.90	91.50	0	49,552	0.00%
2019/12/20	5	91.28	7.1	91.85	91.10	-2.1	49,578	0.00%
2019/12/19	3	91.47	1.3	91.80	92.20	1.7	49,260	0.00%
2019/12/18	4	92.22	12	92.37	92.40	-8	48,958	-0.02%
2019/12/17	12	91.36	3	91.43	91.60	9	48,539	0.02%
2019/12/16	4	91.45	6.6	91.72	91.60	-2.6	48,561	-0.01%
2019/12/13	2.1	91.17	19	91.37	91.00	-16.9	48,552	-0.03%
2019/12/12	2	91.60	5	91.76	91.00	-3	48,727	-0.01%
2019/12/11	0	0.00	16	90.92	91.30	-16	48,865	-0.03%
2019/12/10	4	90.35	1	90.40	90.30	3	49,354	0.01%
2019/12/09	2	91.00	13.8	90.96	91.00	-11.8	49,715	-0.02%
2019/12/06	0	0.00	11.8	90.23	90.50	-11.8	49,472	-0.02%
2019/12/05	2	89.80	7	90.20	89.90	-5	49,467	-0.01%
2019/12/04	8	89.16	4.6	89.04	89.50	3.4	49,622	0.01%
2019/12/03	0	0.00	15	89.50	90.00	-15	49,672	-0.03%
2019/12/02	6	87.95	3	87.73	88.60	3	49,485	0.01%
2019/11/29	7	88.94	1.2	89.51	88.50	5.8	49,213	0.01%
2019/11/28	2	89.80	1	90.60	89.80	1	48,897	0.00%
2019/11/27	0	0.00	2	90.30	90.60	-2	49,237	0.00%
2019/11/26	6	89.53	43	90.07	89.90	-37	49,243	-0.08%
2019/11/25	7	90.10	8.8	89.92	89.60	-1.8	48,294	0.00%
2019/11/22	3	91.63	1	91.30	91.40	2	47,978	0.00%
2019/11/21	1	90.80	6	91.83	92.50	-5	47,972	-0.01%
2019/11/20	5.4	91.80	3.4	92.00	91.90	2	47,375	0.00%
2019/11/19	4	92.55	31.6	91.84	92.80	-27.6	47,024	-0.06%
2019/11/18	3	90.20	6	90.37	90.50	-3	45,679	-0.01%
2019/11/15	8	89.98	14	90.22	90.10	-6	45,397	-0.01%
2019/11/14	4	90.45	413	90.83	89.30	-409	45,007	-0.91%	大賣/鉅額交易
2019/11/13	15	89.68	8	89.71	89.70	7	44,081	0.02%
2019/11/12	14	89.37	39.2	89.60	91.00	-25.2	43,699	-0.06%
2019/11/11	26	88.05	21	88.20	87.90	5	42,815	0.01%
2019/11/08	31	91.50	22	91.75	90.90	9	41,247	0.02%
2019/11/07	11	90.38	40	90.62	90.80	-29	39,749	-0.07%
2019/11/06	14	89.84	28.3	90.10	90.40	-14.3	38,542	-0.04%
2019/11/05	18	89.72	44.7	89.59	90.00	-26.7	37,282	-0.07%
2019/11/04	18.2	87.65	51.5	88.00	89.00	-33.3	36,054	-0.09%
2019/11/01	12	83.03	74.4	82.81	84.80	-62.4	34,294	-0.18%
2019/10/31	6	80.95	8	80.94	80.60	-2	33,093	-0.01%
2019/10/30	7	80.11	6	80.78	80.20	1	32,959	0.00%
2019/10/29	3.8	81.06	5	80.92	80.80	-1.2	32,835	0.00%
2019/10/28	0.4	80.00	3.9	80.54	80.10	-3.4	32,576	-0.01%
2019/10/25	6.1	80.10	0	0.00	80.20	6.1	32,470	0.02%
2019/10/24	4	80.35	6	80.30	80.50	-2	32,252	-0.01%
2019/10/23	11.1	80.11	14	80.34	80.50	-2.9	32,630	-0.01%
2019/10/22	2.8	79.02	12	79.06	79.50	-9.2	32,364	-0.03%
2019/10/21	2	77.10	13	77.46	77.60	-11	31,601	-0.03%
2019/10/18	6	77.25	29	77.73	76.90	-23	31,704	-0.07%
2019/10/17	25	77.14	61.1	76.05	77.20	-36.1	30,791	-0.12%
2019/10/16	3	74.90	4	74.88	75.00	-1	29,769	0.00%
2019/10/15	5	74.70	2	75.25	74.70	3	29,704	0.01%
2019/10/14	0	0.00	14	74.19	74.50	-14	30,027	-0.05%
2019/10/09	1.4	73.21	0	0.00	72.90	1.4	29,767	0.00%
2019/10/08	10	73.90	12	73.99	74.00	-2	29,894	-0.01%
2019/10/07	11	73.58	8	73.95	73.40	3	29,759	0.01%
2019/10/04	25.3	72.18	1	72.70	72.70	24.3	29,672	0.08%
2019/10/03	3.2	71.85	8	72.00	72.00	-4.9	29,708	-0.02%
2019/10/02	12	72.30	1	72.30	72.30	11	29,572	0.04%
2019/10/01	2.4	72.43	2	72.55	72.60	0.4	29,331	0.00%
