鴻海 (2317)-兆豐-彰化券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932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-彰化券商分點個股進出

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-彰化券商分點個股進出
兆豐-彰化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
2024/05/10	24	170.58	16	169.41	169.50	8	115,830	0.01%
2024/05/09	42	171.13	44	173.10	170.50	-2	114,664	0.00%
2024/05/08	10.6	169.62	10.1	169.75	169.50	0.5	113,075	0.00%
2024/05/07	26.6	169.21	64	169.96	169.50	-37.5	112,117	-0.03%
2024/05/06	36.6	165.30	60.9	166.46	167.50	-24.3	110,314	-0.02%
2024/05/03	12	157.50	13.1	156.77	156.00	-1.1	107,787	0.00%
2024/05/02	111	153.97	11	153.68	154.00	100	107,073	0.09%	大買/
2024/04/30	14	158.96	15	157.30	156.00	-1	106,176	0.00%
2024/04/29	213	158.43	38.5	158.24	158.50	174.5	105,289	0.17%	大買/鉅額交易
2024/04/26	25.1	156.46	221.2	156.44	155.00	-196.1	104,036	-0.19%	大賣/鉅額交易
2024/04/25	258.2	152.51	52	152.45	151.50	206.2	102,659	0.20%	大買/鉅額交易
2024/04/24	14.6	149.24	121.5	155.50	156.00	-106.9	101,157	-0.11%	大賣/鉅額交易
2024/04/23	31.2	144.86	26	144.42	144.00	5.2	98,752	0.01%
2024/04/22	15.4	143.71	15	142.93	143.00	0.4	98,059	0.00%
2024/04/19	24.1	142.80	6	143.42	143.00	18.1	97,247	0.02%
2024/04/18	6.9	146.77	3	147.33	148.00	3.9	95,526	0.00%
2024/04/17	7	144.64	1,216	146.88	146.50	-1,209	94,851	-1.27%	大賣/鉅額交易
2024/04/16	23.2	139.92	30	139.30	141.00	-6.8	93,480	-0.01%
2024/04/15	26.5	147.01	25	147.08	146.00	1.5	90,976	0.00%
2024/04/12	28.2	150.94	22	151.93	150.50	6.2	89,690	0.01%
2024/04/11	59	150.35	47	150.13	150.00	12	87,961	0.01%
2024/04/10	51	156.62	23.1	155.87	154.50	27.9	85,355	0.03%
2024/04/09	26.1	158.23	15	158.57	158.00	11.1	84,044	0.01%
2024/04/08	21.2	158.36	23	158.20	158.00	-1.8	82,682	0.00%
2024/04/03	59.2	156.01	31	157.92	159.00	28.2	81,311	0.03%
2024/04/02	31	156.16	84.3	155.90	159.00	-53.3	79,344	-0.07%
2024/04/01	38.1	152.21	26.1	151.42	150.50	12	76,692	0.02%
2024/03/29	56.5	155.17	38.1	152.45	150.00	18.4	75,560	0.02%
2024/03/28	32.2	152.47	51.8	154.52	155.50	-19.6	73,210	-0.03%
2024/03/27	43	147.62	441.1	146.77	148.50	-398.1	70,339	-0.57%	大賣/鉅額交易
2024/03/26	46	143.84	1,130.5	143.51	142.00	-1,084.4	68,483	-1.58%	大賣/鉅額交易
2024/03/25	219	145.58	33	146.50	145.50	186	66,381	0.28%	大買/鉅額交易
2024/03/22	492.2	145.30	470.6	145.44	145.50	21.6	64,505	0.03%	大買/大賣/
2024/03/21	68.1	141.08	177	141.53	142.50	-109	61,032	-0.18%	大賣/鉅額交易
2024/03/20	139.2	138.50	3,391.9	138.28	138.00	-3,252.8	58,649	-5.55%	大買/大賣/鉅額交易
2024/03/19	55.1	133.71	152.1	135.27	136.00	-97	55,781	-0.17%	大賣/
2024/03/18	1,234.2	135.83	224.6	132.52	136.00	1,009.6	53,182	1.90%	大買/大賣/鉅額交易
2024/03/15	225.8	131.63	87	131.15	132.00	138.8	49,532	0.28%	大買/鉅額交易
2024/03/14	26.1	120.00	25.6	120.12	121.00	0.4	43,236	0.00%
2024/03/13	52.1	121.07	42.2	120.64	120.50	9.9	40,314	0.02%
2024/03/12	124.1	112.52	251.1	115.27	119.00	-127	34,910	-0.36%	大買/大賣/鉅額交易
2024/03/11	211	108.10	271.5	109.69	109.50	-60.5	29,389	-0.21%	大買/大賣/
2024/03/08	29	106.83	43.9	105.89	105.00	-14.9	27,431	-0.05%
2024/03/07	1	107.50	8.3	107.97	107.50	-7.3	26,533	-0.03%
2024/03/06	8	106.44	18.2	106.28	106.50	-10.2	26,183	-0.04%
2024/03/05	3	107.17	13	107.54	106.50	-10	26,190	-0.04%
2024/03/04	6.1	105.66	6.6	105.47	106.50	-0.6	25,463	0.00%
2024/03/01	1	103.00	1	102.50	102.00	0	24,125	0.00%
2024/02/29	0	103.00	0	0.00	103.00	0	24,041	0.00%
2024/02/27	0	0.00	2	103.50	103.50	-2	23,750	-0.01%
2024/02/26	1	103.50	2	103.00	103.50	-1	23,649	0.00%
2024/02/23	6	103.42	0	0.00	103.00	6	23,790	0.03%
2024/02/21	0	0.00	1.8	103.00	103.00	-1.8	24,289	-0.01%
2024/02/20	13.1	104.04	6	104.17	103.50	7.1	24,762	0.03%
2024/02/19	0	0.00	3.2	102.52	103.00	-3.2	24,617	-0.01%
2024/02/16	2.1	101.50	0	0.00	101.50	2.1	25,053	0.01%
2024/02/15	10.2	101.99	1	101.50	101.00	9.2	25,287	0.04%
2024/02/05	1	101.50	3	101.50	101.50	-2	25,125	-0.01%
2024/02/02	3.2	101.70	0	0.00	102.00	3.2	25,105	0.01%
2024/02/01	0.1	102.00	30	102.00	103.00	-30	25,344	-0.12%
2024/01/31	0.2	101.67	0	0.00	102.50	0.2	25,428	0.00%
2024/01/30	1.2	102.02	21	102.50	102.00	-19.9	25,581	-0.08%
2024/01/29	1	102.50	0	0.00	102.50	1	25,927	0.00%
2024/01/26	1.3	102.90	52	102.98	102.50	-50.7	26,364	-0.19%
2024/01/25	0.1	101.00	2	101.75	102.00	-2	26,353	-0.01%
2024/01/24	0	0.00	10	100.50	100.50	-10	26,387	-0.04%
2024/01/23	1	101.00	365.2	101.00	101.00	-364.2	27,103	-1.34%	大賣/鉅額交易
2024/01/22	2	99.95	1.2	100.00	99.90	0.8	29,035	0.00%
2024/01/19	1	100.50	1	100.50	100.50	0	29,204	0.00%
2024/01/17	14.3	99.07	0	0.00	98.60	14.3	29,936	0.05%
2024/01/16	2.6	99.92	1	100.00	100.00	1.6	30,976	0.01%
2024/01/15	14.2	100.25	0	0.00	100.00	14.2	31,922	0.04%
2024/01/12	6.1	100.50	0	0.00	100.50	6.1	32,081	0.02%
2024/01/11	10.6	100.47	0	0.00	100.50	10.6	32,209	0.03%
2024/01/10	3.2	100.66	0	0.00	100.00	3.2	32,083	0.01%
2024/01/09	6.1	101.25	0	0.00	101.00	6.1	31,963	0.02%
2024/01/08	3.4	102.25	6	102.50	101.50	-2.6	31,828	-0.01%
2024/01/05	1.1	104.02	13.1	104.04	104.00	-12.1	31,693	-0.04%
2024/01/03	0	0.00	2	104.50	104.50	-2	32,154	-0.01%
2024/01/02	4	104.50	2	104.25	105.00	2	32,305	0.01%
2023/12/29	0	0.00	5.1	104.20	104.50	-5.1	32,250	-0.02%
2023/12/28	0	103.50	2	103.50	104.00	-2	32,274	-0.01%
2023/12/27	3	103.50	0	0.00	103.50	3	32,180	0.01%
2023/12/25	1	103.50	2.5	103.39	103.50	-1.5	32,284	0.00%
2023/12/22	0.1	103.00	0	0.00	103.50	0.1	32,363	0.00%
2023/12/21	10	103.00	4.1	103.01	103.50	5.9	32,468	0.02%
2023/12/20	0.1	102.50	26	103.96	104.50	-26	32,160	-0.08%
2023/12/19	4	101.63	7	101.64	102.50	-3	31,507	-0.01%
2023/12/18	0.1	101.50	0	0.00	102.00	0.1	31,329	0.00%
2023/12/15	6.1	101.34	0	0.00	101.50	6.1	31,177	0.02%
2023/12/14	0.1	101.50	7.5	101.96	102.00	-7.4	30,726	-0.02%
2023/12/13	0.1	101.00	0	0.00	101.00	0.1	30,500	0.00%
2023/12/12	0	100.75	1	100.50	101.00	-1	30,839	0.00%
2023/12/11	38.1	100.91	5.4	101.00	101.00	32.7	30,769	0.11%
2023/12/07	0.9	101.00	3	101.00	101.00	-2.2	30,887	-0.01%
2023/12/06	2.1	101.49	1	101.00	101.00	1.1	30,950	0.00%
2023/12/05	1	101.00	3	101.17	101.00	-2	30,895	-0.01%
2023/12/04	0	0.00	2	101.00	101.00	-2	30,773	-0.01%
2023/12/01	27	100.96	1.2	100.58	100.50	25.8	30,811	0.08%
2023/11/30	0	102.00	2.3	101.76	101.50	-2.3	30,592	-0.01%
2023/11/29	1	102.00	1	102.50	102.00	0	30,267	0.00%
2023/11/28	1	102.50	9	102.44	102.50	-8	29,970	-0.03%
2023/11/27	3	102.00	30	103.00	101.50	-27	30,482	-0.09%
2023/11/24	3	102.00	2	101.75	101.50	1	30,442	0.00%
2023/11/22	6.4	102.83	7.1	102.71	102.00	-0.7	31,063	0.00%
2023/11/21	1.1	102.45	24.2	102.33	102.50	-23.1	30,942	-0.07%
2023/11/20	32.1	101.47	16.3	101.31	101.00	15.7	31,170	0.05%
2023/11/17	3	102.33	23.1	102.98	102.50	-20	30,949	-0.06%
2023/11/16	11.2	101.00	13	101.00	101.00	-1.8	30,387	-0.01%
2023/11/15	20.1	100.31	19	100.21	100.50	1.1	30,054	0.00%
2023/11/14	12.1	100.42	24	99.91	100.00	-11.9	29,488	-0.04%
2023/11/13	13.2	97.81	11	97.70	97.70	2.2	29,120	0.01%
2023/11/10	11.1	97.36	3	97.67	97.20	8.1	29,544	0.03%
2023/11/09	1	98.20	5	97.98	97.90	-4	30,337	-0.01%
2023/11/08	6.1	96.59	7	96.90	97.00	-0.9	30,321	0.00%
2023/11/07	14.4	95.98	2	95.70	96.10	12.4	30,373	0.04%
2023/11/06	8.1	97.36	6	96.97	96.40	2.1	30,281	0.01%
2023/11/03	6.3	95.67	1	95.50	95.80	5.3	29,982	0.02%
2023/11/02	2.7	96.83	6	96.75	97.00	-3.3	29,758	-0.01%
2023/11/01	10	95.88	1	96.00	95.60	9	30,097	0.03%
2023/10/31	14.7	96.09	11	96.37	96.50	3.6	30,309	0.01%
2023/10/30	41.5	94.94	4	94.53	94.50	37.5	29,933	0.13%
2023/10/27	8	98.36	5	98.38	98.20	3	28,083	0.01%
2023/10/26	23	98.41	2.2	98.48	98.50	20.8	28,036	0.07%
2023/10/25	28	99.11	5	99.10	99.00	23	27,773	0.08%
2023/10/24	34	98.71	49	97.69	98.30	-15	27,620	-0.05%
2023/10/23	64.3	100.68	6	101.50	100.50	58.3	26,288	0.22%
2023/10/20	3	103.00	1	104.50	103.50	2	25,919	0.01%
2023/10/19	4.1	103.77	0	0.00	103.50	4.1	25,714	0.02%
2023/10/18	1.1	105.98	1	106.50	105.50	0.1	25,514	0.00%
2023/10/17	0.2	106.75	0	0.00	106.50	0.2	25,614	0.00%
2023/10/16	2	106.75	0	0.00	107.00	2	26,265	0.01%
2023/10/13	0.1	106.50	0	0.00	107.50	0.1	26,851	0.00%
2023/10/12	0.1	106.00	20	106.98	107.00	-20	27,096	-0.07%
2023/10/11	0.1	106.00	11	106.50	106.00	-11	27,348	-0.04%
2023/10/06	1	105.00	44	105.48	105.50	-43	27,369	-0.16%
2023/10/05	5	103.30	0	0.00	103.50	5	27,528	0.02%
2023/10/04	22.3	103.00	2.1	103.00	103.00	20.2	27,645	0.07%
2023/10/03	1.1	104.00	0	0.00	104.00	1.1	27,599	0.00%
2023/10/02	1	104.50	1.1	104.56	104.50	-0.1	27,816	0.00%
2023/09/28	0.7	103.89	0	0.00	104.00	0.7	28,735	0.00%
2023/09/27	4.1	104.01	0	0.00	104.00	4.1	29,226	0.01%
2023/09/26	9.2	104.50	2.1	104.02	104.00	7.1	30,286	0.02%
2023/09/25	4.1	105.01	0	0.00	105.50	4.1	31,242	0.01%
2023/09/22	4	105.00	0	0.00	105.00	4	31,773	0.01%
2023/09/21	6.1	105.01	0	0.00	105.00	6.1	32,181	0.02%
2023/09/20	1	106.49	0	0.00	106.00	1	32,555	0.00%
2023/09/18	20	106.00	0	0.00	106.50	20	34,796	0.06%
2023/09/15	0.1	106.00	0	0.00	106.00	0.1	35,058	0.00%
2023/09/14	15	106.50	2	106.50	106.50	13	34,962	0.04%
2023/09/13	1,301	106.00	0	0.00	106.00	1,301	35,116	3.70%	大買/鉅額交易
2023/09/12	0	0.00	5	107.10	107.50	-5	35,594	-0.01%
2023/09/11	1.1	105.04	0	0.00	105.00	1.1	35,679	0.00%
2023/09/08	802	105.50	0	0.00	106.00	802	35,975	2.23%	大買/鉅額交易
2023/09/07	0.5	106.00	0	0.00	105.50	0.5	36,936	0.00%
2023/09/06	2	106.00	0	0.00	106.00	2	38,325	0.01%
2023/09/05	0	0.00	6	106.50	107.00	-6	38,319	-0.02%
2023/09/04	1,000	106.10	2	106.50	106.50	998	38,384	2.60%	大買/鉅額交易
2023/09/01	873	106.50	1	106.50	107.50	872	38,403	2.27%	大買/鉅額交易
2023/08/31	2,498	106.14	1	106.00	106.50	2,497	38,772	6.44%	大買/鉅額交易
2023/08/30	500	106.00	0	0.00	106.00	500	38,234	1.31%	大買/鉅額交易
2023/08/29	37	105.53	15	105.50	106.00	22	38,783	0.06%
2023/08/28	6	108.42	3	108.50	108.00	3	38,485	0.01%
2023/08/25	0.1	108.04	0	0.00	108.00	0.1	39,185	0.00%
2023/08/24	6.1	109.90	112	109.32	109.50	-105.9	40,302	-0.26%	大賣/鉅額交易
2023/08/23	0	0.00	3	106.83	106.50	-3	40,756	-0.01%
2023/08/22	0	0.00	9	106.50	106.50	-9	41,061	-0.02%
2023/08/18	0.1	106.00	0	0.00	106.00	0.1	41,354	0.00%
2023/08/17	4	106.50	26	106.48	106.50	-22	41,432	-0.05%
2023/08/16	3.5	105.83	0	0.00	105.50	3.5	41,323	0.01%
2023/08/15	607.1	107.84	2	107.00	107.00	605.1	41,146	1.47%	大買/鉅額交易
