鴻海 (2317)-聯邦-忠孝券商分點個股進出

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
141.0
漲跌
▼5.0
漲幅
-3.42%
成交量
175,431張
產業
上市其他電子類股
5882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－聯邦-忠孝券商分點個股進出

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

聯邦-忠孝券商分點個股進出
聯邦-忠孝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
2024/04/16	50.3	139.73	36.4	140.76	141.00	13.9	93,480	0.01%
2024/04/15	17.2	146.20	1.1	146.09	146.00	16.1	90,976	0.02%
2024/04/12	7	150.57	7.4	151.95	150.50	-0.4	89,690	0.00%
2024/04/11	21.7	150.87	3.1	150.61	150.00	18.7	87,961	0.02%
2024/04/10	61	156.10	1	158.00	154.50	60	85,355	0.07%
2024/04/09	20	157.65	21.9	158.21	158.00	-1.9	84,044	0.00%
2024/04/08	13	157.66	9.5	158.80	158.00	3.6	82,682	0.00%
2024/04/03	10.2	156.45	3.2	158.03	159.00	7	81,311	0.01%
2024/04/02	5.5	157.45	36.8	155.89	159.00	-31.3	79,344	-0.04%
2024/04/01	38.5	150.63	0.3	150.50	150.50	38.2	76,692	0.05%
2024/03/29	67.3	152.54	16.1	150.26	150.00	51.3	75,560	0.07%
2024/03/28	11	152.91	48.7	153.97	155.50	-37.7	73,210	-0.05%
2024/03/27	2	147.48	31.1	147.90	148.50	-29.1	70,339	-0.04%
2024/03/26	131	143.71	50.1	143.34	142.00	81	68,483	0.12%	大買/
2024/03/25	58	145.52	43.1	145.91	145.50	14.9	66,381	0.02%
2024/03/22	25.2	144.45	22.2	145.46	145.50	3	64,505	0.00%
2024/03/21	18.1	141.08	41.3	143.31	142.50	-23.2	61,032	-0.04%
2024/03/20	119	137.59	23.4	138.66	138.00	95.6	58,649	0.16%	大買/
2024/03/19	14	133.18	12	134.67	136.00	2	55,781	0.00%
2024/03/18	12.2	132.77	18.2	132.84	136.00	-6	53,182	-0.01%
2024/03/15	5	131.30	53.5	130.98	132.00	-48.5	49,532	-0.10%
2024/03/14	2	120.00	24.7	120.03	121.00	-22.7	43,236	-0.05%
2024/03/13	12.9	121.03	18.3	120.44	120.50	-5.4	40,314	-0.01%
2024/03/12	0	0.00	34.9	113.89	119.00	-34.9	34,910	-0.10%
2024/03/11	0	0.00	308	109.70	109.50	-308	29,389	-1.05%	大賣/鉅額交易
2024/03/08	25	105.20	1	105.50	105.00	24	27,431	0.09%
2024/03/07	11	107.50	1	107.00	107.50	10	26,533	0.04%
2024/03/06	0	0.00	21	106.02	106.50	-21	26,183	-0.08%
2024/03/05	7	107.43	0.5	107.00	106.50	6.5	26,190	0.02%
2024/03/04	1	103.50	99.3	105.80	106.50	-98.3	25,463	-0.39%
2024/03/01	1	103.00	0	0.00	102.00	1	24,125	0.00%
2024/02/27	0	0.00	6	103.67	103.50	-6	23,750	-0.03%
2024/02/23	31	103.48	0	0.00	103.00	31	23,790	0.13%
2024/02/22	20	103.00	22	103.45	103.50	-2	24,119	-0.01%
2024/02/20	4	103.88	2	103.99	103.50	2	24,762	0.01%
2024/02/19	0	0.00	1	103.00	103.00	-1	24,617	0.00%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	16	101.28	0	0.00	101.00	16	25,287	0.06%
2024/02/05	0.1	102.00	3	101.50	101.50	-2.9	25,125	-0.01%
2024/02/02	0.1	102.00	0	0.00	102.00	0.1	25,105	0.00%
2024/02/01	3	102.50	0	0.00	103.00	3	25,344	0.01%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	0	102.50	3	102.50	102.00	-3	25,581	-0.01%
2024/01/29	0	0.00	4	102.88	102.50	-4	25,927	-0.02%
2024/01/26	0.1	102.50	7.2	102.57	102.50	-7.1	26,364	-0.03%
2024/01/25	0	0.00	2.4	101.71	102.00	-2.4	26,353	-0.01%
2024/01/23	0.2	101.00	1	100.50	101.00	-0.8	27,103	0.00%
2024/01/22	0	100.50	0	0.00	99.90	0	29,035	0.00%
2024/01/19	0.2	100.29	2.1	100.50	100.50	-1.9	29,204	-0.01%
2024/01/18	1	99.22	1	99.80	99.90	0	29,563	0.00%
2024/01/17	15.7	99.26	0	0.00	98.60	15.7	29,936	0.05%
2024/01/16	0.6	99.99	0	0.00	100.00	0.6	30,976	0.00%
2024/01/15	2.1	100.28	0	0.00	100.00	2.1	31,922	0.01%