2019/09/27	3	73.53	0	0.00	73.20	3	28,815	0.01%
2019/09/26	49	74.32	0	0.00	74.00	49	28,901	0.17%
2019/09/25	1	74.10	2	74.80	74.80	-1	28,895	0.00%
2019/09/24	10	75.10	50.6	74.92	74.90	-40.6	29,218	-0.14%
2019/09/23	0	0.00	4	74.65	74.70	-4	29,240	-0.01%
2019/09/20	0	0.00	1	74.20	74.50	-1	29,577	0.00%
2019/09/19	28	74.17	10	73.60	73.50	18	29,314	0.06%
2019/09/18	32	74.35	27	74.50	74.40	5	29,144	0.02%
2019/09/17	20.2	74.70	12	74.73	74.60	8.2	29,059	0.03%
2019/09/16	314.1	75.79	5.1	75.86	76.00	309	29,303	1.05%	大買/鉅額交易
2019/09/12	14	75.60	44	75.41	76.00	-30	29,068	-0.10%
2019/09/11	0.1	74.50	2	74.75	74.50	-1.9	28,869	-0.01%
2019/09/10	11.1	74.04	11	74.09	74.10	0.1	28,884	0.00%
2019/09/09	5.2	74.80	3	75.03	74.70	2.2	29,030	0.01%
2019/09/06	5	75.50	6	75.57	75.00	-1	29,372	0.00%
2019/09/05	0	0.00	20	74.84	74.90	-20	29,587	-0.07%
2019/09/04	1.1	74.21	7	74.30	74.30	-5.9	29,815	-0.02%
2019/09/03	6.1	74.10	3	73.73	73.60	3.1	29,905	0.01%
2019/09/02	6	73.95	1	73.80	74.00	5	30,251	0.02%
2019/08/30	2	72.90	25	73.54	74.20	-23	30,587	-0.08%
2019/08/29	2	71.90	2	71.80	71.90	0	30,724	0.00%
2019/08/28	10	72.10	4	72.40	72.40	6	31,041	0.02%
2019/08/27	1	72.20	0	0.00	72.20	1	31,307	0.00%
2019/08/26	25	71.87	16	71.81	72.00	9	31,562	0.03%
2019/08/23	3	73.43	3	73.27	73.30	0	31,812	0.00%
2019/08/22	15	73.87	4	74.05	73.90	11	32,267	0.03%
2019/08/21	13	73.56	2	73.50	73.50	11	34,158	0.03%
2019/08/20	3	72.50	0	0.00	72.40	3	34,127	0.01%
2019/08/19	10	72.40	25	72.45	72.40	-15	34,491	-0.04%
2019/08/16	8	71.64	15	71.97	72.00	-7	35,197	-0.02%
2019/08/15	4.4	71.70	0	0.00	71.60	4.4	35,147	0.01%
2019/08/14	5	73.24	1	74.10	72.60	4	35,268	0.01%
2019/08/13	6	73.13	0	0.00	72.90	6	35,218	0.02%
2019/08/12	16.4	73.73	17	74.15	73.70	-0.6	35,749	0.00%
2019/08/08	3	73.17	0	0.00	73.10	3	36,472	0.01%
2019/08/07	5	73.26	2.4	73.20	72.90	2.6	37,306	0.01%
2019/08/06	4	72.75	1	73.10	73.30	3	37,843	0.01%
2019/08/05	31	73.16	1	73.10	72.80	30	37,786	0.08%
2019/08/02	121	76.17	0	0.00	75.50	121	37,404	0.32%	大買/鉅額交易
2019/08/01	1	77.80	0	0.00	77.90	1	37,162	0.00%
2019/07/31	7	78.22	6	78.52	78.60	1	37,041	0.00%
2019/07/30	2	78.30	0	0.00	77.80	2	37,167	0.01%
2019/07/29	9	78.28	1.1	78.49	78.40	7.9	37,511	0.02%
2019/07/26	5	78.34	26	78.33	78.40	-21	37,626	-0.06%
2019/07/25	11.4	78.74	31	78.81	78.60	-19.6	37,671	-0.05%
2019/07/24	29	81.22	10	81.19	81.30	19	37,192	0.05%
2019/07/23	26	81.05	8	80.96	80.90	18	36,534	0.05%
2019/07/22	60.2	80.65	17	80.33	80.60	43.2	36,414	0.12%
2019/07/19	5	79.70	10	79.70	79.30	-5	36,308	-0.01%
2019/07/18	25	79.26	0	0.00	79.00	25	36,773	0.07%
2019/07/17	1	79.90	1	79.90	79.30	0	37,533	0.00%
2019/07/16	19.6	80.00	28	80.09	80.00	-8.4	37,702	-0.02%
2019/07/15	14	77.04	24	77.95	78.10	-10	38,121	-0.03%
2019/07/12	23.2	77.68	10	77.60	77.60	13.2	40,175	0.03%
2019/07/11	1.1	78.20	8.8	78.47	78.20	-7.7	41,245	-0.02%
2019/07/10	8.5	77.85	3	78.07	77.90	5.5	42,238	0.01%
2019/07/09	1.2	78.17	0	0.00	77.90	1.2	43,101	0.00%
2019/07/08	5	78.40	9	78.78	79.00	-4	43,727	-0.01%
2019/07/05	1	78.00	1	78.00	78.20	0	44,148	0.00%