2023/08/14	0.1	109.40	0.1	109.00	110.00	-0.1	40,542	0.00%
2023/08/11	3.3	109.17	0.2	109.00	108.50	3.1	40,690	0.01%
2023/08/10	13	110.19	1.3	110.00	110.00	11.8	41,012	0.03%
2023/08/09	3	110.50	3	111.00	110.50	0	41,109	0.00%
2023/08/08	126.4	109.70	7	110.86	110.50	119.4	41,947	0.28%	大買/鉅額交易
2023/08/07	3.9	110.03	20.1	111.04	109.50	-16.3	41,823	-0.04%
2023/08/04	1	110.00	4	109.75	111.00	-3	41,358	-0.01%
2023/08/02	1	108.50	0	109.50	108.00	1	41,384	0.00%
2023/08/01	19	110.00	1	109.52	110.50	18	40,993	0.04%
2023/07/31	1,303.1	109.54	2	110.25	108.50	1,301.1	40,803	3.19%	大買/鉅額交易
2023/07/28	513.1	109.51	0	0.00	109.50	513.1	40,510	1.27%	大買/鉅額交易
2023/07/27	5	110.50	0	0.00	110.50	5	40,589	0.01%
2023/07/26	6.1	111.83	7	111.50	111.50	-0.9	40,899	0.00%
2023/07/25	0.1	111.50	120.1	110.34	112.00	-120	40,721	-0.29%	大賣/鉅額交易
2023/07/24	1	107.50	1	108.50	108.00	0	39,989	0.00%
2023/07/21	4	107.50	0.1	108.00	107.50	3.9	40,226	0.01%
2023/07/20	108.3	109.41	2.1	108.00	108.00	106.2	40,260	0.26%	大買/鉅額交易
2023/07/19	11.2	110.00	3.1	109.18	108.50	8.1	40,018	0.02%
2023/07/18	3.4	112.38	19.1	112.39	112.00	-15.7	39,654	-0.04%
2023/07/17	301	109.51	4	110.50	110.50	297	39,110	0.76%	大買/鉅額交易
2023/07/14	2	106.50	5	109.10	109.50	-3	38,735	-0.01%
2023/07/13	1.4	107.71	0	0.00	107.00	1.4	38,284	0.00%
2023/07/12	41.2	106.53	6	106.42	107.50	35.2	38,042	0.09%
2023/07/11	2	104.75	0.2	105.00	105.00	1.8	37,842	0.00%
2023/07/10	24.1	105.35	0.1	105.00	104.50	24	37,828	0.06%
2023/07/07	21.7	105.26	1	104.50	105.50	20.7	37,756	0.05%
2023/07/06	7	106.29	0	0.00	105.50	7	37,732	0.02%
2023/07/05	7	108.15	2	108.25	108.50	5	36,789	0.01%
2023/07/04	8.2	110.58	8	111.56	110.00	0.2	36,139	0.00%
2023/07/03	6.1	114.66	4	115.00	115.00	2.1	35,462	0.01%
2023/06/30	10	111.80	109	111.99	113.00	-99	34,309	-0.29%	大賣/
2023/06/29	115	113.21	3	115.00	113.00	112	33,829	0.33%	大買/鉅額交易
2023/06/28	4	115.25	52.6	115.38	115.00	-48.6	33,522	-0.14%
2023/06/27	21	115.21	156.2	114.72	114.00	-135.2	33,179	-0.41%	大賣/鉅額交易
2023/06/26	105	114.08	14	115.18	115.50	91	32,601	0.28%	大買/
2023/06/21	0	0.00	1	113.00	113.00	-1	32,082	0.00%
2023/06/20	7	112.43	2	112.50	112.50	5	32,028	0.02%
2023/06/19	0	0.00	104	112.47	112.50	-104	31,892	-0.33%	大賣/鉅額交易
2023/06/16	7	111.93	12	111.71	111.00	-5	31,825	-0.02%
2023/06/15	3.1	111.50	2.2	111.73	111.50	0.9	31,398	0.00%
2023/06/14	7.1	112.71	4.1	112.12	112.50	3	31,855	0.01%
2023/06/13	5	111.50	60.4	112.77	112.50	-55.4	31,723	-0.17%
2023/06/12	205	110.35	22.1	108.74	110.50	182.9	30,901	0.59%	大買/鉅額交易
2023/06/09	2.1	107.50	1	108.00	108.00	1.1	29,760	0.00%
2023/06/08	1	107.00	3	107.50	107.00	-2	29,876	-0.01%
2023/06/07	1	107.50	2	107.50	108.00	-1	30,051	0.00%
2023/06/06	31	107.00	1	107.00	107.00	30	30,703	0.10%
2023/06/05	3.1	107.67	0	0.00	107.50	3.1	30,622	0.01%
2023/06/02	1	108.00	70	108.14	108.00	-69	31,419	-0.22%
2023/06/01	0	107.50	1.2	107.48	108.00	-1.2	31,156	0.00%
2023/05/31	2	106.25	50.1	106.50	106.50	-48.1	30,871	-0.16%
2023/05/30	5.1	107.29	57.3	107.21	107.00	-52.2	30,356	-0.17%
2023/05/29	103.1	104.47	13	104.85	105.50	90.1	29,635	0.30%	大買/
2023/05/26	0.1	102.57	0	0.00	102.50	0.1	29,233	0.00%
2023/05/25	2	102.50	0	0.00	102.50	2	28,999	0.01%
2023/05/24	1	102.99	0	0.00	103.00	1	28,936	0.00%
2023/05/23	3	102.50	0	0.00	102.50	3	28,904	0.01%
2023/05/22	0	103.00	0	0.00	103.00	0	28,907	0.00%
2023/05/19	3.1	102.50	0	0.00	103.00	3.1	29,083	0.01%
2023/05/18	1	103.00	2	103.00	103.00	-1	29,193	0.00%
2023/05/17	52.1	102.50	1	102.50	102.50	51.1	29,333	0.17%
2023/05/16	5.1	102.40	0.5	102.50	102.00	4.6	28,993	0.02%
2023/05/15	8.1	102.19	0	0.00	102.00	8.1	28,601	0.03%
2023/05/12	1.3	106.31	4	106.25	102.50	-2.7	28,557	-0.01%
2023/05/11	1.3	106.31	4	106.25	105.00	-2.7	27,867	-0.01%
2023/05/10	2.1	106.48	3	106.00	106.50	-0.9	27,910	0.00%
2023/05/09	0.1	105.00	108	106.44	106.50	-108	28,140	-0.38%	大賣/鉅額交易
2023/05/08	1.2	105.02	0	0.00	105.00	1.2	28,301	0.00%
2023/05/05	0.1	105.00	2	105.01	105.00	-2	28,849	-0.01%
2023/05/04	0.2	105.15	0	0.00	105.00	0.2	29,465	0.00%
2023/05/03	0.2	105.24	1	105.50	105.50	-0.8	29,917	0.00%
2023/05/02	0.1	104.94	12	105.42	106.00	-11.9	30,781	-0.04%
2023/04/28	6.1	104.00	0.7	104.00	104.50	5.4	31,312	0.02%
2023/04/27	0.2	103.67	0	0.00	103.50	0.2	31,454	0.00%
2023/04/26	0.1	103.00	0	0.00	103.50	0.1	31,624	0.00%
2023/04/25	1.2	103.10	0	0.00	103.00	1.2	31,354	0.00%
2023/04/24	1.2	103.54	1	103.50	103.50	0.2	31,215	0.00%
2023/04/21	50.2	105.00	7	104.72	104.00	43.2	31,240	0.14%
2023/04/20	1.1	104.00	0	0.00	104.50	1.1	31,018	0.00%
2023/04/19	9.1	104.33	13	104.00	104.00	-4	31,244	-0.01%
2023/04/18	2	104.25	4	104.25	104.50	-2	31,266	-0.01%
2023/04/17	5	104.00	5	104.00	104.00	0	31,594	0.00%
2023/04/14	11.1	104.13	8	104.25	104.50	3.1	32,030	0.01%
2023/04/13	6.1	103.00	1	103.00	103.00	5.1	32,380	0.02%
2023/04/12	1.2	103.02	5	102.50	102.50	-3.9	32,302	-0.01%
2023/04/11	7	103.21	16	103.03	103.50	-9	32,585	-0.03%
2023/04/10	4	103.00	0	0.00	103.00	4	32,478	0.01%
2023/04/07	1.1	103.05	0	0.00	103.00	1.1	32,418	0.00%
2023/04/06	36.1	104.11	5	105.00	103.50	31.1	32,371	0.10%
2023/03/31	2	104.00	0	0.00	104.00	2	31,976	0.01%
2023/03/30	0	0.00	1.1	104.45	104.50	-1.1	32,025	0.00%
2023/03/28	1	103.01	1	103.00	103.00	0	32,556	0.00%
2023/03/27	5.1	103.91	1	104.00	103.50	4.1	32,645	0.01%
2023/03/24	5	104.50	56	105.46	105.50	-51	33,306	-0.15%
2023/03/23	1	103.50	0.2	104.00	103.50	0.8	32,568	0.00%
2023/03/22	2.1	103.26	1	104.00	103.50	1.1	32,454	0.00%
2023/03/21	0	0.00	2	104.00	103.50	-2	32,672	-0.01%
2023/03/20	1	102.50	0	0.00	102.50	1	32,644	0.00%
2023/03/17	6	103.58	64	103.88	103.50	-58	32,828	-0.18%
2023/03/16	12	102.42	1	102.50	102.00	11	32,303	0.03%
2023/03/14	2	102.00	10	102.00	102.00	-8	33,160	-0.02%
2023/03/13	0	0.00	3	102.67	103.00	-3	33,434	-0.01%
2023/03/10	2.1	102.01	0	0.00	102.00	2.1	34,333	0.01%
2023/03/09	22	102.61	0	0.00	102.50	22	34,973	0.06%
2023/03/08	7	104.71	3	104.83	104.00	4	35,167	0.01%
2023/03/07	57.1	105.01	27	105.07	105.00	30.1	35,211	0.09%
2023/03/06	0	0.00	13	103.73	103.50	-13	34,782	-0.04%
2023/03/03	3	103.50	16	102.75	102.50	-13	34,733	-0.04%
2023/03/02	0	0.00	1	102.00	102.50	-1	34,949	0.00%
2023/03/01	0	0.00	2	102.50	102.00	-2	35,010	-0.01%
2023/02/24	3.3	101.41	0.1	102.00	101.00	3.2	34,736	0.01%
2023/02/23	4	103.00	2	103.00	103.00	2	34,341	0.01%
2023/02/22	5.1	101.60	0.2	101.50	102.00	4.9	34,713	0.01%
2023/02/21	3	102.50	1	103.00	102.50	2	34,783	0.01%
2023/02/20	4	103.00	9	103.17	103.00	-5	35,331	-0.01%
2023/02/17	11	103.05	8	103.13	103.50	3	35,745	0.01%
2023/02/16	51	103.50	22.4	103.29	103.50	28.6	36,384	0.08%
2023/02/15	9	102.06	62.1	102.08	102.50	-53	37,202	-0.14%
2023/02/14	1.1	101.97	56	101.55	102.00	-54.9	37,250	-0.15%
2023/02/13	1.2	101.09	0	0.00	101.00	1.2	37,616	0.00%
2023/02/10	0	0.00	2.1	101.50	101.50	-2.1	37,809	-0.01%
2023/02/09	6	101.08	2.5	100.96	101.00	3.5	38,059	0.01%
2023/02/08	3	100.50	2	100.50	100.50	1	38,379	0.00%
2023/02/07	21.1	100.76	0	0.00	100.50	21.1	38,627	0.05%
2023/02/06	10	101.50	10.5	101.60	101.50	-0.5	38,581	0.00%
2023/02/03	9.7	99.67	3	99.70	99.60	6.7	38,523	0.02%
2023/02/02	7.5	100.30	1	100.50	100.00	6.5	38,531	0.02%
2023/02/01	14.1	100.00	25	100.50	100.00	-10.9	38,077	-0.03%
2023/01/31	15.4	99.80	17	99.66	99.70	-1.6	37,933	0.00%
2023/01/30	31.2	98.25	3	98.20	98.10	28.2	37,093	0.08%
2023/01/17	3	98.20	1	98.30	98.10	2	36,341	0.01%
2023/01/16	4	98.33	1	98.70	98.10	3	36,361	0.01%
2023/01/13	4	99.20	0.1	98.90	98.60	3.9	36,315	0.01%
2023/01/11	10	99.70	0	0.00	99.10	10	37,569	0.03%
2023/01/10	2.1	99.21	0	0.00	99.40	2.1	37,879	0.01%
2023/01/09	1.1	99.21	3	99.33	99.10	-1.9	38,027	0.00%
2023/01/06	3	98.60	0	0.00	98.40	3	37,890	0.01%
2023/01/05	29.3	98.02	1	98.20	98.00	28.3	38,045	0.07%
2023/01/04	12.3	98.20	0	0.00	98.10	12.3	38,079	0.03%
2023/01/03	10.5	98.45	2	99.15	99.10	8.5	38,013	0.02%
2022/12/30	5.1	99.96	0	0.00	99.90	5.1	37,602	0.01%
2022/12/29	24.2	99.76	50	99.60	99.70	-25.8	37,753	-0.07%
2022/12/28	1.2	100.50	0	0.00	100.50	1.2	38,005	0.00%
2022/12/27	0.2	100.73	2	100.50	100.50	-1.8	37,915	0.00%
2022/12/26	0	101.00	0	0.00	101.00	0	38,115	0.00%
2022/12/22	1.2	100.58	0	101.00	101.00	1.2	38,849	0.00%
2022/12/21	1.5	100.50	0	0.00	100.00	1.5	39,308	0.00%
2022/12/20	1.4	100.50	0	0.00	100.00	1.4	39,198	0.00%
2022/12/19	1	101.50	0	0.00	101.50	1	39,135	0.00%
2022/12/16	11.3	100.65	1	100.50	100.50	10.3	38,899	0.03%
2022/12/15	1.2	101.58	1	102.00	101.50	0.2	38,102	0.00%
2022/12/14	7	102.50	6	102.08	102.50	1	38,124	0.00%
2022/12/13	16	101.06	0	0.00	101.00	16	38,141	0.04%
2022/12/12	2	101.75	1	102.00	102.00	1	37,850	0.00%
2022/12/09	3.2	102.50	0	0.00	102.00	3.2	38,145	0.01%
2022/12/08	3	101.67	3	101.83	101.50	0	37,890	0.00%
2022/12/07	2	102.50	2	103.01	102.00	0	37,817	0.00%
2022/12/06	18	103.92	2	103.00	103.00	16	37,621	0.04%
2022/12/05	41	106.48	0	0.00	105.50	41	37,014	0.11%
2022/12/02	8	105.25	134.1	105.29	105.50	-126.1	36,500	-0.35%	大賣/鉅額交易
2022/12/01	118	102.46	45	102.53	103.00	73	35,734	0.20%	大買/
2022/11/30	22.1	100.73	92	101.47	100.50	-69.9	34,905	-0.20%
2022/11/29	4	99.95	7	100.00	100.00	-3	34,038	-0.01%
2022/11/28	9.1	100.00	2	100.00	100.00	7.1	33,757	0.02%
2022/11/25	2	100.75	1	100.50	100.50	1	33,605	0.00%
2022/11/24	5.1	100.31	2.1	100.50	101.00	3.1	33,507	0.01%
2022/11/23	88	101.00	3	101.50	100.50	85	33,169	0.26%
2022/11/22	27	100.00	88	100.50	100.50	-61	33,091	-0.18%
2022/11/21	97.1	100.05	12	100.92	100.00	85.1	32,902	0.26%
2022/11/18	37	101.09	88	102.50	100.50	-51	32,636	-0.16%
2022/11/17	0	101.50	1	101.50	101.50	-1	32,326	0.00%
2022/11/16	88	102.00	6	102.33	101.50	82	32,188	0.25%
2022/11/15	174.1	101.26	172	102.00	101.50	2.1	31,685	0.01%	大買/大賣/
2022/11/14	91	100.95	90	101.46	101.50	1	31,198	0.00%
2022/11/11	162.1	100.59	86	101.50	100.00	76.1	30,512	0.25%	大買/
2022/11/10	3	100.50	1	101.00	100.50	2	29,543	0.01%
2022/11/09	4	102.25	4	102.13	102.50	0	29,373	0.00%
2022/11/08	4.2	100.26	0	0.00	100.00	4.2	29,190	0.01%
2022/11/07	66.1	100.04	0	0.00	100.00	66.1	29,498	0.22%
2022/11/04	12	100.05	0	0.00	100.50	12	29,858	0.04%
2022/11/03	3.3	101.03	20	101.00	101.00	-16.8	29,990	-0.06%
2022/11/02	27	101.39	90	101.97	102.00	-63	29,765	-0.21%
2022/11/01	94	101.48	2	101.50	101.50	92	29,668	0.31%
2022/10/31	5	101.90	4	102.00	102.50	1	29,304	0.00%
2022/10/28	1	103.50	4	103.50	104.00	-3	29,222	-0.01%
2022/10/27	5	104.50	10	104.55	104.00	-5	29,368	-0.02%
2022/10/26	2	104.00	1	104.00	104.00	1	29,519	0.00%
2022/10/25	1	102.00	2	103.25	103.50	-1	29,293	0.00%
2022/10/24	4	103.00	0.1	103.50	103.00	3.9	29,045	0.01%
2022/10/21	87	102.03	91	102.53	103.50	-4	28,923	-0.01%
2022/10/20	5	101.30	0	0.00	102.50	5	29,034	0.02%
2022/10/19	83	103.51	81	104.00	103.00	2	28,453	0.01%
2022/10/18	13	104.15	8	104.44	103.50	5	28,204	0.02%
2022/10/17	6	104.58	3	105.50	105.00	3	28,041	0.01%
2022/10/14	3	105.00	4.9	105.39	105.00	-1.9	27,956	-0.01%
2022/10/13	6	104.00	2	103.50	103.50	4	28,122	0.01%
2022/10/12	83.2	103.49	81	103.98	103.00	2.2	27,974	0.01%
2022/10/11	6.2	104.42	4	104.38	104.00	2.2	27,628	0.01%
2022/10/07	7	107.43	4	107.13	107.50	3	27,413	0.01%
2022/10/06	2	107.25	7	107.29	107.50	-5	27,815	-0.02%
2022/10/05	9	106.17	10	106.10	107.00	-1	27,893	0.00%
2022/10/04	1	102.50	0	0.00	102.50	1	27,455	0.00%
2022/09/30	3	101.00	2	101.00	102.00	1	27,695	0.00%
2022/09/28	23	102.52	6	101.83	100.50	17	28,002	0.06%
2022/09/26	39	104.06	0	0.00	104.00	39	28,760	0.14%
2022/09/23	5	106.50	0	0.00	106.50	5	29,122	0.02%
2022/09/22	3	106.50	11	106.00	107.00	-8	29,606	-0.03%
2022/09/21	2	107.25	1	108.00	107.00	1	29,763	0.00%
2022/09/19	0	0.00	3	107.00	107.00	-3	29,797	-0.01%
2022/09/16	1	107.00	0.5	107.50	107.50	0.5	30,004	0.00%
2022/09/15	2	108.00	2	108.25	108.00	0	30,148	0.00%
2022/09/14	3	107.83	0	0.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	24	109.52	110.00	-24	30,584	-0.08%
2022/09/12	2	108.00	0	0.00	108.50	2	30,594	0.01%
2022/09/08	2	106.75	3	107.00	107.00	-1	31,113	0.00%
2022/09/07	3	107.00	0	0.00	106.00	3	31,387	0.01%
2022/09/06	0.2	108.50	0	0.00	108.50	0.2	31,270	0.00%
2022/09/02	1	108.00	50	108.00	107.50	-49	31,931	-0.15%
2022/09/01	53.1	107.50	0	0.00	107.50	53.1	32,046	0.17%
2022/08/31	0	0.00	1	109.00	109.00	-1	31,915	0.00%
2022/08/30	1	108.00	2	108.50	108.50	-1	31,741	0.00%
2022/08/29	9	108.28	3.5	108.50	108.00	5.5	32,006	0.02%
2022/08/26	1.5	110.18	2	110.00	110.50	-0.5	32,155	0.00%
2022/08/25	2	109.75	0	0.00	109.50	2	32,478	0.01%
2022/08/24	5	109.30	0.3	109.50	109.50	4.7	33,426	0.01%
2022/08/23	10	110.25	2.2	110.23	110.00	7.9	34,509	0.02%
2022/08/19	4	111.13	0	0.00	111.00	4	35,525	0.01%
2022/08/17	0.3	112.00	0	0.00	112.50	0.3	36,728	0.00%
2022/08/16	0	0.00	7.5	111.33	111.00	-7.5	36,840	-0.02%
2022/08/15	21	112.38	2	112.00	112.00	19	36,930	0.05%
2022/08/12	0	0.00	15.2	113.49	112.50	-15.2	37,208	-0.04%
2022/08/11	3	112.33	11.1	111.91	113.00	-8.1	37,022	-0.02%
2022/08/10	6	110.50	7	109.21	110.00	-1	36,918	0.00%
2022/08/09	0	0.00	7	108.93	109.00	-7	36,398	-0.02%
2022/08/05	11	108.18	0	0.00	108.00	11	36,295	0.03%
2022/08/04	1	107.50	9	108.06	108.00	-8	36,249	-0.02%
2022/08/03	5	107.50	1	107.50	108.50	4	35,932	0.01%
2022/08/02	3	106.83	6	107.42	108.00	-3	35,709	-0.01%
2022/08/01	2	108.50	2.3	108.56	109.00	-0.2	35,441	0.00%
2022/07/29	6	108.83	4.2	108.88	109.00	1.9	35,652	0.01%
2022/07/28	1	109.00	10	108.50	108.50	-9	35,867	-0.03%
2022/07/27	0	0.00	3.2	108.00	108.00	-3.2	36,003	-0.01%
2022/07/26	0	0.00	2	107.75	108.00	-2	35,778	-0.01%
2022/07/25	1	106.00	4.1	107.00	107.50	-3.1	35,635	-0.01%
2022/07/22	4	106.00	0	0.00	106.00	4	35,447	0.01%
2022/07/21	2	104.00	3	104.50	105.50	-1	35,462	0.00%
2022/07/20	3	103.50	2	104.00	103.50	1	35,419	0.00%
2022/07/19	2	104.00	0	0.00	104.00	2	35,511	0.01%
2022/07/18	0	0.00	1	105.00	105.00	-1	35,446	0.00%
2022/07/15	2	105.00	0	0.00	105.00	2	35,469	0.01%
2022/07/14	0	0.00	3	104.17	105.00	-3	35,384	-0.01%
2022/07/13	14	103.04	3	103.17	102.50	11	34,910	0.03%
2022/07/12	3	100.33	0	0.00	100.50	3	34,569	0.01%
2022/07/11	2	101.50	0	0.00	101.00	2	34,330	0.01%
2022/07/08	3.4	102.46	0	0.00	102.00	3.4	34,172	0.01%
2022/07/07	2	103.00	6	102.83	103.50	-4	33,867	-0.01%
2022/07/06	1.1	101.05	1	101.00	100.50	0.1	33,478	0.00%
2022/07/05	13.1	102.08	4	102.13	102.50	9.1	33,199	0.03%
2022/07/04	16.2	100.59	2	100.75	100.00	14.2	32,860	0.04%
2022/07/01	11.1	106.51	0	0.00	106.00	11.1	32,262	0.03%
2022/06/30	4	109.38	1	110.00	109.00	3	31,744	0.01%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	9	111.50	2	111.75	112.00	7	31,168	0.02%
2022/06/27	13	111.50	1	112.00	111.00	12	31,040	0.04%
2022/06/24	1	109.50	3.2	109.38	110.00	-2.2	30,863	-0.01%
2022/06/23	3	108.17	2	108.50	108.00	1	30,701	0.00%
2022/06/22	4	110.00	0	0.00	109.50	4	30,281	0.01%
2022/06/21	0	0.00	1	111.00	112.00	-1	30,597	0.00%
2022/06/20	0	0.00	13	108.50	109.00	-13	30,276	-0.04%
2022/06/17	8	109.88	1	110.00	109.50	7	30,071	0.02%
2022/06/16	0	111.50	0	0.00	111.50	0	29,597	0.00%
2022/06/15	0	0.00	5	112.50	112.00	-5	30,439	-0.02%
2022/06/14	7.2	110.51	0	0.00	111.50	7.2	30,755	0.02%
2022/06/13	5.2	111.50	2.3	111.56	111.50	2.9	30,823	0.01%
2022/06/10	3	114.33	0	0.00	114.00	3	30,587	0.01%
2022/06/09	0	0.00	2	114.75	115.50	-2	30,617	-0.01%
2022/06/08	1	114.00	1	114.50	114.00	0	30,518	0.00%
2022/06/07	4	114.25	1	114.00	113.50	3	30,625	0.01%
2022/06/06	0.3	115.50	8.3	115.62	115.50	-8	30,483	-0.03%
2022/06/02	1	114.00	7	114.43	114.00	-6	30,890	-0.02%
2022/06/01	5	115.00	7	114.79	114.50	-2	31,010	-0.01%
2022/05/31	9	112.56	12	111.75	113.00	-3	30,133	-0.01%
2022/05/30	2	110.00	1.5	109.66	110.50	0.6	28,871	0.00%
2022/05/27	0	0.00	6	110.42	110.00	-6	28,372	-0.02%
2022/05/26	3	109.17	1	108.50	109.00	2	27,992	0.01%
2022/05/25	1.5	109.50	14	109.50	109.50	-12.6	27,818	-0.05%
2022/05/24	0	0.00	5.2	108.38	108.00	-5.2	27,347	-0.02%
2022/05/23	2	108.24	10	108.55	108.00	-8	26,969	-0.03%
2022/05/20	11	107.14	19.4	108.10	107.00	-8.4	26,832	-0.03%
2022/05/19	1	105.50	2	106.50	107.50	-1	26,456	0.00%
2022/05/18	8	106.38	16	106.53	107.00	-8	26,023	-0.03%
2022/05/16	0	0.00	2	104.50	104.50	-2	25,323	-0.01%
2022/05/13	0	0.00	100	103.75	104.00	-100	25,172	-0.40%
2022/05/12	0	0.00	50	102.50	102.00	-50	25,217	-0.20%
2022/05/11	50	103.50	0	0.00	103.00	50	25,124	0.20%
2022/05/10	10	104.00	2	103.50	104.00	8	25,133	0.03%
2022/05/09	1.1	103.10	1	104.00	104.00	0.1	25,217	0.00%
2022/05/06	0	0.00	1	103.50	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	3	105.00	104.50	-3	25,631	-0.01%
2022/05/04	0.1	104.00	151	104.00	104.00	-150.9	25,602	-0.59%	大賣/鉅額交易
2022/05/03	52	102.46	8	102.06	102.50	44	25,586	0.17%
2022/04/28	1	101.00	1	101.00	101.50	0	26,305	0.00%
2022/04/27	71	100.01	11	100.00	100.00	60	26,323	0.23%
2022/04/26	3	100.67	2	101.50	101.00	1	26,227	0.00%
2022/04/25	18.1	101.19	0	0.00	100.50	18.1	26,131	0.07%
2022/04/22	5	102.50	0	103.50	103.50	5	25,723	0.02%
2022/04/21	0	0.00	3	103.33	103.00	-3	26,086	-0.01%
2022/04/20	2.4	102.08	0	0.00	103.00	2.4	26,106	0.01%
2022/04/19	2	103.00	0	0.00	102.00	2	26,095	0.01%
2022/04/18	2	102.50	1	102.50	102.50	1	26,235	0.00%
2022/04/15	1	104.00	0	0.00	103.00	1	26,622	0.00%
2022/04/14	0	0.00	0.1	104.50	104.00	-0.1	27,070	0.00%
2022/04/13	1	103.50	2	103.75	104.00	-1	27,740	0.00%
2022/04/12	6.1	102.66	0	0.00	102.00	6.1	29,846	0.02%
2022/04/11	7	102.78	0	0.00	102.00	7	29,853	0.02%
2022/04/08	1.1	103.00	1	103.00	103.00	0.1	29,736	0.00%
2022/04/07	8.3	103.42	0	0.00	103.00	8.3	29,605	0.03%
2022/04/06	2	104.51	0	0.00	105.00	2	29,253	0.01%
2022/04/01	1	104.50	2	105.00	104.50	-1	28,990	0.00%
2022/03/31	0.8	106.00	1.8	106.00	106.00	-1	28,748	0.00%
2022/03/30	2	105.50	1	105.50	105.50	1	28,608	0.00%
2022/03/28	10	105.50	0	0.00	106.00	10	28,443	0.04%
2022/03/25	1	106.50	1	106.00	106.00	0	28,332	0.00%
2022/03/24	155	106.83	7.3	106.51	106.50	147.7	28,289	0.52%	大買/鉅額交易
2022/03/23	0	0.00	3	105.00	105.50	-3	27,980	-0.01%
2022/03/21	3	105.17	0	0.00	104.50	3	28,256	0.01%
2022/03/18	2.1	105.46	10.2	104.50	106.00	-8.2	28,271	-0.03%
2022/03/17	0	0.00	12.1	104.08	104.00	-12.1	27,192	-0.04%
2022/03/16	13.1	101.19	0	0.00	101.50	13.1	26,806	0.05%
2022/03/15	6.1	101.42	2	101.00	101.00	4.1	26,458	0.02%
2022/03/14	0.1	103.00	0.1	103.50	102.50	0	26,525	0.00%
2022/03/11	2.1	103.74	2	103.75	103.50	0.1	26,516	0.00%
2022/03/10	0	0.00	9	103.28	103.00	-9	26,500	-0.03%
2022/03/09	14	101.79	11	101.59	101.50	3	26,385	0.01%
2022/03/08	28.1	101.37	10	101.50	101.50	18.1	26,349	0.07%
2022/03/07	26.3	103.23	20	103.00	102.50	6.3	25,720	0.02%
2022/03/04	11	104.05	12	104.50	105.00	-1	25,816	0.00%
2022/03/03	18	104.97	10	104.50	104.50	8	25,972	0.03%
2022/03/02	19	104.26	10	104.50	104.50	9	26,143	0.03%
2022/03/01	1	104.50	104	104.75	104.50	-103	26,204	-0.39%	大賣/鉅額交易
2022/02/25	17	102.82	16	103.31	103.00	1	26,220	0.00%
2022/02/24	21.1	103.43	15.1	102.83	102.50	6	26,098	0.02%
2022/02/23	5	104.60	9	104.94	105.00	-4	25,606	-0.02%
2022/02/22	15	104.63	9	104.50	104.50	6	25,709	0.02%
2022/02/21	1	106.00	3	105.83	106.00	-2	25,784	-0.01%
2022/02/18	2.2	105.05	0	0.00	105.50	2.2	25,924	0.01%
2022/02/17	101	106.00	3	106.00	106.00	98	25,998	0.38%	大買/
2022/02/16	5	105.00	1.2	105.42	105.50	3.8	26,003	0.01%
2022/02/15	2	104.00	3	105.00	104.00	-1	26,223	0.00%
2022/02/14	7.1	104.07	30.4	104.01	104.00	-23.2	26,310	-0.09%
2022/02/11	1	105.50	1	105.50	106.00	0	26,318	0.00%
2022/02/10	4.3	106.15	2	106.25	106.50	2.3	26,440	0.01%
2022/02/09	1	105.50	14.5	106.07	106.50	-13.5	26,437	-0.05%
2022/02/08	6.5	104.42	127	105.70	105.50	-120.5	26,352	-0.46%	大賣/鉅額交易
2022/02/07	8	102.88	7	103.50	103.00	1	25,826	0.00%
2022/01/26	12	102.58	22.3	102.37	102.00	-10.2	25,471	-0.04%
2022/01/25	12.2	102.54	8	103.00	103.00	4.2	25,257	0.02%
2022/01/24	56	103.29	15	103.80	103.00	41	25,076	0.16%
2022/01/21	3.4	102.06	10.6	102.12	102.00	-7.2	24,727	-0.03%
2022/01/20	5	103.30	5	103.70	103.00	0	24,415	0.00%
2022/01/19	11	103.50	36	103.56	103.50	-25	24,199	-0.10%
2022/01/18	1.6	104.16	1	104.50	103.50	0.6	24,100	0.00%
2022/01/17	2	103.50	1	104.50	103.50	1	24,204	0.00%
2022/01/14	12.1	103.79	15	104.33	103.50	-2.9	24,181	-0.01%
2022/01/13	0	0.00	55	105.49	105.50	-55	24,050	-0.23%
2022/01/12	1	104.00	2	104.50	104.50	-1	24,214	0.00%
2022/01/11	3	104.17	31	104.48	104.50	-28	24,338	-0.11%