2019/07/04	3	77.63	1	77.70	77.70	2	44,538	0.00%
2019/07/03	19	77.58	0	0.00	77.50	19	44,768	0.04%
2019/07/02	6.1	79.02	0	0.00	79.10	6.1	45,091	0.01%
2019/07/01	0	0.00	38	78.91	79.40	-38	45,435	-0.08%
2019/06/28	10.4	77.59	1	77.80	77.40	9.4	46,469	0.02%
2019/06/27	5	77.60	5	77.44	77.40	0	48,925	0.00%
2019/06/26	0.1	76.30	2	76.20	76.30	-1.9	49,037	0.00%
2019/06/25	1.1	76.31	0	0.00	76.40	1.1	48,862	0.00%
2019/06/24	4	76.23	3	76.87	77.10	1	48,644	0.00%
2019/06/21	16	77.74	7	77.86	76.80	9	48,291	0.02%
2019/06/20	7	77.23	7	77.57	77.70	0	47,665	0.00%
2019/06/19	2	76.55	10	76.85	77.20	-8	47,481	-0.02%
2019/06/18	19	75.67	12	77.13	75.90	7	46,966	0.01%
2019/06/17	14	76.35	6	75.98	76.40	8	46,586	0.02%
2019/06/14	11.4	75.04	41	75.39	75.10	-29.6	46,296	-0.06%
2019/06/13	2	74.20	3	74.23	74.20	-1	45,938	0.00%
2019/06/12	9	72.47	40	73.76	73.70	-31	45,892	-0.07%
2019/06/11	0.8	72.50	5	72.50	72.40	-4.2	45,480	-0.01%
2019/06/10	1	71.80	6	72.20	72.10	-5	45,277	-0.01%
2019/06/06	60	71.25	1	72.00	71.10	59	44,971	0.13%
2019/06/05	6.4	71.36	0	0.00	71.00	6.4	44,606	0.01%
2019/06/04	10.2	72.22	2	72.10	71.80	8.2	44,249	0.02%
2019/06/03	5.1	73.13	1	73.40	73.40	4.1	43,903	0.01%
2019/05/31	10	74.30	5	74.62	73.90	5	43,607	0.01%
2019/05/30	1.5	72.99	3	73.10	73.40	-1.5	42,989	0.00%
2019/05/29	3.4	70.84	1	71.80	72.20	2.4	42,844	0.01%
2019/05/28	2	71.35	5	71.50	71.20	-3	42,521	-0.01%
2019/05/27	6	71.55	3	71.47	71.40	3	40,574	0.01%
2019/05/24	5	71.52	0	0.00	71.40	5	40,541	0.01%
2019/05/23	21.4	71.93	2	71.90	71.50	19.4	40,262	0.05%
2019/05/22	3	74.30	0	0.00	74.00	3	39,723	0.01%
2019/05/21	15.4	75.05	11	75.17	75.00	4.4	39,988	0.01%
2019/05/20	6	74.80	2	75.35	75.00	4	39,825	0.01%
2019/05/17	25	75.28	7	75.21	74.70	18	39,707	0.05%
2019/05/16	4	76.95	5	77.24	75.90	-1	39,278	0.00%
2019/05/15	17	77.88	1	77.90	77.80	16	38,512	0.04%
2019/05/14	4	79.68	15	79.70	79.70	-11	37,886	-0.03%
2019/05/13	12.1	81.52	16	81.94	81.20	-3.9	37,563	-0.01%
2019/05/10	3.1	84.42	6.8	83.75	83.70	-3.7	37,575	-0.01%
2019/05/09	7.4	84.84	0	0.00	84.30	7.4	37,560	0.02%
2019/05/08	1	85.51	0	0.00	85.90	1	37,350	0.00%
2019/05/07	0.4	86.50	3	86.53	86.60	-2.6	37,276	-0.01%
2019/05/06	4	85.38	1.6	85.19	84.90	2.4	37,269	0.01%
2019/05/03	2.2	87.48	4	87.85	88.20	-1.9	36,812	-0.01%
2019/05/02	1.2	86.81	0	0.00	86.90	1.2	36,616	0.00%
2019/04/30	2	86.70	7	86.97	86.90	-5	36,365	-0.01%
2019/04/29	0	0.00	9	88.10	87.80	-9	36,026	-0.02%
2019/04/26	0.2	87.10	3	87.37	87.40	-2.8	35,703	-0.01%
2019/04/25	1.1	85.98	1	86.90	86.80	0.1	35,423	0.00%
2019/04/24	8.2	87.07	1.1	87.99	86.90	7.1	35,170	0.02%
2019/04/23	1	88.00	16	87.57	88.30	-15	34,864	-0.04%
2019/04/22	15.4	87.81	5.1	88.43	87.80	10.3	34,003	0.03%
2019/04/19	9.1	89.35	8.7	89.80	88.90	0.4	33,706	0.00%
2019/04/18	28.7	94.71	71.2	93.65	91.60	-42.5	32,619	-0.13%
2019/04/17	43.4	92.03	21.8	91.10	91.80	21.6	30,553	0.07%
2019/04/16	4	90.18	17	90.16	89.90	-13	29,346	-0.04%
2019/04/15	13	88.75	3	89.20	89.30	10	28,411	0.04%
2019/04/12	0.2	86.10	26.1	86.24	86.50	-25.9	27,828	-0.09%
2019/04/11	2	83.95	4.1	83.94	83.80	-2.1	27,456	-0.01%