2022/01/10	65	104.51	3	104.83	104.50	62	24,605	0.25%
2022/01/07	27	107.19	2	106.50	106.50	25	24,846	0.10%
2022/01/06	51	107.08	14	108.00	107.00	37	24,497	0.15%
2022/01/05	232	109.52	115.6	108.86	109.00	116.5	23,990	0.49%	大買/大賣/鉅額交易
2022/01/04	3.2	103.50	1	104.00	103.50	2.2	22,264	0.01%
2021/12/30	2.1	104.26	186	104.04	104.00	-183.9	22,693	-0.81%	大賣/鉅額交易
2021/12/29	16.5	104.88	3	105.00	105.00	13.5	23,058	0.06%
2021/12/27	4	104.50	4	104.50	104.50	0	23,690	0.00%
2021/12/24	5	104.00	3	104.67	104.00	2	24,112	0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	3	104.17	104.50	-3	24,777	-0.01%
2021/12/17	2.1	103.52	4	103.50	103.50	-1.9	24,743	-0.01%
2021/12/16	3	103.67	0	0.00	103.50	3	24,530	0.01%
2021/12/14	2	104.50	0	0.00	104.50	2	24,867	0.01%
2021/12/13	3	105.00	0	0.00	104.50	3	24,882	0.01%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	2	105.50	0	0.00	106.00	2	25,628	0.01%
2021/12/08	11	105.55	4	106.50	105.00	7	25,632	0.03%
2021/12/07	8	105.75	8	107.00	106.00	0	25,267	0.00%
2021/12/06	7	106.43	115	106.42	106.50	-108	25,185	-0.43%	大賣/鉅額交易
2021/12/03	0.3	105.50	16	105.34	105.00	-15.7	25,281	-0.06%
2021/12/02	25	105.10	6	106.67	105.00	19	25,365	0.07%
2021/12/01	5	105.40	114.1	105.65	105.50	-109.1	25,219	-0.43%	大賣/鉅額交易
2021/11/30	1.4	104.07	2	105.00	103.50	-0.6	25,243	0.00%
2021/11/29	2.3	103.37	2	104.00	103.50	0.3	24,913	0.00%
2021/11/26	8.4	103.71	0	0.00	103.50	8.4	24,820	0.03%
2021/11/25	11.2	105.99	3	105.00	105.00	8.2	24,927	0.03%
2021/11/24	12.1	105.13	31	104.53	105.50	-18.9	24,868	-0.08%
2021/11/23	1.1	106.06	1	106.50	106.00	0.1	24,601	0.00%
2021/11/22	4	106.50	4	106.88	106.50	0	24,446	0.00%
2021/11/19	1	107.00	0.2	107.50	106.50	0.8	24,384	0.00%
2021/11/18	4	106.63	1	107.00	107.00	3	24,337	0.01%
2021/11/17	5.2	107.13	1	107.00	107.00	4.2	24,205	0.02%
2021/11/16	201	108.50	19.4	108.04	108.00	181.6	24,180	0.75%	大買/鉅額交易
2021/11/15	16.2	108.91	1	109.00	108.00	15.2	24,775	0.06%
2021/11/12	1	109.00	101	109.00	109.00	-100	24,877	-0.40%	大賣/
2021/11/11	2	107.75	2	108.00	107.50	0	24,858	0.00%
2021/11/10	17	109.00	53	108.99	109.00	-36	25,126	-0.14%
2021/11/09	100	107.50	0	0.00	108.00	100	25,521	0.39%
2021/11/08	34	107.46	0	0.00	107.50	34	25,431	0.13%
2021/11/05	2.4	108.17	0	0.00	109.00	2.4	25,877	0.01%
2021/11/04	0	0.00	2	108.00	108.00	-2	26,297	-0.01%
2021/11/03	56	107.96	5	108.00	107.50	51	26,495	0.19%
2021/11/02	1.1	107.50	2	108.50	107.50	-0.9	26,978	0.00%
2021/11/01	1	107.50	1	107.00	106.50	0	26,974	0.00%
2021/10/29	1	107.00	0	0.00	107.00	1	27,025	0.00%
2021/10/28	1	108.00	1	108.50	108.50	0	27,041	0.00%
2021/10/27	171.1	108.00	0	0.00	108.00	171.1	27,205	0.63%	大買/鉅額交易
2021/10/26	2	108.75	1	108.50	109.00	1	27,413	0.00%
2021/10/25	1	108.50	0	0.00	108.00	1	27,459	0.00%
2021/10/22	2	107.50	3.2	107.84	107.50	-1.2	27,653	0.00%
2021/10/21	2.7	108.00	2.2	107.95	108.00	0.5	27,868	0.00%
2021/10/20	1	107.50	1	108.00	107.50	0	27,916	0.00%
2021/10/19	1.2	107.17	2.2	107.73	107.00	-1	27,785	0.00%
2021/10/18	3.4	108.59	1	109.00	107.50	2.4	28,334	0.01%
2021/10/15	12	109.17	18.2	108.64	109.50	-6.2	28,682	-0.02%
2021/10/14	2	106.50	2.7	107.37	106.50	-0.7	28,303	0.00%
2021/10/12	3.1	104.70	2	105.50	105.00	1.1	28,786	0.00%
2021/10/08	1	108.00	17	107.74	108.00	-16	29,185	-0.05%
2021/10/07	1	106.50	6	106.17	107.00	-5	29,179	-0.02%
2021/10/06	2	103.50	10	103.95	103.00	-8	29,150	-0.03%
2021/10/05	7.2	101.46	1	102.50	101.50	6.2	28,786	0.02%
2021/10/04	2	103.00	0	0.00	103.00	2	28,567	0.01%
2021/10/01	6.3	103.28	17.5	103.03	103.00	-11.2	28,543	-0.04%
2021/09/30	5	105.50	5	105.20	105.00	0	28,439	0.00%
2021/09/29	7.7	105.07	30	104.50	105.00	-22.3	28,792	-0.08%
2021/09/28	13.1	106.50	0	0.00	106.50	13.1	29,592	0.04%
2021/09/27	0	0.00	14	108.00	107.50	-14	29,497	-0.05%
2021/09/24	2.1	107.52	0	0.00	107.50	2.1	29,530	0.01%
2021/09/23	12	106.58	1	107.00	106.50	11	29,793	0.04%
2021/09/22	2	106.51	1	106.50	107.00	1	29,774	0.00%
2021/09/17	5	107.90	1.2	108.57	108.50	3.9	29,528	0.01%
2021/09/16	2	108.50	0	0.00	107.50	2	29,476	0.01%
2021/09/15	6	109.08	3	109.67	108.50	3	29,612	0.01%
2021/09/14	1.1	107.05	0	0.00	107.50	1.1	29,019	0.00%
2021/09/13	2	107.00	0	0.00	106.50	2	29,065	0.01%
2021/09/10	3	107.67	1	108.50	108.00	2	29,390	0.01%
2021/09/09	0.2	108.00	0	0.00	107.00	0.2	29,660	0.00%
2021/09/08	3	108.17	1	108.50	107.50	2	29,623	0.01%
2021/09/07	2.1	109.24	6	109.00	108.50	-3.9	29,547	-0.01%
2021/09/06	35	112.07	2	112.50	111.00	33	29,553	0.11%
2021/09/03	51	112.11	2.2	112.27	112.50	48.9	29,849	0.16%
2021/09/02	6	111.08	3.6	112.42	111.50	2.4	29,768	0.01%
2021/09/01	1	111.49	2.3	110.63	111.00	-1.3	29,654	0.00%
2021/08/31	0	109.50	7	109.79	111.00	-7	29,587	-0.02%
2021/08/30	1.5	108.00	29	107.50	109.00	-27.5	29,418	-0.09%
2021/08/26	0	108.50	4	108.38	107.50	-4	29,835	-0.01%
2021/08/25	29	109.00	0	0.00	108.50	29	30,168	0.10%
2021/08/24	2	109.00	2	108.50	109.00	0	30,304	0.00%
2021/08/23	3.1	106.37	5.1	106.80	107.50	-2	30,576	-0.01%
2021/08/20	4	103.88	1	102.50	104.50	3	30,649	0.01%
2021/08/19	7.1	103.94	11	103.05	103.00	-3.9	31,163	-0.01%
2021/08/18	2	105.25	27	105.15	107.00	-25	30,717	-0.08%
2021/08/17	3.2	107.05	15	107.50	106.50	-11.8	31,031	-0.04%
2021/08/16	5.2	106.92	0	0.00	107.50	5.2	31,124	0.02%
2021/08/13	2	109.00	2	109.50	109.00	0	31,441	0.00%
2021/08/12	3	109.00	0.2	109.50	109.00	2.8	31,378	0.01%
2021/08/11	0.1	109.00	5	107.40	109.00	-4.9	31,859	-0.02%
2021/08/10	5.1	109.59	0	0.00	108.50	5.1	32,440	0.02%
2021/08/06	0	0.00	1	112.50	112.50	-1	33,684	0.00%
2021/08/05	3	111.17	2	111.25	112.00	1	34,169	0.00%
2021/08/04	0	0.00	1	112.50	112.00	-1	36,329	0.00%
2021/08/03	10	111.65	0	0.00	111.50	10	37,309	0.03%
2021/08/02	3	112.50	11	110.55	113.00	-8	37,640	-0.02%
2021/07/30	2.1	110.02	1	111.50	110.00	1.1	38,246	0.00%
2021/07/29	0	0.00	7	110.50	111.00	-7	38,400	-0.02%
2021/07/28	1.1	110.50	1.1	109.17	110.50	-0.1	39,142	0.00%
2021/07/27	1	111.00	9	111.11	111.50	-8	40,042	-0.02%
2021/07/23	10	111.05	15	110.80	110.50	-5	40,978	-0.01%
2021/07/22	9.4	110.20	95	111.21	110.50	-85.6	41,267	-0.21%
2021/07/21	74.4	113.98	5.8	113.41	112.50	68.6	41,185	0.17%
2021/07/20	11.3	114.56	4.1	115.48	114.50	7.2	40,817	0.02%
2021/07/19	23.2	116.94	2.2	117.00	116.50	21	41,033	0.05%
2021/07/16	7.2	118.71	0	0.00	119.50	7.2	41,627	0.02%
2021/07/15	1.1	118.98	14.1	119.06	119.50	-13	41,646	-0.03%
2021/07/14	2	117.00	2.1	116.50	116.00	-0.1	41,038	0.00%
2021/07/13	6.1	116.49	5.1	116.30	116.50	1	41,122	0.00%
2021/07/12	0	0.00	1	115.00	115.00	-1	41,396	0.00%
2021/07/09	2	114.00	0	0.00	114.00	2	41,770	0.00%
2021/07/08	3	115.67	6	115.33	115.50	-3	42,184	-0.01%
2021/07/07	6.4	115.81	2	115.95	115.00	4.4	42,614	0.01%
2021/07/06	6	116.42	3	116.33	116.50	3	43,302	0.01%
2021/07/05	8.9	115.72	29.5	115.63	117.00	-20.6	43,911	-0.05%
2021/07/02	3	111.50	206	112.00	111.50	-203	43,223	-0.47%	大賣/鉅額交易
2021/07/01	5	112.10	0	112.00	112.00	5	43,510	0.01%
2021/06/30	2	113.25	12	112.71	112.00	-10	43,940	-0.02%
2021/06/29	1	111.50	10	112.25	111.50	-9	45,039	-0.02%
2021/06/28	5.1	111.60	10	112.00	111.50	-4.9	46,909	-0.01%
2021/06/25	157.3	114.47	2	113.50	113.00	155.3	47,286	0.33%	大買/鉅額交易
2021/06/24	100	113.50	53.3	112.47	113.00	46.7	47,379	0.10%
2021/06/23	0	0.00	8.1	110.75	111.50	-8.1	47,741	-0.02%
2021/06/22	5	109.40	0	0.00	108.50	5	48,354	0.01%
2021/06/21	23.3	109.00	2	109.25	108.50	21.3	49,335	0.04%
2021/06/18	7	111.79	0	0.00	111.50	7	50,635	0.01%
2021/06/17	5.2	111.04	0	0.00	113.00	5.2	51,947	0.01%
2021/06/16	3.2	111.84	3	112.17	111.50	0.2	54,351	0.00%
2021/06/15	5	112.90	2	113.50	113.00	3	56,251	0.01%
2021/06/11	2	112.00	4.2	112.40	113.50	-2.2	58,242	0.00%
2021/06/10	2	110.50	2	111.50	110.50	0	59,189	0.00%
2021/06/09	4	109.50	3.2	110.03	109.50	0.8	60,027	0.00%
2021/06/08	3	110.33	2	111.50	110.50	1	61,243	0.00%
2021/06/07	5.2	110.48	52	111.50	110.50	-46.8	62,197	-0.08%
2021/06/04	53.2	111.88	0	0.00	112.00	53.2	62,654	0.08%
2021/06/03	15	111.33	1	112.00	111.00	14	62,906	0.02%
2021/06/02	7.1	112.16	2	115.00	112.00	5.1	63,414	0.01%
2021/06/01	2	114.00	12	114.08	114.50	-10	64,306	-0.02%
2021/05/31	13.5	113.11	2	113.00	113.50	11.5	65,255	0.02%
2021/05/28	3	110.83	1.2	110.50	111.00	1.8	66,126	0.00%
2021/05/27	4	109.00	0	0.00	109.50	4	66,575	0.01%
2021/05/26	2	112.75	1	111.00	111.50	1	67,559	0.00%
2021/05/25	11.1	112.41	9	112.06	112.00	2.1	69,013	0.00%
2021/05/24	0	0.00	13	108.54	109.50	-13	69,079	-0.02%
2021/05/21	8.5	109.09	6	108.83	109.50	2.5	69,408	0.00%
2021/05/20	5	105.40	16	105.81	106.00	-11	69,516	-0.02%
2021/05/19	14	104.86	5.2	105.19	105.00	8.8	70,236	0.01%
2021/05/18	13	104.62	41	103.07	107.00	-28	70,231	-0.04%
2021/05/17	20	99.61	33	99.91	98.20	-13	70,387	-0.02%
2021/05/14	9	104.50	12.5	105.44	104.50	-3.5	70,236	0.00%
2021/05/13	28	101.56	17	102.24	103.00	11	70,571	0.02%
2021/05/12	27.5	101.54	22.1	101.74	102.00	5.5	70,334	0.01%
2021/05/11	16.4	108.13	7.1	107.42	107.00	9.3	69,233	0.01%
2021/05/10	5	113.30	3.2	115.05	113.00	1.8	69,994	0.00%
2021/05/07	3.4	117.44	9.2	115.80	117.50	-5.8	72,312	-0.01%
2021/05/06	0	0.00	1.7	112.12	112.50	-1.7	73,359	0.00%
2021/05/05	12.1	111.00	20	112.25	110.00	-7.9	74,195	-0.01%
2021/05/04	25.3	109.54	20	109.10	108.50	5.3	75,249	0.01%
2021/05/03	7.6	112.74	17.3	113.00	112.50	-9.8	76,133	-0.01%
2021/04/29	3.3	117.04	10.5	117.26	116.00	-7.2	78,603	-0.01%
2021/04/28	17.3	117.25	9.3	117.20	117.00	8	79,282	0.01%
2021/04/27	17.1	118.82	3	120.16	118.50	14.1	80,842	0.02%
2021/04/26	20	118.60	4	117.50	117.50	16	81,368	0.02%
2021/04/23	13	118.19	6	118.58	119.00	7	82,262	0.01%
2021/04/22	44.4	119.05	4.3	119.80	117.50	40.1	84,441	0.05%
2021/04/21	21.6	120.41	0	0.00	120.00	21.6	88,574	0.02%
2021/04/20	13.1	121.54	17	121.53	122.00	-3.9	89,305	0.00%
2021/04/19	7.4	121.71	53	122.01	121.50	-45.6	90,633	-0.05%
2021/04/16	16	122.80	37	122.99	123.50	-21	91,260	-0.02%
2021/04/15	2.1	120.74	1	120.50	121.00	1.1	92,273	0.00%
2021/04/14	20.1	120.22	5.4	122.20	121.50	14.7	93,500	0.02%
2021/04/13	13.1	122.42	8	122.13	122.50	5.1	96,281	0.01%
2021/04/12	8	120.94	2.3	121.94	120.50	5.8	99,322	0.01%
2021/04/09	27.3	120.80	2	121.50	120.00	25.3	102,027	0.02%
2021/04/08	9.3	122.57	105.1	122.50	122.50	-95.8	101,224	-0.09%	大賣/
2021/04/07	38.5	123.79	2	123.25	123.50	36.5	101,243	0.04%
2021/04/06	120	123.13	3	122.83	122.50	117	101,439	0.12%	大買/鉅額交易
2021/04/01	13.2	121.97	7	122.50	121.50	6.2	101,864	0.01%
2021/03/31	69.4	125.06	54	124.95	124.00	15.4	102,143	0.02%
2021/03/30	56	129.04	11.8	129.47	129.50	44.2	100,661	0.04%
2021/03/29	10	128.00	3	128.50	128.50	7	100,823	0.01%
2021/03/26	6.9	126.90	4	126.75	126.50	2.9	101,700	0.00%
2021/03/25	12	127.04	8.9	127.49	126.50	3.1	101,299	0.00%
2021/03/24	32	128.83	22.3	129.01	128.00	9.7	100,686	0.01%
2021/03/23	8.3	131.31	10.1	132.80	130.50	-1.8	99,806	0.00%
2021/03/22	24.2	125.00	45.2	127.06	130.00	-21	98,701	-0.02%
2021/03/19	50.3	124.57	8	125.19	123.50	42.3	97,546	0.04%
2021/03/18	20.6	130.04	54.8	129.70	129.50	-34.2	95,637	-0.04%
2021/03/17	21.1	125.95	68.8	125.07	126.00	-47.7	94,357	-0.05%
2021/03/16	3	122.50	25	122.72	123.00	-22	92,873	-0.02%
2021/03/15	17	120.26	32.1	120.00	121.00	-15.1	92,452	-0.02%
2021/03/12	50.1	118.53	29.6	119.43	120.00	20.5	93,263	0.02%
2021/03/11	10.3	116.84	35.5	116.85	117.00	-25.2	94,385	-0.03%
2021/03/10	6	116.00	16	115.66	115.50	-10	93,926	-0.01%
2021/03/09	15	113.17	15	114.10	115.00	0	93,640	0.00%
2021/03/08	1	113.50	78	114.48	113.50	-77	93,481	-0.08%
2021/03/05	16.1	114.41	8	114.50	115.00	8.1	92,985	0.01%
2021/03/04	49.1	113.92	26	114.25	114.50	23.1	92,545	0.02%
2021/03/03	29	114.57	22	113.95	115.50	7	91,575	0.01%
2021/03/02	5.2	112.79	7	114.00	112.00	-1.8	90,689	0.00%
2021/02/26	31.1	112.60	4	112.38	112.00	27.1	90,179	0.03%
2021/02/25	62	115.15	19.5	115.26	116.50	42.5	88,553	0.05%
2021/02/24	15.2	111.94	0	0.00	110.50	15.2	87,097	0.02%
2021/02/23	8.2	110.23	6	110.50	111.50	2.2	86,598	0.00%
2021/02/22	3.6	111.36	56	112.50	111.00	-52.4	86,137	-0.06%
2021/02/19	15.5	110.54	5	110.50	110.00	10.5	85,645	0.01%
2021/02/18	117	114.44	90	113.61	113.00	27	84,850	0.03%	大買/
2021/02/17	5.8	113.91	6.8	114.59	114.00	-1	84,908	0.00%
2021/02/05	6.2	113.66	6	115.50	113.50	0.2	83,928	0.00%
2021/02/04	11.2	114.09	2	114.50	114.00	9.2	83,134	0.01%
2021/02/03	10	116.70	8	116.88	116.50	2	82,680	0.00%
2021/02/02	6	115.58	7	116.14	116.50	-1	82,107	0.00%
2021/02/01	13.3	111.28	13.8	110.85	113.00	-0.5	81,389	0.00%
2021/01/29	30.7	114.37	10	115.45	111.50	20.7	79,640	0.03%
2021/01/28	19.1	118.85	4	119.25	118.50	15.1	76,874	0.02%
2021/01/27	6.2	123.25	24.5	123.25	123.00	-18.3	75,136	-0.02%
2021/01/26	120.1	123.56	109.1	122.48	122.00	11	73,916	0.01%	大買/大賣/
2021/01/25	19.1	121.53	109.2	120.37	123.00	-90.2	72,070	-0.13%	大賣/
2021/01/22	342.3	119.15	283.5	120.13	121.50	58.8	70,174	0.08%	大買/大賣/
2021/01/21	3.2	116.28	14	116.32	117.00	-10.8	67,021	-0.02%
2021/01/20	7	116.07	307.1	116.66	114.50	-300	66,129	-0.45%	大賣/鉅額交易
2021/01/19	114	114.61	11	115.13	115.00	103	64,197	0.16%	大買/鉅額交易
2021/01/18	13.1	112.96	106.7	113.50	114.00	-93.7	63,005	-0.15%	大賣/
2021/01/15	424	115.87	115.9	115.48	115.50	308.1	61,737	0.50%	大買/大賣/鉅額交易
2021/01/14	539.3	111.65	658.8	114.73	116.00	-119.5	59,302	-0.20%	大買/大賣/鉅額交易
2021/01/13	15	106.07	32.6	105.98	106.50	-17.6	54,542	-0.03%
2021/01/12	15	104.00	12	104.25	104.00	3	53,983	0.01%
2021/01/11	4	107.25	9.9	107.30	107.50	-5.9	53,647	-0.01%
2021/01/08	15	107.63	4.1	107.25	108.00	10.9	53,291	0.02%
2021/01/07	11	106.64	6.4	106.92	107.00	4.6	51,832	0.01%
2021/01/06	36.1	106.72	39	106.87	105.00	-2.9	50,561	-0.01%
2021/01/05	22	103.48	95.2	103.88	104.00	-73.2	47,274	-0.15%
2021/01/04	31.3	97.09	76.9	97.11	99.90	-45.6	44,037	-0.10%
2020/12/31	1	91.70	7	91.81	92.00	-6	40,427	-0.01%
2020/12/30	0	0.00	7	91.16	91.60	-7	40,179	-0.02%
2020/12/29	6.2	90.95	0	0.00	90.40	6.2	39,796	0.02%
2020/12/28	26	92.23	18	92.29	91.80	8	39,355	0.02%
2020/12/25	15	91.74	21	91.80	91.80	-6	38,556	-0.02%
2020/12/24	18	89.51	11	89.49	89.60	7	37,188	0.02%
2020/12/23	18	88.81	28	88.84	88.80	-10	37,032	-0.03%
2020/12/22	34	88.36	57	89.18	87.70	-23	36,732	-0.06%
2020/12/21	28	87.73	44	87.65	88.00	-16	36,124	-0.04%
2020/12/18	26	87.67	11.1	88.00	87.70	14.9	35,941	0.04%
2020/12/17	2	88.30	4	87.93	87.80	-2	35,866	-0.01%
2020/12/16	7	87.86	2	87.94	88.20	5	35,716	0.01%
2020/12/15	5	87.22	18	87.04	87.10	-13	35,463	-0.04%
2020/12/14	1.2	88.28	5	88.62	87.70	-3.8	35,162	-0.01%
2020/12/11	13	86.65	8	87.70	87.60	5	34,666	0.01%
2020/12/10	6	87.73	7.3	87.83	87.70	-1.3	33,930	0.00%
2020/12/09	4	88.80	78	88.90	89.00	-74	33,480	-0.22%
2020/12/08	6	88.35	23	88.72	87.60	-17	32,621	-0.05%
2020/12/07	35.7	86.53	52	85.52	87.90	-16.3	31,140	-0.05%
2020/12/04	15	82.87	19	82.93	82.90	-4	28,798	-0.01%
2020/12/03	32.1	82.19	0	0.00	82.00	32.1	28,368	0.11%
2020/12/02	2	82.60	4	82.50	82.70	-2	28,204	-0.01%
2020/12/01	5.2	82.40	1	82.80	82.90	4.2	28,227	0.01%
2020/11/30	1	82.30	5	82.80	82.30	-4	28,504	-0.01%
2020/11/27	4.2	82.55	17	82.60	82.60	-12.8	27,917	-0.05%
2020/11/26	8.8	82.90	55.1	82.90	83.00	-46.3	27,869	-0.17%
2020/11/25	1.1	81.71	0	0.00	82.00	1.1	27,823	0.00%
2020/11/24	7	82.27	0	0.00	82.00	7	27,853	0.03%
2020/11/23	11.2	82.94	0	0.00	82.90	11.2	27,877	0.04%
2020/11/20	0	0.00	15	82.33	82.50	-15	27,738	-0.05%
2020/11/19	0	0.00	2	82.70	82.90	-2	27,618	-0.01%
2020/11/18	1	83.30	7	83.21	83.20	-6	27,595	-0.02%
2020/11/17	5	82.74	3.7	82.70	83.00	1.3	27,491	0.00%
2020/11/16	15.1	82.46	14	82.53	82.60	1.1	27,885	0.00%
2020/11/13	12	81.61	3	81.60	81.40	9	27,577	0.03%
2020/11/12	15	81.77	6	81.82	81.90	9	27,494	0.03%
2020/11/11	5	81.50	2	81.35	81.60	3	27,213	0.01%
2020/11/10	5	80.74	24	81.03	80.80	-19	27,174	-0.07%
2020/11/09	13	80.70	13.5	80.96	81.20	-0.5	28,235	0.00%
2020/11/06	1	79.50	4.5	79.63	79.70	-3.5	28,321	-0.01%
2020/11/05	1.1	78.72	0.5	79.00	79.00	0.7	28,488	0.00%
2020/11/04	3	78.40	4	79.25	78.80	-1	29,073	0.00%
2020/11/03	2	78.35	0	0.00	78.30	2	29,122	0.01%
2020/11/02	0.6	78.13	0	0.00	78.30	0.6	29,432	0.00%
2020/10/30	12	77.51	1	77.80	77.50	11	29,600	0.04%
2020/10/29	3	77.20	0	0.00	78.00	3	29,550	0.01%
2020/10/28	4	78.73	0.8	79.70	78.30	3.2	30,059	0.01%
2020/10/27	5	79.90	1.1	79.89	80.00	3.9	30,234	0.01%
2020/10/26	5.2	80.24	18.1	80.28	80.20	-12.9	30,632	-0.04%
2020/10/23	0	0.00	1.1	81.06	80.70	-1.1	31,049	0.00%
2020/10/22	1	80.50	1	80.50	80.80	0	32,073	0.00%
2020/10/21	1	80.90	1	80.90	80.40	0	32,779	0.00%
2020/10/20	11	81.40	7	81.31	81.40	4	33,058	0.01%
2020/10/19	5	81.00	54	80.87	81.30	-49	33,610	-0.15%
2020/10/16	7	78.94	8	78.95	78.60	-1	33,408	0.00%
2020/10/15	0	0.00	0.5	78.10	78.10	-0.5	33,847	0.00%
2020/10/14	8	78.13	9	78.70	78.00	-1	34,602	0.00%
2020/10/13	0	0.00	12	78.88	78.90	-12	34,800	-0.03%
2020/10/12	0	0.00	7	78.44	78.70	-7	35,259	-0.02%
2020/10/08	1	77.90	0	0.00	78.00	1	35,425	0.00%
2020/10/07	3	77.43	0	0.00	77.40	3	35,744	0.01%
2020/10/06	56	78.15	2	78.05	77.80	54	36,066	0.15%
2020/10/05	1	77.80	6	78.30	77.70	-5	36,653	-0.01%
2020/09/30	1	78.00	3	77.73	77.40	-2	37,159	-0.01%
2020/09/29	11	77.72	9	77.61	77.00	2	37,455	0.01%
2020/09/28	1	76.80	17	76.15	76.90	-16	37,793	-0.04%
2020/09/25	3	74.97	4	74.50	74.30	-1	38,001	0.00%
2020/09/24	18	75.31	3	76.30	75.00	15	38,076	0.04%
2020/09/22	6	76.88	0	0.00	76.80	6	38,132	0.02%
2020/09/21	2	77.65	0	0.00	77.40	2	38,706	0.01%
2020/09/18	3	77.77	0	0.00	77.60	3	40,000	0.01%
2020/09/17	1	78.10	0	0.00	78.10	1	40,947	0.00%
2020/09/16	5	78.60	1	78.90	78.80	4	41,362	0.01%
2020/09/15	0	0.00	1	79.20	79.10	-1	41,339	0.00%
2020/09/14	14	78.98	11	79.36	79.40	3	41,646	0.01%
2020/09/11	2	78.25	0	0.00	78.50	2	41,491	0.00%
2020/09/10	2	78.40	23	78.32	78.50	-21	41,523	-0.05%
2020/09/09	10	77.32	0	0.00	77.90	10	41,410	0.02%
2020/09/08	8	77.58	9	77.74	77.50	-1	41,473	0.00%
2020/09/07	8	77.06	2	77.50	77.30	6	41,611	0.01%
2020/09/04	17	76.99	0	0.00	76.90	17	41,954	0.04%
2020/09/03	1.7	78.18	7.2	78.35	77.70	-5.5	41,789	-0.01%
2020/09/02	10	77.10	13	77.41	77.80	-3	41,734	-0.01%
2020/09/01	4	76.78	3	76.83	77.00	1	42,211	0.00%
2020/08/31	11	77.15	0	0.00	76.90	11	42,474	0.03%
2020/08/28	6	77.44	0	78.00	77.50	6	42,692	0.01%
2020/08/27	11.2	77.68	11	77.70	77.50	0.2	42,988	0.00%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	2	78.10	0	0.00	78.30	2	43,441	0.00%
2020/08/24	8	77.88	1	78.00	77.60	7	43,891	0.02%
2020/08/21	7	77.84	12	77.95	78.20	-5	43,964	-0.01%
2020/08/20	19	77.71	14	78.24	77.10	5	43,929	0.01%
2020/08/19	8	79.41	4	80.40	79.30	4	43,368	0.01%
2020/08/18	3	79.63	16	79.47	79.80	-13	43,283	-0.03%
2020/08/17	59	80.12	5	80.28	80.20	54	43,604	0.12%
2020/08/14	5	80.00	6	80.20	80.40	-1	43,618	0.00%
2020/08/13	50	80.57	25	79.98	79.50	25	43,559	0.06%
2020/08/12	20	81.07	41	80.76	81.40	-21	42,948	-0.05%
2020/08/11	28	80.31	28.4	79.80	79.80	-0.4	43,139	0.00%
2020/08/10	72	80.14	29	80.03	80.50	43	43,407	0.10%
2020/08/07	2	78.45	8	78.91	78.30	-6	43,275	-0.01%
2020/08/06	34	79.16	6	79.52	79.00	28	43,625	0.06%
2020/08/05	19	78.26	1	78.40	77.90	18	43,829	0.04%
2020/08/04	0	0.00	4.2	77.84	78.10	-4.2	44,340	-0.01%
2020/08/03	16	77.66	39	77.92	77.10	-23	44,597	-0.05%
2020/07/31	16.2	78.74	18	79.07	78.40	-1.8	44,108	0.00%
2020/07/30	4	78.00	0	0.00	78.00	4	43,832	0.01%
2020/07/29	13	78.52	10	78.22	78.00	3	43,666	0.01%
2020/07/28	25	78.89	23	80.34	78.40	2	43,848	0.00%
2020/07/27	3	78.30	2	78.10	78.00	1	43,342	0.00%
2020/07/24	4.4	80.80	7	81.06	80.00	-2.6	42,760	-0.01%
2020/07/23	14	81.81	66	82.07	82.10	-52	42,348	-0.12%
2020/07/22	47.2	85.54	4.1	85.50	85.90	43.1	41,517	0.10%
2020/07/21	26	85.46	7	85.20	85.30	19	40,594	0.05%
2020/07/20	53	86.34	11	86.16	86.80	42	39,798	0.11%
2020/07/17	14	88.21	16	88.28	88.00	-2	39,066	-0.01%
2020/07/16	3	87.80	0.7	87.40	87.60	2.3	39,095	0.01%
2020/07/15	17	86.67	13	86.84	86.60	4	38,790	0.01%
2020/07/14	0.5	86.30	1	87.00	86.30	-0.5	39,163	0.00%
2020/07/13	1	86.01	15	86.04	86.70	-14	39,298	-0.04%
2020/07/10	10	85.09	10.8	85.46	84.80	-0.8	39,392	0.00%
2020/07/09	12	86.58	1	86.59	86.20	11	39,134	0.03%
2020/07/08	2	87.00	1	86.80	87.00	1	38,728	0.00%
2020/07/07	14	85.97	8	86.39	87.00	6	38,430	0.02%
2020/07/06	2	86.10	6	86.37	86.40	-4	38,484	-0.01%
2020/07/03	5	85.38	0	0.00	85.30	5	39,251	0.01%
2020/07/02	2	84.80	9	85.73	86.00	-7	39,318	-0.02%
2020/07/01	13	86.75	10	86.08	85.90	3	39,567	0.01%