2019/04/10	3	82.93	4.3	82.95	83.00	-1.3	26,990	0.00%
2019/04/09	0.1	82.00	17	82.46	82.50	-16.9	26,686	-0.06%
2019/04/08	1	82.39	24	82.53	82.40	-23	26,501	-0.09%
2019/04/03	4	81.48	374	81.44	81.90	-370	25,825	-1.43%	大賣/鉅額交易
2019/04/02	22	82.11	4	82.63	82.00	18	25,304	0.07%
2019/04/01	15.1	79.74	86.7	78.49	80.80	-71.7	23,838	-0.30%
2019/03/29	10	73.20	4	73.18	73.50	6	21,133	0.03%
2019/03/26	1.6	71.61	0	0.00	71.80	1.6	21,516	0.01%
2019/03/25	9	71.28	0	0.00	71.20	9	21,784	0.04%
2019/03/22	3	73.00	0	0.00	73.00	3	21,732	0.01%
2019/03/21	14	72.60	1	73.00	73.00	13	21,996	0.06%
2019/03/20	4.1	72.00	11	72.01	72.40	-6.9	22,458	-0.03%
2019/03/19	126	71.96	0	0.00	72.30	126	23,024	0.55%	大買/鉅額交易
2019/03/18	0.6	71.80	2	71.40	72.00	-1.4	23,226	-0.01%
2019/03/15	222	70.89	0	0.00	70.60	222	23,470	0.95%	大買/鉅額交易
2019/03/14	1	71.00	0	0.00	71.10	1	23,311	0.00%
2019/03/13	2.2	70.89	5.2	70.80	70.70	-3.1	24,214	-0.01%
2019/03/12	0	0.00	10	71.10	71.20	-10	24,353	-0.04%
2019/03/11	1.2	70.43	0.4	70.60	70.40	0.8	24,453	0.00%
2019/03/08	10	70.91	1	70.90	70.70	9	24,916	0.04%
2019/03/07	1	71.80	0	0.00	71.60	1	25,765	0.00%
2019/03/06	2	72.35	0	0.00	72.50	2	26,193	0.01%
2019/03/05	5	71.66	0	0.00	71.90	5	26,787	0.02%
2019/03/04	3.3	72.02	2	71.65	72.20	1.3	26,928	0.00%
2019/02/27	1	72.50	0.1	72.70	72.70	0.9	26,754	0.00%
2019/02/26	1.2	72.81	1	72.80	72.80	0.2	26,722	0.00%
2019/02/25	0	0.00	16	73.17	73.40	-16	26,937	-0.06%
2019/02/22	5	73.20	1	73.50	73.50	4	27,267	0.01%
2019/02/21	9.9	73.39	5	73.28	73.80	4.9	27,552	0.02%
2019/02/20	10.1	72.65	25	73.50	73.20	-14.9	27,545	-0.05%
2019/02/19	4	71.65	4	72.05	72.00	0	27,169	0.00%
2019/02/18	10.3	71.59	1	71.40	71.00	9.3	27,351	0.03%
2019/02/15	4	70.33	0	0.00	70.30	4	27,533	0.01%
2019/02/14	1	71.50	1	71.70	71.40	0	27,638	0.00%
2019/02/13	3.1	72.48	2	72.30	72.00	1.1	27,733	0.00%
2019/02/12	0.2	71.70	9	71.61	72.00	-8.8	27,694	-0.03%
2019/02/11	9	70.67	2	71.30	69.90	7	27,543	0.03%
2019/01/30	0	0.00	1	70.10	70.00	-1	27,311	0.00%
2019/01/29	6	70.00	0	0.00	69.90	6	27,329	0.02%
2019/01/28	4.6	70.74	6	70.90	70.80	-1.4	27,288	-0.01%
2019/01/25	0	0.00	1	70.90	70.70	-1	27,511	0.00%
2019/01/24	10	69.80	3	69.93	70.00	7	27,455	0.03%
2019/01/23	0	0.00	2	70.00	69.70	-2	27,740	-0.01%
2019/01/22	1	70.40	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	3.1	71.13	71.20	-3.1	28,393	-0.01%
2019/01/18	0.2	70.60	6	70.72	70.80	-5.8	29,728	-0.02%
2019/01/17	0	0.00	5	70.20	70.40	-5	30,927	-0.02%
2019/01/15	0	0.00	19	70.47	70.30	-19	31,959	-0.06%
2019/01/14	1	68.90	1	69.40	68.70	0	32,168	0.00%
2019/01/11	6	69.55	6	69.92	69.40	0	33,547	0.00%
2019/01/10	1	69.30	2.1	69.11	69.30	-1.1	33,515	0.00%
2019/01/09	0.2	69.80	2	69.90	69.90	-1.8	33,515	-0.01%
2019/01/08	2	68.35	2	68.70	68.60	0	33,510	0.00%
2019/01/07	0.1	69.30	1.6	69.24	69.30	-1.5	33,710	0.00%
2019/01/04	17.1	67.42	3	67.93	67.60	14.1	33,606	0.04%
2019/01/03	8	68.95	10	68.90	68.90	-2	33,646	-0.01%
2019/01/02	3	70.00	0	0.00	70.10	3	33,501	0.01%
2018/12/28	1	70.80	0	0.00	70.80	1	33,856	0.00%