2020/06/30	4.1	85.95	10	86.10	86.30	-5.9	39,234	-0.02%
2020/06/29	18	84.18	14	84.56	85.20	4	38,911	0.01%
2020/06/24	13	82.25	10	82.75	83.50	3	37,861	0.01%
2020/06/23	2	79.80	24	80.10	80.20	-22	37,387	-0.06%
2020/06/22	12	78.65	0	0.00	78.90	12	37,269	0.03%
2020/06/19	1	78.40	7	78.41	78.80	-6	37,883	-0.02%
2020/06/18	12	78.52	1	78.60	78.50	11	37,988	0.03%
2020/06/17	1	78.80	12	77.90	78.20	-11	38,713	-0.03%
2020/06/16	0	0.00	1	78.40	78.40	-1	40,122	0.00%
2020/06/15	4.2	77.49	2	77.60	77.00	2.2	41,533	0.01%
2020/06/12	20	77.64	22	77.32	78.00	-2	42,349	0.00%
2020/06/11	23.4	78.89	14	79.00	78.60	9.4	42,992	0.02%
2020/06/10	2	79.55	2	79.75	79.90	0	43,388	0.00%
2020/06/09	3	79.50	10	79.80	79.50	-7	44,767	-0.02%
2020/06/08	9	79.11	7	79.44	79.70	2	45,559	0.00%
2020/06/05	4	77.83	8	78.10	78.50	-4	45,175	-0.01%
2020/06/04	2	78.10	8	78.13	78.40	-6	45,232	-0.01%
2020/06/03	5	78.16	15	78.03	78.10	-10	45,254	-0.02%
2020/06/02	2.4	77.10	5.4	77.17	77.10	-3	45,186	-0.01%
2020/05/28	1.4	75.64	3	75.60	75.30	-1.6	44,994	0.00%
2020/05/27	3	75.23	13	75.00	75.30	-10	45,453	-0.02%
2020/05/26	1	75.20	15	74.65	74.80	-14	45,969	-0.03%
2020/05/25	8	73.13	0	0.00	73.60	8	46,216	0.02%
2020/05/22	20.4	73.84	0	0.00	73.60	20.4	46,552	0.04%
2020/05/21	15	74.73	0	0.00	74.70	15	46,325	0.03%
2020/05/20	4	74.80	0	0.00	74.50	4	46,417	0.01%
2020/05/19	7.9	75.00	0	0.00	74.80	7.9	46,489	0.02%
2020/05/18	6	75.70	0	0.00	75.00	6	46,100	0.01%
2020/05/15	34	77.15	50	77.44	77.10	-16	45,526	-0.04%
2020/05/14	5	78.46	1	78.10	78.20	4	45,023	0.01%
2020/05/13	5.1	78.27	2	78.55	78.80	3.1	44,680	0.01%
2020/05/12	22	77.75	1	77.80	77.30	21	44,565	0.05%
2020/05/11	4	78.48	22	77.55	78.90	-18	44,747	-0.04%
2020/05/08	21.3	76.36	46	76.63	76.20	-24.7	44,242	-0.06%
2020/05/07	1	75.20	20	75.32	75.20	-19	44,308	-0.04%
2020/05/06	11	74.68	11	75.03	74.30	0	44,218	0.00%
2020/05/05	17	74.13	0	0.00	74.10	17	44,492	0.04%
2020/05/04	22	74.51	3	74.50	74.50	19	44,768	0.04%
2020/04/30	12	76.93	13	76.47	77.00	-1	44,694	0.00%
2020/04/29	11	75.86	18	75.58	75.60	-7	44,975	-0.02%
2020/04/28	0	0.00	13	75.02	75.20	-13	45,609	-0.03%
2020/04/27	8	74.94	1	74.90	74.90	7	47,798	0.01%
2020/04/24	0	0.00	15	74.02	73.80	-15	47,910	-0.03%
2020/04/23	1	74.00	0	0.00	74.00	1	48,896	0.00%
2020/04/22	3	73.27	1	73.60	73.90	2	48,768	0.00%
2020/04/21	39	74.36	5	74.00	73.50	34	48,703	0.07%
2020/04/20	49	75.87	46	76.06	76.20	3	48,171	0.01%
2020/04/17	24	75.77	37	75.70	75.80	-13	48,024	-0.03%
2020/04/16	17	74.21	15	74.69	74.00	2	47,392	0.00%
2020/04/15	17	74.22	4	74.10	74.10	13	47,157	0.03%
2020/04/14	5	74.40	15	74.17	74.40	-10	47,387	-0.02%
2020/04/13	3	73.30	0	0.00	73.10	3	47,485	0.01%
2020/04/10	14	73.61	0	0.00	73.90	14	47,506	0.03%
2020/04/09	46	74.18	44	74.60	74.00	2	47,817	0.00%
2020/04/08	75.4	74.09	85	74.25	75.00	-9.6	47,242	-0.02%
2020/04/07	27.1	71.03	36	71.41	71.20	-8.9	45,981	-0.02%
2020/04/06	14	69.66	10	70.10	70.20	4	45,466	0.01%
2020/04/01	1	70.10	0	0.00	70.00	1	44,975	0.00%
2020/03/31	14	70.04	10	70.10	69.90	4	44,733	0.01%
2020/03/30	3	69.44	6	69.30	70.00	-3	44,283	-0.01%
2020/03/27	39	70.78	15	71.31	70.10	24	43,919	0.05%
2020/03/26	15	70.69	6	70.83	71.00	9	43,204	0.02%
2020/03/25	6	71.70	21	71.43	71.40	-15	43,208	-0.03%
2020/03/24	17	69.72	13	70.18	69.40	4	42,793	0.01%
2020/03/23	45	67.71	22	68.21	67.50	23	43,074	0.05%
2020/03/20	9	69.87	10.1	68.90	70.80	-1.1	42,561	0.00%
2020/03/19	34.6	67.11	45	67.20	66.30	-10.4	41,412	-0.03%
2020/03/18	10	70.32	6	70.17	70.00	4	40,185	0.01%
2020/03/17	15.4	70.99	9	70.52	70.60	6.4	39,472	0.02%
2020/03/16	26	73.79	50	72.11	71.10	-24	38,858	-0.06%
2020/03/13	15	70.70	22	72.35	74.60	-7	38,007	-0.02%
2020/03/12	13	75.91	11	75.25	74.70	2	36,846	0.01%
2020/03/11	13	79.76	25.1	79.22	78.60	-12.1	35,761	-0.03%
2020/03/10	10.3	79.41	2	78.60	79.40	8.3	35,582	0.02%
2020/03/09	22	79.62	0	0.00	79.10	22	35,358	0.06%
2020/03/06	12	81.13	25	80.80	80.80	-13	35,166	-0.04%
2020/03/05	4	82.73	1.4	83.06	82.70	2.6	35,040	0.01%
2020/03/04	0	0.00	7	81.46	81.70	-7	35,049	-0.02%
2020/03/03	15	81.16	44	81.25	81.00	-29	34,888	-0.08%
2020/03/02	31	79.29	34	79.64	79.20	-3	34,638	-0.01%
2020/02/27	22	80.84	10	80.10	80.30	12	34,937	0.03%
2020/02/26	15	81.35	11	81.68	81.10	4	34,982	0.01%
2020/02/25	8	80.79	11	81.21	82.30	-3	34,763	-0.01%
2020/02/24	7	80.67	46	80.77	80.70	-39	34,847	-0.11%
2020/02/21	5	81.94	2	82.00	81.70	3	35,036	0.01%
2020/02/20	2	82.80	2	82.80	82.80	0	36,338	0.00%
2020/02/19	2.5	83.80	2	84.50	83.80	0.5	36,346	0.00%
2020/02/18	1	84.00	1	83.20	83.40	0	36,642	0.00%
2020/02/17	3	84.00	0	0.00	83.90	3	37,750	0.01%
2020/02/14	4.5	84.97	2	84.90	84.90	2.5	38,341	0.01%
2020/02/13	1	86.00	23	85.40	84.70	-22	39,439	-0.06%
2020/02/12	18	84.54	11	83.95	85.50	7	40,708	0.02%
2020/02/11	5	82.90	6	83.00	82.90	-1	41,559	0.00%
2020/02/10	10	81.19	4	80.38	82.00	6	42,608	0.01%
2020/02/07	4.3	82.92	8	82.70	82.90	-3.7	43,602	-0.01%
2020/02/06	19	82.54	29.6	83.23	83.60	-10.6	45,059	-0.02%
2020/02/05	7.1	82.23	13	82.57	82.20	-5.9	46,922	-0.01%
2020/02/04	13	82.32	10	83.81	82.20	3	48,200	0.01%
2020/02/03	5.1	80.18	16	79.84	82.20	-11	48,094	-0.02%
2020/01/31	16.5	83.65	12	84.68	83.20	4.5	47,505	0.01%
2020/01/30	32.7	83.76	13.5	84.51	83.10	19.2	47,070	0.04%
2020/01/20	1	92.70	4	92.53	92.30	-3	44,925	-0.01%
2020/01/17	2	92.30	90	92.29	92.30	-88	44,926	-0.20%
2020/01/16	0	0.00	28	90.10	90.00	-28	44,307	-0.06%
2020/01/14	0	0.00	2	89.90	90.00	-2	46,469	0.00%
2020/01/10	0	0.00	4	88.28	89.00	-4	47,630	-0.01%
2020/01/09	36	87.31	20	87.60	87.10	16	48,452	0.03%
2020/01/08	4.3	86.98	4	87.20	86.50	0.3	48,573	0.00%
2020/01/07	2	89.25	6.3	89.43	89.10	-4.3	48,302	-0.01%
2020/01/06	0	0.00	14	91.04	90.50	-14	48,395	-0.03%
2020/01/03	15	91.65	0	0.00	91.60	15	48,271	0.03%
2019/12/30	2	91.15	2	91.45	90.90	0	48,265	0.00%
2019/12/27	0	0.00	15	91.57	91.50	-15	48,462	-0.03%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	50	90.90	6	91.00	91.00	44	49,146	0.09%
2019/12/24	5	90.94	53	91.01	90.90	-48	49,384	-0.10%
2019/12/23	1	91.30	2	90.90	91.50	-1	49,552	0.00%
2019/12/20	50	91.10	4.6	92.32	91.10	45.4	49,578	0.09%
2019/12/19	0	0.00	15	91.70	92.20	-15	49,260	-0.03%
2019/12/18	1	92.30	8.1	92.38	92.40	-7.1	48,958	-0.01%
2019/12/17	10	91.41	10	91.32	91.60	0	48,539	0.00%
2019/12/16	0	0.00	4	91.68	91.60	-4	48,561	-0.01%
2019/12/13	9	91.44	7	91.20	91.00	2	48,552	0.00%
2019/12/12	3	91.77	2	91.70	91.00	1	48,727	0.00%
2019/12/11	0	0.00	1	91.00	91.30	-1	48,865	0.00%
2019/12/10	2	90.30	7	90.29	90.30	-5	49,354	-0.01%
2019/12/09	9	91.30	4.4	91.12	91.00	4.6	49,715	0.01%
2019/12/06	2	89.80	1	90.50	90.50	1	49,472	0.00%
2019/12/04	0	0.00	1	90.00	89.50	-1	49,622	0.00%
2019/12/03	0	0.00	5.6	89.94	90.00	-5.6	49,672	-0.01%
2019/12/02	1	87.20	3	87.60	88.60	-2	49,485	0.00%
2019/11/29	5	89.54	8	89.03	88.50	-3	49,213	-0.01%
2019/11/28	0	0.00	1	89.90	89.80	-1	48,897	0.00%
2019/11/27	1	90.10	7	90.69	90.60	-6	49,237	-0.01%
2019/11/25	14	89.68	1	89.60	89.60	13	48,294	0.03%
2019/11/22	6	91.73	1	93.00	91.40	5	47,978	0.01%
2019/11/21	11	90.97	9	91.04	92.50	2	47,972	0.00%
2019/11/20	4	91.75	2.8	91.86	91.90	1.2	47,375	0.00%
2019/11/19	9.1	91.79	9	92.01	92.80	0.1	47,024	0.00%
2019/11/18	1	90.00	11	90.47	90.50	-10	45,679	-0.02%
2019/11/15	1	89.90	4	90.20	90.10	-3	45,397	-0.01%
2019/11/14	51.1	91.36	68	89.45	89.30	-16.9	45,007	-0.04%
2019/11/13	7	89.56	5	89.82	89.70	2	44,081	0.00%
2019/11/12	19	89.21	10	89.72	91.00	9	43,699	0.02%
2019/11/11	7.4	88.07	18	89.01	87.90	-10.6	42,815	-0.02%
2019/11/08	18	91.91	2	91.75	90.90	16	41,247	0.04%
2019/11/07	5.1	90.18	7	90.57	90.80	-1.8	39,749	0.00%
2019/11/06	2.5	90.16	17.3	90.30	90.40	-14.8	38,542	-0.04%
2019/11/05	10	89.35	35	89.80	90.00	-25	37,282	-0.07%
2019/11/04	13.4	87.70	33	86.42	89.00	-19.6	36,054	-0.05%
2019/11/01	5	83.78	102	83.01	84.80	-97	34,294	-0.28%	大賣/
2019/10/31	6	81.13	19	81.04	80.60	-13	33,093	-0.04%
2019/10/30	1	80.00	1	80.20	80.20	0	32,959	0.00%
2019/10/29	9	80.91	4	80.88	80.80	5	32,835	0.02%
2019/10/28	0.5	80.00	0	0.00	80.10	0.5	32,576	0.00%
2019/10/25	7	80.03	26	80.00	80.20	-19	32,470	-0.06%
2019/10/24	11	80.48	16	80.63	80.50	-5	32,252	-0.02%
2019/10/23	7	79.94	47	80.26	80.50	-40	32,630	-0.12%
2019/10/22	9	78.77	31	79.30	79.50	-22	32,364	-0.07%
2019/10/21	1	76.50	4	77.13	77.60	-3	31,601	-0.01%
2019/10/18	1	77.70	9	77.73	76.90	-8	31,704	-0.03%
2019/10/17	23	75.36	26	76.25	77.20	-3	30,791	-0.01%
2019/10/16	1	74.90	0.1	74.80	75.00	0.9	29,769	0.00%
2019/10/15	0	0.00	4	75.12	74.70	-4	29,704	-0.01%
2019/10/09	3	73.40	5	73.60	72.90	-2	29,767	-0.01%
2019/10/08	11	73.83	3	73.90	74.00	8	29,894	0.03%
2019/10/07	6	73.40	10	73.41	73.40	-4	29,759	-0.01%
2019/10/04	2	72.35	0.2	72.70	72.70	1.9	29,672	0.01%
2019/10/03	4	71.90	0	0.00	72.00	4	29,708	0.01%
2019/10/02	57.9	72.36	0	0.00	72.30	57.9	29,572	0.20%
2019/10/01	15.4	72.55	11	72.60	72.60	4.4	29,331	0.02%
2019/09/27	14	73.37	0	0.00	73.20	14	28,815	0.05%
2019/09/26	3.8	74.15	0	0.00	74.00	3.8	28,901	0.01%
2019/09/25	2	74.20	2	74.60	74.80	0	28,895	0.00%
2019/09/24	4	75.03	3	75.03	74.90	1	29,218	0.00%
2019/09/23	0	0.00	28	74.60	74.70	-28	29,240	-0.10%
2019/09/20	0	0.00	1	74.00	74.50	-1	29,577	0.00%
2019/09/19	3.8	73.91	23	73.63	73.50	-19.2	29,314	-0.07%
2019/09/18	6	74.23	16	74.68	74.40	-10	29,144	-0.03%
2019/09/17	39	74.75	28	74.83	74.60	11	29,059	0.04%
2019/09/16	7	75.41	22.2	75.32	76.00	-15.2	29,303	-0.05%
2019/09/12	21.2	75.19	9	75.69	76.00	12.2	29,068	0.04%
2019/09/11	28	74.62	19	74.64	74.50	9	28,869	0.03%
2019/09/10	2.1	74.24	1	74.00	74.10	1.1	28,884	0.00%
2019/09/09	2.2	74.80	5	75.02	74.70	-2.8	29,030	-0.01%
2019/09/06	10	75.24	5	75.60	75.00	5	29,372	0.02%
2019/09/05	17	74.89	31	74.79	74.90	-14	29,587	-0.05%
2019/09/04	21	74.01	2	74.40	74.30	19	29,815	0.06%
2019/09/03	5	73.92	0	0.00	73.60	5	29,905	0.02%
2019/09/02	11	74.37	8	74.29	74.00	3	30,251	0.01%
2019/08/30	20	72.90	32	73.47	74.20	-12	30,587	-0.04%
2019/08/29	7	71.97	1	72.00	71.90	6	30,724	0.02%
2019/08/28	2	72.20	0	0.00	72.40	2	31,041	0.01%
2019/08/27	5.2	72.10	1	72.00	72.20	4.2	31,307	0.01%
2019/08/26	9	71.83	2	72.00	72.00	7	31,562	0.02%