2018/12/26	3.1	70.65	0.4	70.30	70.20	2.7	34,354	0.01%
2018/12/25	1.2	70.45	4	70.80	70.70	-2.8	34,538	-0.01%
2018/12/22	0.1	70.90	0	0.00	70.90	0.1	35,373	0.00%
2018/12/21	3	70.70	0	0.00	71.40	3	35,779	0.01%
2018/12/20	1	71.00	0	0.00	71.50	1	35,804	0.00%
2018/12/18	11	70.39	1	70.50	70.80	10	35,873	0.03%
2018/12/17	4.1	71.47	0	0.00	71.10	4.1	36,093	0.01%
2018/12/14	9	71.48	0	0.00	71.50	9	36,528	0.02%
2018/12/13	0	0.00	24	72.62	73.00	-24	36,813	-0.07%
2018/12/12	9	70.68	9.7	70.94	71.20	-0.7	37,341	0.00%
2018/12/11	3.5	68.56	1	68.80	68.40	2.5	37,568	0.01%
2018/12/10	7.1	67.97	0.4	68.20	67.70	6.7	37,759	0.02%
2018/12/07	1	69.50	0	0.00	69.10	1	37,568	0.00%
2018/12/06	24	69.75	2	69.40	69.00	22	37,365	0.06%
2018/12/05	3	72.03	2	72.20	71.60	1	36,597	0.00%
2018/12/03	1.7	73.71	3.8	73.89	74.00	-2.1	36,977	-0.01%
2018/11/30	3	72.37	8	73.11	71.90	-5	36,598	-0.01%
2018/11/29	4	73.10	3	73.40	72.40	1	35,692	0.00%
2018/11/28	1	71.40	20	72.10	73.10	-19	35,289	-0.05%
2018/11/27	1.1	70.64	0	0.00	70.70	1.1	34,839	0.00%
2018/11/26	4	71.08	0	0.00	71.00	4	34,800	0.01%
2018/11/23	4	70.03	1.4	70.17	70.00	2.6	34,663	0.01%
2018/11/22	6	69.73	7	70.51	69.50	-1	34,653	0.00%
2018/11/21	21.5	69.34	6	70.10	70.60	15.5	34,466	0.04%
2018/11/20	18.1	71.46	5	71.38	71.00	13.1	34,147	0.04%
2018/11/19	11.1	73.38	7	73.70	73.40	4.1	33,901	0.01%
2018/11/16	2	74.05	1	75.00	74.30	1	34,199	0.00%
2018/11/15	5.9	73.61	3	72.97	74.50	2.9	35,037	0.01%
2018/11/14	15.8	74.02	0	0.00	73.30	15.8	34,998	0.05%
2018/11/13	12	74.33	0	0.00	74.40	12	34,972	0.03%
2018/11/12	1.4	76.23	0	0.00	76.20	1.4	34,899	0.00%
2018/11/09	13.2	75.71	1.6	76.04	76.10	11.5	35,101	0.03%
2018/11/08	16	77.36	2.6	76.69	76.60	13.4	35,138	0.04%
2018/11/07	0	78.00	0	0.00	77.90	0	35,022	0.00%
2018/11/06	3.1	77.64	1.6	77.93	77.30	1.5	35,016	0.00%
2018/11/05	2	80.00	3	80.07	80.00	-1	35,081	0.00%
2018/11/02	0	0.00	1	81.00	81.00	-1	35,222	0.00%
2018/11/01	3.4	79.87	0	0.00	79.90	3.4	35,105	0.01%
2018/10/31	1.4	78.51	2.8	78.55	78.80	-1.4	35,267	0.00%
2018/10/30	11.2	75.58	25	75.65	76.40	-13.8	35,030	-0.04%
2018/10/29	22	76.25	9	76.80	75.50	13	35,063	0.04%
2018/10/26	18.6	77.51	14	76.74	76.20	4.6	35,074	0.01%
2018/10/17	32.7	69.50	158.5	70.17	68.10	-125.8	34,592	-0.36%	大賣/鉅額交易
2018/10/16	24.1	70.09	9	70.30	70.40	15.1	33,758	0.04%
2018/10/15	17.2	70.73	13	70.61	70.50	4.2	33,489	0.01%
2018/10/12	13	70.92	0	0.00	71.90	13	33,508	0.04%
2018/10/11	27.2	70.62	8.5	70.97	70.10	18.7	33,512	0.06%
2018/10/09	4	75.60	7	75.63	75.30	-3	32,293	-0.01%
2018/10/08	6	75.53	4	75.55	75.50	2	32,342	0.01%
2018/10/05	5.2	75.81	5.6	75.79	75.60	-0.5	32,631	0.00%
2018/10/04	6	76.37	5	76.30	76.20	1	32,542	0.00%
2018/10/02	5	78.56	1	78.50	78.10	4	32,896	0.01%
2018/10/01	2	79.95	0	0.00	79.90	2	32,641	0.01%
2018/09/28	1	78.50	2.2	78.38	79.20	-1.2	32,840	0.00%
2018/09/27	3	78.13	12	78.36	78.70	-9	32,499	-0.03%
2018/09/26	0	0.00	6	77.17	77.30	-6	32,279	-0.02%
2018/09/25	4	76.15	1.3	76.12	76.10	2.8	32,142	0.01%
2018/09/21	7.1	75.66	1	75.20	75.80	6.1	32,370	0.02%
2018/09/20	3.4	75.59	0	0.00	75.60	3.4	32,265	0.01%
2018/09/19	6	76.13	0	0.00	76.40	6	32,294	0.02%
2018/09/18	2.1	76.16	0	0.00	75.80	2.1	32,335	0.01%
2018/09/17	1	77.60	1	77.80	77.80	0	32,456	0.00%
2018/09/14	0.1	78.00	2	77.65	77.90	-1.9	32,799	-0.01%
2018/09/13	4	76.13	0	0.00	76.00	4	32,828	0.01%
2018/09/12	7.2	77.32	4	77.68	77.00	3.2	32,740	0.01%
2018/09/11	24	77.15	9.2	76.55	77.70	14.8	32,803	0.05%
2018/09/10	28.2	75.45	2	75.40	75.10	26.2	33,096	0.08%
2018/09/07	29.1	77.93	32	78.26	77.70	-2.9	32,715	-0.01%
2018/09/06	14.2	79.47	3.2	79.28	79.30	11	32,743	0.03%
2018/09/05	2.5	80.16	0	0.00	80.10	2.5	32,558	0.01%
2018/09/04	5	80.34	0	0.00	80.10	5	32,939	0.02%
2018/09/03	7.1	80.36	1	80.30	80.10	6.1	33,317	0.02%
2018/08/31	4	80.50	25	80.58	80.50	-21	34,592	-0.06%
2018/08/30	8	81.19	1	81.10	80.90	7	35,372	0.02%
2018/08/29	0	0.00	28	81.27	81.40	-28	35,704	-0.08%
2018/08/28	0.2	81.40	5	81.20	81.20	-4.8	35,877	-0.01%
2018/08/27	4.2	80.90	2	81.00	81.00	2.2	36,077	0.01%
2018/08/24	3	80.77	2	81.05	81.10	1	36,106	0.00%
2018/08/23	0	0.00	28	81.49	81.80	-28	37,143	-0.08%
2018/08/22	2	81.60	0	0.00	81.70	2	37,444	0.01%
2018/08/21	15	81.20	107.2	81.18	81.00	-92.2	37,825	-0.24%	大賣/
2018/08/20	14	81.13	1	81.30	81.00	13	38,555	0.03%
2018/08/17	3	81.80	21	81.86	81.10	-18	39,047	-0.05%
2018/08/16	14	81.09	3	81.67	81.20	11	39,033	0.03%
2018/08/15	5	80.50	6	80.67	81.10	-1	38,932	0.00%
2018/08/14	32.3	81.59	13	82.66	81.30	19.3	38,576	0.05%
2018/08/13	23.1	84.18	3	84.37	83.80	20.1	37,744	0.05%
2018/08/10	13	85.83	155.7	85.73	85.90	-142.7	37,559	-0.38%	大賣/鉅額交易
2018/08/09	0	0.00	86	85.40	85.20	-86	37,496	-0.23%
2018/08/08	2	84.90	41	84.96	85.00	-39	37,984	-0.10%
2018/08/07	6	84.50	44	84.95	84.40	-38	38,653	-0.10%
2018/08/06	0	0.00	46	84.60	84.60	-46	40,277	-0.11%
2018/08/03	0	0.00	1	83.80	83.80	-1	40,685	0.00%
2018/08/02	4	83.20	0	0.00	82.80	4	40,725	0.01%
2018/08/01	2	83.80	0.5	84.10	84.10	1.5	40,747	0.00%
2018/07/31	0	0.00	24	83.64	83.80	-24	40,718	-0.06%
2018/07/30	0	0.00	11	84.09	84.20	-11	40,734	-0.03%
2018/07/27	2	83.40	0	0.00	83.20	2	40,533	0.00%
2018/07/26	4	83.33	6	82.77	83.50	-2	40,985	0.00%
2018/07/25	7	82.70	8.8	82.85	82.70	-1.8	41,156	0.00%
2018/07/24	6	85.67	7	85.64	85.20	-1	41,023	0.00%
2018/07/23	2	85.10	9	85.23	85.50	-7	40,405	-0.02%
2018/07/20	1.1	84.38	25	85.01	85.30	-23.9	40,448	-0.06%
2018/07/19	0	0.00	22	84.95	85.20	-22	40,634	-0.05%
2018/07/18	5	84.20	14	84.16	84.10	-9	41,177	-0.02%
2018/07/17	5	82.60	11	82.91	82.90	-6	41,148	-0.01%
2018/07/16	1	83.10	55	83.13	82.80	-54	41,273	-0.13%
2018/07/13	0.1	82.90	3	82.33	82.90	-2.9	42,018	-0.01%
2018/07/12	10	81.29	0	0.00	81.20	10	42,639	0.02%
2018/07/11	102	81.50	13	81.56	81.60	89	42,885	0.21%	大買/
2018/07/10	5.7	80.57	2	81.00	80.50	3.7	42,680	0.01%
2018/07/09	4.4	81.00	1	81.50	80.80	3.4	42,584	0.01%
2018/07/06	15.8	80.67	2	80.40	80.50	13.8	42,830	0.03%
2018/07/05	5	81.10	1	81.10	81.20	4	42,840	0.01%
2018/07/04	0	0.00	10	81.60	81.60	-10	43,143	-0.02%
2018/07/03	30	81.07	1	80.70	80.70	29	43,802	0.07%
2018/07/02	18	82.41	1	81.30	81.00	17	44,386	0.04%
2018/06/29	13	81.52	23	82.30	83.20	-10	44,722	-0.02%