2019/08/23	0	0.00	1.2	73.38	73.30	-1.2	31,812	0.00%
2019/08/22	10	73.85	0.1	74.00	73.90	10	32,267	0.03%
2019/08/21	1.2	73.52	16.3	73.64	73.50	-15.1	34,158	-0.04%
2019/08/20	3	72.50	0	0.00	72.40	3	34,127	0.01%
2019/08/19	1	72.20	0	0.00	72.40	1	34,491	0.00%
2019/08/16	4	71.50	3	72.17	72.00	1	35,197	0.00%
2019/08/15	23	71.64	5	71.40	71.60	18	35,147	0.05%
2019/08/14	20	73.70	1	73.90	72.60	19	35,268	0.05%
2019/08/13	3	72.97	0	0.00	72.90	3	35,218	0.01%
2019/08/12	0.1	73.80	2	72.90	73.70	-1.9	35,749	-0.01%
2019/08/08	3	73.00	1	73.50	73.10	2	36,472	0.01%
2019/08/07	3	73.23	1	73.10	72.90	2	37,306	0.01%
2019/08/06	14	71.34	0	0.00	73.30	14	37,843	0.04%
2019/08/05	17.2	73.47	5	73.10	72.80	12.2	37,786	0.03%
2019/08/02	5	76.06	4.4	75.73	75.50	0.6	37,404	0.00%
2019/08/01	1	77.90	3	77.90	77.90	-2	37,162	-0.01%
2019/07/31	2	77.90	0	0.00	78.60	2	37,041	0.01%
2019/07/30	15	78.65	6	78.13	77.80	9	37,167	0.02%
2019/07/29	11	78.32	34	78.39	78.40	-23	37,511	-0.06%
2019/07/26	5	78.58	0	0.00	78.40	5	37,626	0.01%
2019/07/25	430.1	78.67	449	78.10	78.60	-18.9	37,671	-0.05%	大買/大賣/
2019/07/24	47	81.09	21	81.05	81.30	26	37,192	0.07%
2019/07/23	17	81.06	4	80.58	80.90	13	36,534	0.04%
2019/07/22	18	80.52	5	80.02	80.60	13	36,414	0.04%
2019/07/19	16	79.53	3	79.80	79.30	13	36,308	0.04%
2019/07/18	1	79.10	0	0.00	79.00	1	36,773	0.00%
2019/07/17	6	79.42	7	79.40	79.30	-1	37,533	0.00%
2019/07/16	2	80.00	9	79.53	80.00	-7	37,702	-0.02%
2019/07/15	8.2	77.24	11	77.87	78.10	-2.8	38,121	-0.01%
2019/07/12	5	77.68	10	77.65	77.60	-5	40,175	-0.01%
2019/07/11	1	78.50	246	78.30	78.20	-245	41,245	-0.59%	大賣/鉅額交易
2019/07/10	7	78.03	3,950	77.96	77.90	-3,943	42,238	-9.33%	大賣/鉅額交易
2019/07/09	3	77.90	0	0.00	77.90	3	43,101	0.01%
2019/07/08	0	0.00	346	78.80	79.00	-346	43,727	-0.79%	大賣/鉅額交易
2019/07/05	0	0.00	4	78.15	78.20	-4	44,148	-0.01%
2019/07/04	10	77.72	5	78.04	77.70	5	44,538	0.01%
2019/07/03	34	78.07	0	0.00	77.50	34	44,768	0.08%
2019/07/02	3.9	79.02	0	0.00	79.10	3.9	45,091	0.01%
2019/07/01	38	78.96	92	79.13	79.40	-54	45,435	-0.12%
2019/06/28	3.3	77.64	5	77.74	77.40	-1.7	46,469	0.00%
2019/06/27	1	76.80	7	77.27	77.40	-6	48,925	-0.01%
2019/06/26	2	76.35	0	0.00	76.30	2	49,037	0.00%
2019/06/25	10	76.49	1,029	76.29	76.40	-1,019	48,862	-2.09%	大賣/鉅額交易
2019/06/24	3.1	75.91	0	0.00	77.10	3.1	48,644	0.01%
2019/06/21	38.4	77.93	52	78.00	76.80	-13.6	48,291	-0.03%
2019/06/20	220	77.15	3	77.57	77.70	217	47,665	0.46%	大買/鉅額交易
2019/06/19	1,889	76.99	4	77.13	77.20	1,885	47,481	3.97%	大買/鉅額交易
2019/06/18	2	76.60	4	75.85	75.90	-2	46,966	0.00%
2019/06/17	3	76.10	0	0.00	76.40	3	46,586	0.01%
2019/06/14	0.2	75.10	3	75.03	75.10	-2.8	46,296	-0.01%
2019/06/13	0	0.00	8.3	74.25	74.20	-8.3	45,938	-0.02%
2019/06/12	2	73.05	5	73.42	73.70	-3	45,892	-0.01%
2019/06/11	7	72.44	0	0.00	72.40	7	45,480	0.02%
2019/06/10	5	71.92	202	71.95	72.10	-197	45,277	-0.44%	大賣/鉅額交易
2019/06/06	1	71.40	0	0.00	71.10	1	44,971	0.00%
2019/06/05	14	72.26	26	72.47	71.00	-12	44,606	-0.03%
2019/06/04	15	72.20	0	0.00	71.80	15	44,249	0.03%
2019/06/03	22.4	73.04	381	73.11	73.40	-358.6	43,903	-0.82%	大賣/鉅額交易
2019/05/31	19	74.65	65	74.53	73.90	-46	43,607	-0.11%
2019/05/30	5	73.10	330	72.59	73.40	-325	42,989	-0.76%	大賣/鉅額交易
2019/05/29	13	70.39	107	71.32	72.20	-94	42,844	-0.22%	大賣/
2019/05/28	1,081.1	71.20	7	71.63	71.20	1,074.1	42,521	2.53%	大買/鉅額交易
2019/05/27	18.1	71.39	14	71.47	71.40	4.1	40,574	0.01%
2019/05/24	10	71.59	1.8	72.01	71.40	8.2	40,541	0.02%
2019/05/23	7.1	71.80	5	71.56	71.50	2.1	40,262	0.01%
2019/05/22	22	74.30	30	74.17	74.00	-8	39,723	-0.02%
2019/05/21	11.1	75.00	2	75.05	75.00	9.1	39,988	0.02%
2019/05/20	56	75.01	49	75.11	75.00	7	39,825	0.02%
2019/05/17	25	75.70	19	76.27	74.70	6	39,707	0.02%
2019/05/16	15	76.86	0	0.00	75.90	15	39,278	0.04%
2019/05/15	36.1	77.95	82	77.94	77.80	-45.9	38,512	-0.12%
2019/05/14	42.1	79.62	5	79.86	79.70	37.1	37,886	0.10%
2019/05/13	13.1	82.90	0	0.00	81.20	13.1	37,563	0.03%
2019/05/10	17	84.85	3	83.80	83.70	14	37,575	0.04%
2019/05/09	37	85.41	42	84.82	84.30	-5	37,560	-0.01%
2019/05/08	52	85.65	73	85.91	85.90	-21	37,350	-0.06%
2019/05/07	44	85.96	70	86.42	86.60	-26	37,276	-0.07%
2019/05/06	93	85.74	42	85.82	84.90	51	37,269	0.14%
2019/05/03	36	87.73	41	87.69	88.20	-5	36,812	-0.01%
2019/05/02	65	86.63	56	86.80	86.90	9	36,616	0.02%
2019/04/30	56.2	87.19	10.1	87.10	86.90	46.1	36,365	0.13%
2019/04/29	62	87.93	70	88.12	87.80	-8	36,026	-0.02%
2019/04/26	137	87.08	74	87.35	87.40	63	35,703	0.18%	大買/
2019/04/25	47	86.24	40.1	86.55	86.80	6.9	35,423	0.02%
2019/04/24	701.4	88.33	27	88.44	86.90	674.4	35,170	1.92%	大買/鉅額交易
2019/04/23	1,979.1	87.58	50	87.94	88.30	1,929.1	34,864	5.53%	大買/鉅額交易
2019/04/22	892.2	88.33	13	88.72	87.80	879.2	34,003	2.59%	大買/鉅額交易
2019/04/19	64	89.41	58	89.58	88.90	6	33,706	0.02%
2019/04/18	49	92.40	72	93.48	91.60	-23	32,619	-0.07%
2019/04/17	59.2	91.45	59.5	91.46	91.80	-0.3	30,553	0.00%
2019/04/16	32.5	89.97	5	90.60	89.90	27.5	29,346	0.09%
2019/04/15	5	88.86	24	88.43	89.30	-19	28,411	-0.07%
2019/04/12	15.5	86.25	15	85.85	86.50	0.5	27,828	0.00%
2019/04/11	5.4	84.06	1.2	83.67	83.80	4.2	27,456	0.02%
2019/04/10	3.3	82.70	1	83.00	83.00	2.3	26,990	0.01%
2019/04/09	2	82.15	12	82.67	82.50	-10	26,686	-0.04%
2019/04/08	2	82.70	28	82.71	82.40	-26	26,501	-0.10%
2019/04/03	34	81.02	34	81.25	81.90	0	25,825	0.00%
2019/04/02	36.2	81.96	3,747	82.79	82.00	-3,710.8	25,304	-14.66%	大賣/鉅額交易
2019/04/01	1,401	80.70	1,940	79.90	80.80	-539	23,838	-2.26%	大買/大賣/鉅額交易
2019/03/29	1	72.70	16	73.08	73.50	-15	21,133	-0.07%
2019/03/28	0	0.00	6	71.70	71.80	-6	21,058	-0.03%
2019/03/27	5.1	71.90	0	0.00	71.90	5.1	21,359	0.02%
2019/03/25	2	71.50	0	0.00	71.20	2	21,784	0.01%
2019/03/22	0.2	72.90	6.6	73.29	73.00	-6.4	21,732	-0.03%
2019/03/21	0	0.00	15	72.88	73.00	-15	21,996	-0.07%
2019/03/20	1	72.10	0	0.00	72.40	1	22,458	0.00%
2019/03/19	1	71.80	6	72.38	72.30	-5	23,024	-0.02%
2019/03/15	105.2	70.90	11	70.87	70.60	94.2	23,470	0.40%	大買/
2019/03/14	1	70.80	0.1	71.10	71.10	0.9	23,311	0.00%
2019/03/13	264.1	70.96	0	0.00	70.70	264.1	24,214	1.09%	大買/鉅額交易
2019/03/12	150	71.20	0	0.00	71.20	150	24,353	0.62%	大買/鉅額交易
2019/03/11	9.5	70.44	8	70.40	70.40	1.5	24,453	0.01%
2019/03/08	3.2	70.89	0	0.00	70.70	3.2	24,916	0.01%
2019/03/07	5	71.60	0	0.00	71.60	5	25,765	0.02%
2019/03/06	1	72.20	0	0.00	72.50	1	26,193	0.00%
2019/03/05	381	71.76	0	0.00	71.90	381	26,787	1.42%	大買/鉅額交易
2019/03/04	1,715	71.93	0	0.00	72.20	1,715	26,928	6.37%	大買/鉅額交易
2019/02/27	1,584	72.70	100	72.45	72.70	1,484	26,754	5.55%	大買/鉅額交易
2019/02/26	127	73.51	3	73.20	72.80	124	26,722	0.46%	大買/鉅額交易
2019/02/25	1	73.30	3	73.10	73.40	-2	26,937	-0.01%
2019/02/22	0.1	73.50	0	0.00	73.50	0.1	27,267	0.00%
2019/02/21	4	73.30	5	73.60	73.80	-1	27,552	0.00%
2019/02/20	3	72.97	6	73.43	73.20	-3	27,545	-0.01%
2019/02/19	0	0.00	9	71.82	72.00	-9	27,169	-0.03%
2019/02/18	3	71.60	4	71.48	71.00	-1	27,351	0.00%
2019/02/15	4	70.48	0	0.00	70.30	4	27,533	0.01%
2019/02/14	2	71.70	2	71.55	71.40	0	27,638	0.00%
2019/02/13	1.1	71.82	1.3	72.38	72.00	-0.2	27,733	0.00%
2019/02/12	3	71.73	5	71.48	72.00	-2	27,694	-0.01%
2019/02/11	2.9	70.38	0	0.00	69.90	2.9	27,543	0.01%
2019/01/28	6	70.82	0	0.00	70.80	6	27,288	0.02%
2019/01/24	0.3	70.00	7	69.90	70.00	-6.7	27,455	-0.02%
2019/01/23	2.1	70.00	0	0.00	69.70	2.1	27,740	0.01%
2019/01/21	0	0.00	1	71.30	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/17	0	0.00	2	70.30	70.40	-2	30,927	-0.01%
2019/01/16	0	0.00	1	70.20	70.20	-1	31,610	0.00%
2019/01/15	2	69.80	17	70.28	70.30	-15	31,959	-0.05%
2019/01/14	2	68.80	2	69.50	68.70	0	32,168	0.00%
2019/01/11	3	69.40	3	69.80	69.40	0	33,547	0.00%
2019/01/10	3	69.13	1	69.30	69.30	2	33,515	0.01%
2019/01/09	0	0.00	2	69.65	69.90	-2	33,515	-0.01%
2019/01/08	6.2	68.51	9.8	68.54	68.60	-3.6	33,510	-0.01%
2019/01/07	0.6	69.30	10	69.10	69.30	-9.4	33,710	-0.03%
2019/01/04	17	67.47	1	67.30	67.60	16	33,606	0.05%
2019/01/03	32.1	68.80	0	0.00	68.90	32.1	33,646	0.10%
2019/01/02	2	70.75	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0.3	70.80	16	70.90	70.80	-15.7	33,856	-0.05%
2018/12/27	4	70.93	3	71.30	70.80	1	34,100	0.00%
2018/12/26	3	70.30	0	0.00	70.20	3	34,354	0.01%
2018/12/25	3	70.30	3	70.70	70.70	0	34,538	0.00%
2018/12/24	1	70.90	3	71.40	71.40	-2	35,126	-0.01%
2018/12/22	2	70.90	0	0.00	70.90	2	35,373	0.01%
2018/12/21	2	70.60	3	71.40	71.40	-1	35,779	0.00%
2018/12/20	2	71.75	0	0.00	71.50	2	35,804	0.01%
2018/12/19	0	0.00	2	71.40	71.80	-2	35,643	-0.01%
2018/12/17	2	71.10	0	0.00	71.10	2	36,093	0.01%
2018/12/14	3	71.63	3	71.83	71.50	0	36,528	0.00%
2018/12/13	1.2	72.75	7	72.14	73.00	-5.8	36,813	-0.02%
2018/12/12	2	71.00	3	70.63	71.20	-1	37,341	0.00%
2018/12/11	1	69.10	0	0.00	68.40	1	37,568	0.00%
2018/12/10	5.2	67.83	0	0.00	67.70	5.2	37,759	0.01%
2018/12/07	7	69.33	1	69.60	69.10	6	37,568	0.02%
2018/12/06	5	69.42	0	0.00	69.00	5	37,365	0.01%
2018/12/05	1.4	72.07	0	0.00	71.60	1.4	36,597	0.00%
2018/12/04	1	73.20	101.2	73.70	73.40	-100.2	36,922	-0.27%	大賣/
2018/12/03	2	74.10	602	73.53	74.00	-600	36,977	-1.62%	大賣/鉅額交易
2018/11/30	700	71.90	1	73.40	71.90	699	36,598	1.91%	大買/鉅額交易
2018/11/29	1.1	73.52	4	74.00	72.40	-2.9	35,692	-0.01%
2018/11/28	2.4	72.73	3.8	72.15	73.10	-1.4	35,289	0.00%
2018/11/27	16	70.43	0	0.00	70.70	16	34,839	0.05%
2018/11/26	3.3	71.13	3	71.10	71.00	0.3	34,800	0.00%
2018/11/23	0	0.00	1	70.00	70.00	-1	34,663	0.00%
2018/11/22	2.3	70.00	0	0.00	69.50	2.3	34,653	0.01%
2018/11/21	13.1	69.52	1.1	70.16	70.60	12	34,466	0.03%
2018/11/20	24	71.07	0	0.00	71.00	24	34,147	0.07%
2018/11/16	2.4	74.42	0.1	74.50	74.30	2.3	34,199	0.01%
2018/11/15	4	73.75	4.3	74.02	74.50	-0.3	35,037	0.00%
2018/11/14	12	73.90	0.9	73.80	73.30	11.1	34,998	0.03%
2018/11/13	2	74.35	0	0.00	74.40	2	34,972	0.01%
2018/11/09	1	76.10	1.5	76.13	76.10	-0.5	35,101	0.00%
2018/11/08	11.3	76.61	0	0.00	76.60	11.3	35,138	0.03%
2018/11/07	4	77.90	0	0.00	77.90	4	35,022	0.01%
2018/11/06	1	78.60	10	79.20	77.30	-9	35,016	-0.03%
2018/11/05	0.5	80.00	0	0.00	80.00	0.5	35,081	0.00%
2018/11/02	0	0.00	6.2	81.24	81.00	-6.2	35,222	-0.02%
2018/11/01	0	0.00	8.2	79.27	79.90	-8.2	35,105	-0.02%
2018/10/31	0.6	78.80	4	78.40	78.80	-3.4	35,267	-0.01%
2018/10/30	0.6	76.40	16.8	76.21	76.40	-16.2	35,030	-0.05%
2018/10/29	8.4	76.09	1	77.60	75.50	7.4	35,063	0.02%
2018/10/26	35.4	77.22	19	77.24	76.20	16.4	35,074	0.05%
2018/10/17	42.2	68.11	2	70.50	68.10	40.2	34,592	0.12%
2018/10/16	5	70.06	0	0.00	70.40	5	33,758	0.01%
2018/10/15	2	70.50	0	0.00	70.50	2	33,489	0.01%
2018/10/12	14	70.01	19.1	70.49	71.90	-5.1	33,508	-0.02%
2018/10/11	9.1	70.58	0	0.00	70.10	9.1	33,512	0.03%
2018/10/09	15	75.51	13	75.75	75.30	2	32,293	0.01%
2018/10/08	3.1	75.64	0	0.00	75.50	3.1	32,342	0.01%
2018/10/05	6	75.63	6	75.30	75.60	0	32,631	0.00%
2018/10/04	22	76.40	4	77.60	76.20	18	32,542	0.06%
2018/10/03	6.1	77.74	1	77.70	77.80	5.1	32,668	0.02%
2018/10/02	13	78.32	2	78.55	78.10	11	32,896	0.03%
2018/10/01	12	79.85	7	80.14	79.90	5	32,641	0.02%
2018/09/28	4	78.75	28	78.95	79.20	-24	32,840	-0.07%
2018/09/27	2.4	77.95	10	78.10	78.70	-7.6	32,499	-0.02%
2018/09/26	6	77.15	15	77.33	77.30	-9	32,279	-0.03%
2018/09/25	7.1	75.93	1	76.10	76.10	6.1	32,142	0.02%
2018/09/21	7	75.40	4.1	75.51	75.80	2.9	32,370	0.01%
2018/09/20	5.3	75.65	41	75.60	75.60	-35.7	32,265	-0.11%
2018/09/19	1	76.20	0	0.00	76.40	1	32,294	0.00%
2018/09/18	4	76.05	0	0.00	75.80	4	32,335	0.01%
2018/09/17	1	77.80	2	77.70	77.80	-1	32,456	0.00%
2018/09/14	0	0.00	4	77.10	77.90	-4	32,799	-0.01%
2018/09/13	12	76.26	1	76.00	76.00	11	32,828	0.03%
2018/09/12	3	77.47	4	77.80	77.00	-1	32,740	0.00%
2018/09/11	19	76.23	1	76.60	77.70	18	32,803	0.05%
2018/09/10	20	75.33	6	76.68	75.10	14	33,096	0.04%
2018/09/07	68	77.89	48	78.07	77.70	20	32,715	0.06%
2018/09/06	29.2	79.50	3	79.40	79.30	26.2	32,743	0.08%
2018/09/05	2	80.10	1	80.10	80.10	1	32,558	0.00%
2018/09/04	1	80.20	0	0.00	80.10	1	32,939	0.00%
2018/09/03	5	80.26	0	0.00	80.10	5	33,317	0.02%
2018/08/31	19	80.48	1	80.50	80.50	18	34,592	0.05%
2018/08/30	7	81.14	1	80.90	80.90	6	35,372	0.02%
2018/08/28	1	81.40	0	0.00	81.20	1	35,877	0.00%
2018/08/27	11	80.80	0	0.00	81.00	11	36,077	0.03%
2018/08/24	14	80.98	0	0.00	81.10	14	36,106	0.04%
2018/08/23	0	0.00	1	82.10	81.80	-1	37,143	0.00%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	42	81.17	0	0.00	81.00	42	37,825	0.11%
2018/08/20	2	81.00	1	81.20	81.00	1	38,555	0.00%
2018/08/17	3	81.23	0	0.00	81.10	3	39,047	0.01%
2018/08/16	3	80.97	1	81.20	81.20	2	39,033	0.01%
2018/08/15	32	80.75	0	0.00	81.10	32	38,932	0.08%
2018/08/14	115	82.01	0	0.00	81.30	115	38,576	0.30%	大買/鉅額交易
2018/08/13	5	83.92	0	0.00	83.80	5	37,744	0.01%
2018/08/10	1	86.00	14	85.91	85.90	-13	37,559	-0.03%
2018/08/09	0	0.00	4	85.30	85.20	-4	37,496	-0.01%
2018/08/08	0	0.00	4	84.98	85.00	-4	37,984	-0.01%
2018/08/07	5	84.58	0	0.00	84.40	5	38,653	0.01%
2018/08/06	0	0.00	109	84.70	84.60	-109	40,277	-0.27%	大賣/鉅額交易
2018/08/03	0	0.00	6	83.80	83.80	-6	40,685	-0.01%
2018/08/02	3	82.83	0	0.00	82.80	3	40,725	0.01%
2018/08/01	94	83.80	0	0.00	84.10	94	40,747	0.23%
2018/07/31	3	83.80	0	0.00	83.80	3	40,718	0.01%
2018/07/30	17	83.80	17	83.94	84.20	0	40,734	0.00%
2018/07/27	5	83.24	20	83.50	83.20	-15	40,533	-0.04%
2018/07/26	289	82.40	6.6	83.32	83.50	282.4	40,985	0.69%	大買/鉅額交易
2018/07/25	106	82.61	400	82.75	82.70	-294	41,156	-0.71%	大買/大賣/鉅額交易
2018/07/24	1	85.60	15	85.75	85.20	-14	41,023	-0.03%
2018/07/23	5	85.00	81	85.40	85.50	-76	40,405	-0.19%
2018/07/20	3	85.30	6	85.43	85.30	-3	40,448	-0.01%
2018/07/19	3	85.20	5	84.60	85.20	-2	40,634	0.00%
2018/07/18	5	84.10	14	83.91	84.10	-9	41,177	-0.02%
2018/07/17	4	82.90	8	83.08	82.90	-4	41,148	-0.01%
2018/07/16	6.3	82.86	8	83.25	82.80	-1.7	41,273	0.00%
2018/07/13	27	82.14	15	81.95	82.90	12	42,018	0.03%
2018/07/12	6	81.23	3	81.57	81.20	3	42,639	0.01%
2018/07/11	2	80.80	4.1	81.45	81.60	-2.1	42,885	0.00%
2018/07/10	1	81.20	0	0.00	80.50	1	42,680	0.00%
2018/07/09	4	80.80	0	81.00	80.80	4	42,584	0.01%
2018/07/06	2.1	80.90	0	0.00	80.50	2.1	42,830	0.00%
2018/07/04	0	0.00	5	81.20	81.60	-5	43,143	-0.01%
2018/07/03	5	80.70	2	81.50	80.70	3	43,802	0.01%
2018/07/02	7	81.61	0	0.00	81.00	7	44,386	0.02%
2018/06/29	12	82.93	17	81.77	83.20	-5	44,722	-0.01%
2018/06/28	6	80.70	0	0.00	80.50	6	46,328	0.01%
2018/06/27	3	80.97	6.1	81.30	80.90	-3.1	46,430	-0.01%
2018/06/26	24	80.88	15.1	80.44	81.00	8.9	46,386	0.02%
2018/06/25	3	81.87	0	0.00	81.50	3	46,072	0.01%
2018/06/22	16	81.99	0.1	82.70	82.30	15.9	45,973	0.03%
2018/06/21	10	82.78	11	83.50	82.70	-1	45,954	0.00%
2018/06/20	6	82.38	1	83.00	83.00	5	46,402	0.01%
2018/06/19	14	83.22	0	0.00	83.00	14	46,024	0.03%
2018/06/15	15.2	84.73	0	0.00	85.00	15.2	45,391	0.03%
2018/06/14	27	86.64	0	0.00	85.50	27	44,934	0.06%
2018/06/13	10	87.80	17	88.02	87.80	-7	44,377	-0.02%
2018/06/12	16	87.59	10	88.00	87.70	6	45,087	0.01%
2018/06/11	2	87.40	1	88.30	87.40	1	45,024	0.00%
2018/06/08	29.2	89.38	8	91.34	88.30	21.2	45,184	0.05%
2018/06/07	11	90.37	15.3	90.00	91.20	-4.3	44,916	-0.01%
2018/06/06	5.2	89.10	97.6	88.70	89.10	-92.4	44,888	-0.21%
2018/06/05	16	87.93	7	88.21	88.10	9	45,553	0.02%
2018/06/04	6.3	87.77	10	87.50	87.80	-3.7	45,573	-0.01%
2018/06/01	2	86.30	7	86.26	86.60	-5	45,724	-0.01%
2018/05/31	26	86.63	12	87.75	85.70	14	45,907	0.03%
2018/05/30	12	87.23	24	87.30	87.40	-12	45,020	-0.03%
2018/05/29	13	88.09	4.2	88.01	87.60	8.8	44,829	0.02%
2018/05/28	5	88.80	24	88.19	88.80	-19	44,821	-0.04%
2018/05/25	7	85.94	18	85.91	86.50	-11	44,419	-0.02%
2018/05/24	18.2	84.15	12	84.10	84.10	6.2	44,188	0.01%
2018/05/23	11	83.62	16	84.46	83.60	-5	44,702	-0.01%
2018/05/22	15	84.30	9	84.00	84.00	6	45,124	0.01%
2018/05/21	5	85.00	21	84.66	85.00	-16	45,700	-0.04%
2018/05/18	11	83.91	14	84.74	83.90	-3	46,339	-0.01%
2018/05/17	21	84.58	12	84.73	84.20	9	47,022	0.02%
2018/05/16	37.3	85.30	35	84.97	84.60	2.3	47,215	0.00%
2018/05/15	13	87.02	22	86.61	86.00	-9	47,488	-0.02%
2018/05/14	62	88.62	19	89.69	89.00	43	48,662	0.09%
2018/05/11	11	84.39	15	84.33	85.00	-4	47,388	-0.01%
2018/05/10	38	82.72	12	82.51	82.90	26	47,391	0.05%
2018/05/09	15.2	81.97	10	83.10	81.80	5.2	47,644	0.01%
2018/05/08	10	82.60	11	82.15	82.60	-1	48,053	0.00%
2018/05/07	38.4	81.57	31	81.49	81.60	7.4	48,209	0.02%
2018/05/04	6	80.43	5	80.60	80.40	1	48,519	0.00%
2018/05/03	15	80.33	1	80.10	80.10	14	48,855	0.03%
2018/05/02	17	82.28	10	83.40	81.80	7	48,950	0.01%
2018/04/30	16	82.78	21.5	82.25	82.90	-5.5	49,029	-0.01%
2018/04/27	5	81.50	14	81.32	81.50	-9	49,363	-0.02%
2018/04/26	15	80.83	12	81.58	80.60	3	49,915	0.01%
2018/04/25	25.5	80.01	25	80.07	80.40	0.5	50,957	0.00%
2018/04/24	35.1	81.46	4	81.45	80.60	31.1	51,057	0.06%
2018/04/23	14	83.19	6	83.10	83.00	8	50,484	0.02%
2018/04/20	13.2	84.07	199	83.85	84.00	-185.8	50,371	-0.37%	大賣/鉅額交易
2018/04/19	43	83.80	28	84.38	85.00	15	50,547	0.03%
2018/04/18	183	84.96	0	0.00	84.80	183	50,204	0.36%	大買/鉅額交易
2018/04/17	38	86.91	0	0.00	86.50	38	50,087	0.08%
2018/04/16	11	87.55	21.1	87.58	87.60	-10.1	50,333	-0.02%
2018/04/13	1.1	87.22	1	87.20	87.00	0.1	50,506	0.00%
2018/04/12	3	87.00	0	0.00	86.80	3	50,851	0.01%
2018/04/11	21	87.31	23	87.77	87.30	-2	51,181	0.00%
2018/04/10	7	87.23	0	0.00	87.00	7	51,411	0.01%
2018/04/09	30	87.26	22.3	87.77	87.40	7.7	51,757	0.01%
2018/04/03	12	87.13	1	87.20	87.20	11	51,281	0.02%
2018/04/02	40	88.52	25	88.92	88.10	15	50,921	0.03%
2018/03/31	67.1	88.94	0	0.00	88.50	67.1	50,680	0.13%
2018/03/30	12.2	91.47	24	91.04	91.40	-11.8	48,765	-0.02%
2018/03/29	5	89.98	17	90.05	90.00	-12	48,632	-0.02%
2018/03/28	12	90.17	5	90.10	90.10	7	48,333	0.01%
2018/03/27	12	91.20	29	91.04	91.20	-17	48,237	-0.04%
2018/03/26	21	89.75	0	0.00	90.20	21	48,082	0.04%
2018/03/23	15	90.85	10	90.82	90.40	5	48,202	0.01%
2018/03/22	17	92.80	30	92.79	92.80	-13	48,376	-0.03%
2018/03/21	2	92.45	0	0.00	92.40	2	48,263	0.00%
2018/03/20	12	92.59	5	92.54	92.60	7	48,615	0.01%
2018/03/19	18.1	92.90	16	93.37	92.90	2.1	48,662	0.00%
2018/03/16	21	92.90	25	93.82	92.80	-4	48,767	-0.01%
2018/03/15	23	93.17	19	93.62	93.40	4	48,424	0.01%
2018/03/14	7	93.40	17	93.68	93.30	-10	48,939	-0.02%
2018/03/13	19.1	95.50	25	95.22	95.20	-5.9	48,868	-0.01%
2018/03/12	46	93.98	40.1	93.93	94.30	5.9	48,136	0.01%
2018/03/09	32	91.78	76	91.58	91.90	-44	48,311	-0.09%
2018/03/08	20	89.30	13	89.39	89.40	7	48,434	0.01%
2018/03/07	20	88.72	21	89.28	88.50	-1	48,600	0.00%
2018/03/06	11	88.20	12	88.31	88.20	-1	49,225	0.00%
2018/03/05	2	87.10	0	0.00	87.00	2	49,994	0.00%
2018/03/02	7	87.27	0	0.00	87.80	7	49,680	0.01%
2018/03/01	3	87.80	3	87.83	87.90	0	49,850	0.00%
2018/02/27	10.7	88.15	13	89.18	88.10	-2.3	49,752	0.00%
2018/02/26	43	88.87	11	89.47	88.80	32	49,448	0.06%
2018/02/23	15.1	88.84	14	88.47	88.90	1.1	49,325	0.00%
2018/02/22	3	88.13	2	87.90	87.90	1	49,530	0.00%
2018/02/21	24.2	88.33	16	88.41	88.20	8.2	49,335	0.02%
2018/02/12	28.2	87.76	20	88.15	87.60	8.2	48,915	0.02%
2018/02/09	14	87.43	5	86.38	87.50	9	48,743	0.02%
2018/02/08	5	89.38	1	90.00	89.00	4	48,453	0.01%
2018/02/07	33	90.64	15	90.97	90.00	18	49,905	0.04%
2018/02/06	46.1	89.44	9	89.89	89.20	37.1	49,153	0.08%
2018/02/05	11	92.97	0	0.00	92.80	11	47,142	0.02%
2018/02/02	14	95.02	14	94.68	95.20	0	47,140	0.00%
2018/02/01	12	93.45	21	93.97	93.50	-9	47,024	-0.02%
2018/01/31	8	92.30	0	0.00	92.20	8	46,756	0.02%
2018/01/30	8.1	93.79	1	94.40	93.60	7.1	46,299	0.02%
2018/01/29	1	95.70	2	95.00	94.70	-1	46,043	0.00%
2018/01/26	17	95.30	0	0.00	95.40	17	45,847	0.04%
2018/01/25	2	95.85	10	96.40	95.40	-8	45,486	-0.02%
2018/01/24	2	96.10	1	96.60	95.90	1	44,848	0.00%
2018/01/23	2	95.70	9	96.27	96.90	-7	44,696	-0.02%
2018/01/22	1	96.70	21	96.71	96.60	-20	44,513	-0.04%
2018/01/19	26	96.28	39	95.64	96.90	-13	43,848	-0.03%
2018/01/18	60	94.27	102	94.60	93.80	-42	42,486	-0.10%	大賣/
2018/01/17	1	93.40	0	0.00	93.40	1	42,043	0.00%
2018/01/16	16	93.31	23.1	93.43	93.40	-7.1	41,887	-0.02%
2018/01/15	50.1	93.07	38	93.12	93.30	12.1	41,766	0.03%
2018/01/12	2	92.05	10	92.18	91.80	-8	41,540	-0.02%
2018/01/11	46	91.27	43	91.65	91.40	3	41,459	0.01%
2018/01/10	13	90.92	22	90.82	90.80	-9	40,939	-0.02%
2018/01/09	4	92.03	1	92.60	91.80	3	40,640	0.01%
2018/01/08	36	91.82	0	0.00	91.80	36	40,616	0.09%
2018/01/05	26	92.05	23	92.43	93.00	3	40,275	0.01%
2018/01/04	10.1	92.80	0	0.00	92.60	10.1	39,996	0.03%
2018/01/03	11	94.35	1	95.20	94.00	10	39,819	0.03%
2018/01/02	16	94.97	0	0.00	95.00	16	39,215	0.04%