2018/06/28	7.3	80.68	15	80.63	80.50	-7.7	46,328	-0.02%
2018/06/27	4.3	80.99	3	81.10	80.90	1.3	46,430	0.00%
2018/06/26	13	80.92	28	80.53	81.00	-15	46,386	-0.03%
2018/06/25	11	81.84	0	0.00	81.50	11	46,072	0.02%
2018/06/22	3.1	82.12	0	0.00	82.30	3.1	45,973	0.01%
2018/06/21	6.1	83.00	2	82.90	82.70	4.1	45,954	0.01%
2018/06/20	7.1	82.43	0.2	83.40	83.00	6.9	46,402	0.01%
2018/06/19	14.3	83.34	0	0.00	83.00	14.3	46,024	0.03%
2018/06/15	14	84.76	4	84.80	85.00	10	45,391	0.02%
2018/06/14	9	86.10	1	87.00	85.50	8	44,934	0.02%
2018/06/13	0	0.00	1	87.60	87.80	-1	44,377	0.00%
2018/06/12	1	87.60	2	87.45	87.70	-1	45,087	0.00%
2018/06/11	7	87.61	2	88.00	87.40	5	45,024	0.01%
2018/06/08	39	89.26	14	90.26	88.30	25	45,184	0.06%
2018/06/07	12	90.20	28	90.27	91.20	-16	44,916	-0.04%
2018/06/06	5	88.24	14	88.81	89.10	-9	44,888	-0.02%
2018/06/05	0.1	88.10	1	88.00	88.10	-0.9	45,553	0.00%
2018/06/04	1	87.60	4	87.80	87.80	-3	45,573	-0.01%
2018/06/01	1.3	86.60	1	86.80	86.60	0.3	45,724	0.00%
2018/05/31	12	87.15	0	0.00	85.70	12	45,907	0.03%
2018/05/30	3.1	87.37	0	0.00	87.40	3.1	45,020	0.01%
2018/05/29	1.4	87.87	2	88.00	87.60	-0.6	44,829	0.00%
2018/05/28	2	88.40	48	88.51	88.80	-46	44,821	-0.10%
2018/05/25	7	86.53	21	86.22	86.50	-14	44,419	-0.03%
2018/05/24	21	84.07	0	0.00	84.10	21	44,188	0.05%
2018/05/23	3	83.73	2	83.85	83.60	1	44,702	0.00%
2018/05/22	4.2	84.30	1	84.30	84.00	3.2	45,124	0.01%
2018/05/21	0.2	85.00	1.4	85.00	85.00	-1.3	45,700	0.00%
2018/05/18	8	84.24	11	84.52	83.90	-3	46,339	-0.01%
2018/05/17	3	84.73	2.5	85.18	84.20	0.5	47,022	0.00%
2018/05/16	13	84.81	2	84.85	84.60	11	47,215	0.02%
2018/05/15	21.2	86.79	5.1	87.49	86.00	16.1	47,488	0.03%
2018/05/14	76.2	88.88	55.6	88.82	89.00	20.6	48,662	0.04%
2018/05/11	8	84.31	10	84.41	85.00	-2	47,388	0.00%
2018/05/10	1	82.50	4	82.78	82.90	-3	47,391	-0.01%
2018/05/09	4	81.90	2	82.40	81.80	2	47,644	0.00%
2018/05/08	1	81.60	3	82.00	82.60	-2	48,053	0.00%
2018/05/07	7.1	81.41	8	81.60	81.60	-0.9	48,209	0.00%
2018/05/04	5.2	80.45	8	80.65	80.40	-2.8	48,519	-0.01%
2018/05/03	15	80.36	0	0.00	80.10	15	48,855	0.03%
2018/05/02	1.4	82.01	0	0.00	81.80	1.4	48,950	0.00%
2018/04/30	5	82.42	11	82.08	82.90	-6	49,029	-0.01%
2018/04/27	4.1	81.05	8	81.18	81.50	-3.9	49,363	-0.01%
2018/04/26	12.2	80.88	3	81.10	80.60	9.2	49,915	0.02%
2018/04/25	26.1	79.98	5	80.14	80.40	21.1	50,957	0.04%
2018/04/24	36	81.20	118	82.08	80.60	-82	51,057	-0.16%	大賣/
2018/04/23	20.2	83.15	359	83.12	83.00	-338.8	50,484	-0.67%	大賣/鉅額交易
2018/04/20	30.4	84.02	1	84.00	84.00	29.4	50,371	0.06%
2018/04/19	9.2	84.26	5	83.90	85.00	4.2	50,547	0.01%
2018/04/18	41	85.51	5	85.48	84.80	36	50,204	0.07%
2018/04/17	25	86.68	0	0.00	86.50	25	50,087	0.05%
2018/04/16	5.1	87.60	2	87.95	87.60	3.1	50,333	0.01%
2018/04/13	9	87.02	2	87.00	87.00	7	50,506	0.01%
2018/04/12	2.2	87.20	3	87.00	86.80	-0.9	50,851	0.00%
2018/04/11	12	87.64	7	87.69	87.30	5	51,181	0.01%
2018/04/10	4.3	87.05	2	87.00	87.00	2.3	51,411	0.00%
2018/04/09	8	86.98	3	87.50	87.40	5	51,757	0.01%
2018/04/03	13.1	87.18	2	87.15	87.20	11.1	51,281	0.02%
2018/04/02	26	88.37	7.8	88.24	88.10	18.2	50,921	0.04%
2018/03/31	60.2	88.89	1	88.20	88.50	59.2	50,680	0.12%
2018/03/30	2.2	91.71	8	91.63	91.40	-5.8	48,765	-0.01%
2018/03/29	8	90.01	1	90.20	90.00	7	48,632	0.01%
2018/03/28	17	90.46	7	90.59	90.10	10	48,333	0.02%
2018/03/27	1	91.10	3	91.27	91.20	-2	48,237	0.00%
2018/03/26	13	89.99	1	89.90	90.20	12	48,082	0.02%
2018/03/23	40	90.81	0	0.00	90.40	40	48,202	0.08%
2018/03/22	3	92.57	4	92.68	92.80	-1	48,376	0.00%
2018/03/21	7	92.47	1	92.40	92.40	6	48,263	0.01%
2018/03/20	10	92.56	2	92.65	92.60	8	48,615	0.02%
2018/03/19	22.5	92.84	0	0.00	92.90	22.5	48,662	0.05%
2018/03/16	1	93.00	0	0.00	92.80	1	48,767	0.00%
2018/03/15	2	93.10	6	93.60	93.40	-4	48,424	-0.01%
2018/03/14	23	93.53	2	93.55	93.30	21	48,939	0.04%
2018/03/13	36.3	95.51	45	95.77	95.20	-8.8	48,868	-0.02%
2018/03/12	12	93.84	39	94.09	94.30	-27	48,136	-0.06%
2018/03/09	7	91.74	44	91.64	91.90	-37	48,311	-0.08%
2018/03/08	1	89.30	2	89.35	89.40	-1	48,434	0.00%
2018/03/07	14.1	89.63	3	89.83	88.50	11.1	48,600	0.02%
2018/03/06	2	88.10	3	88.17	88.20	-1	49,225	0.00%
2018/03/05	7.7	87.27	3	87.87	87.00	4.7	49,994	0.01%
2018/03/02	3	87.13	0	0.00	87.80	3	49,680	0.01%
2018/03/01	12	87.74	0	0.00	87.90	12	49,850	0.02%
2018/02/27	5	89.10	0	0.00	88.10	5	49,752	0.01%
2018/02/26	5.1	88.81	3	89.13	88.80	2.1	49,448	0.00%
2018/02/23	2	88.75	3	88.97	88.90	-1	49,325	0.00%
2018/02/22	16	87.74	0	0.00	87.90	16	49,530	0.03%
2018/02/21	9.2	88.33	43	88.48	88.20	-33.9	49,335	-0.07%
2018/02/12	31	87.79	3.1	87.94	87.60	27.9	48,915	0.06%
2018/02/09	52.3	87.16	4	87.03	87.50	48.3	48,743	0.10%
2018/02/08	9	89.18	0	0.00	89.00	9	48,453	0.02%
2018/02/07	45.3	90.61	3	90.70	90.00	42.3	49,905	0.08%
2018/02/06	57.9	89.88	12	89.48	89.20	45.9	49,153	0.09%
2018/02/05	16	92.95	4.1	93.11	92.80	11.9	47,142	0.03%
2018/02/02	0	0.00	10	94.83	95.20	-10	47,140	-0.02%
2018/02/01	4	94.30	7.5	93.87	93.50	-3.5	47,024	-0.01%
2018/01/31	16.2	92.45	0	0.00	92.20	16.2	46,756	0.03%
2018/01/30	7.4	93.83	2	94.10	93.60	5.4	46,299	0.01%
2018/01/29	1.1	94.71	1	95.00	94.70	0.1	46,043	0.00%
2018/01/26	1.6	95.54	0	0.00	95.40	1.6	45,847	0.00%
2018/01/25	19	95.71	7	95.71	95.40	12	45,486	0.03%
2018/01/24	8.2	95.95	7	96.26	95.90	1.2	44,848	0.00%
2018/01/23	41	95.94	4	96.38	96.90	37	44,696	0.08%
2018/01/22	18	96.89	14	97.07	96.60	4	44,513	0.01%
2018/01/19	28	95.98	67	96.47	96.90	-39	43,848	-0.09%
2018/01/18	9	94.24	8	94.24	93.80	1	42,486	0.00%
2018/01/17	22	93.08	1	93.50	93.40	21	42,043	0.05%
2018/01/16	3	93.17	2	93.45	93.40	1	41,887	0.00%
2018/01/15	0	0.00	9	92.82	93.30	-9	41,766	-0.02%
2018/01/12	10	91.75	4	92.10	91.80	6	41,540	0.01%
2018/01/11	22	91.55	2	91.60	91.40	20	41,459	0.05%
2018/01/10	16.5	91.02	0	0.00	90.80	16.5	40,939	0.04%
2018/01/09	10	92.04	2	92.20	91.80	8	40,640	0.02%
2018/01/08	14	91.91	0	0.00	91.80	14	40,616	0.03%
2018/01/05	8	92.37	12.4	92.27	93.00	-4.4	40,275	-0.01%
2018/01/04	19	92.83	1	93.00	92.60	18	39,996	0.05%
2018/01/03	18.2	94.21	7.5	94.17	94.00	10.7	39,819	0.03%
2018/01/02	17	95.39	1	95.40	95.00	16	39,215	0.04%