2024/01/12	4.2	100.52	0	0.00	100.50	4.2	32,081	0.01%
2024/01/11	1.6	100.19	0	0.00	100.50	1.6	32,209	0.00%
2024/01/10	7.7	100.41	1	100.50	100.00	6.7	32,083	0.02%
2024/01/09	6.1	101.34	0	0.00	101.00	6.1	31,963	0.02%
2024/01/08	4	102.75	1	102.50	101.50	3	31,828	0.01%
2024/01/05	3	104.00	0	0.00	104.00	3	31,693	0.01%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/02	3	104.50	2.6	104.50	105.00	0.4	32,305	0.00%
2023/12/29	1	104.50	0.2	104.00	104.50	0.8	32,250	0.00%
2023/12/27	0	0.00	22.8	103.94	103.50	-22.8	32,180	-0.07%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/25	0	0.00	0	103.50	103.50	0	32,284	0.00%
2023/12/21	7	103.43	4	103.50	103.50	3	32,468	0.01%
2023/12/20	0	0.00	9.4	103.47	104.50	-9.4	32,160	-0.03%
2023/12/19	2	102.00	1	102.50	102.50	1	31,507	0.00%
2023/12/18	0.5	101.50	3	101.67	102.00	-2.5	31,329	-0.01%
2023/12/15	0.1	101.50	0	0.00	101.50	0.1	31,177	0.00%
2023/12/14	0	101.50	20	102.00	102.00	-20	30,726	-0.07%
2023/12/13	2	101.00	0	0.00	101.00	2	30,500	0.01%
2023/12/12	0	101.00	0	0.00	101.00	0	30,839	0.00%
2023/12/11	0	101.00	0	0.00	101.00	0	30,769	0.00%
2023/12/07	2	101.00	0.3	101.50	101.00	1.8	30,887	0.01%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	1	100.50	1	101.00	101.00	0	30,773	0.00%
2023/12/01	1.1	101.00	0.2	101.00	100.50	0.9	30,811	0.00%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	0	0.00	1	102.50	102.00	-1	30,267	0.00%
2023/11/28	1	102.50	0.7	102.50	102.50	0.3	29,970	0.00%
2023/11/24	0	101.50	0	0.00	101.50	0	30,442	0.00%
2023/11/21	0	0.00	0.3	102.00	102.50	-0.3	30,942	0.00%
2023/11/20	0.4	101.50	0	0.00	101.00	0.4	31,170	0.00%
2023/11/17	1	102.50	3	103.00	102.50	-2	30,949	-0.01%
2023/11/15	0.2	100.50	0	0.00	100.50	0.2	30,054	0.00%
2023/11/14	0	0.00	9	100.09	100.00	-9	29,488	-0.03%
2023/11/13	0	0.00	0.1	98.00	97.70	-0.1	29,120	0.00%
2023/11/10	12.1	97.00	0	0.00	97.20	12.1	29,544	0.04%
2023/11/09	1.3	98.08	3	97.97	97.90	-1.8	30,337	-0.01%
2023/11/08	0.2	96.60	1.1	96.97	97.00	-0.9	30,321	0.00%
2023/11/07	1.1	95.97	1	96.10	96.10	0.1	30,373	0.00%
2023/11/06	4.4	96.74	0	0.00	96.40	4.4	30,281	0.01%
2023/11/03	7.6	95.62	3	95.90	95.80	4.6	29,982	0.02%
2023/11/02	1.3	97.07	4	96.85	97.00	-2.8	29,758	-0.01%
2023/11/01	5.1	96.24	4	95.60	95.60	1.1	30,097	0.00%
2023/10/31	3	96.00	3	96.17	96.50	0	30,309	0.00%
2023/10/30	41.6	94.99	33	97.41	94.50	8.6	29,933	0.03%
2023/10/27	2.3	98.34	5	98.20	98.20	-2.7	28,083	-0.01%
2023/10/26	1	98.50	0	0.00	98.50	1	28,036	0.00%
2023/10/25	0.3	99.50	9.1	98.42	99.00	-8.8	27,773	-0.03%
2023/10/24	55.8	98.28	8	98.41	98.30	47.8	27,620	0.17%
2023/10/23	8.3	101.05	13.2	100.92	100.50	-4.9	26,288	-0.02%
2023/10/20	1	103.00	0	0.00	103.50	1	25,919	0.00%
2023/10/19	32	104.50	0	0.00	103.50	32	25,714	0.12%
2023/10/18	1	105.00	1	105.00	105.50	0	25,514	0.00%
2023/10/17	100	106.50	0	0.00	106.50	100	25,614	0.39%
2023/10/16	50	106.50	0	0.00	107.00	50	26,265	0.19%
2023/10/13	0	0.00	104.1	107.47	107.50	-104.1	26,851	-0.39%	大賣/鉅額交易
2023/10/12	1	107.00	104	106.99	107.00	-103	27,096	-0.38%	大賣/鉅額交易
2023/10/06	0	0.00	22	105.48	105.50	-22	27,369	-0.08%
2023/10/05	0	0.00	2	103.50	103.50	-2	27,528	-0.01%
2023/10/04	1.2	103.00	0	0.00	103.00	1.2	27,645	0.00%
2023/10/02	0.1	104.50	1	104.50	104.50	-1	27,816	0.00%
2023/09/28	3	103.50	0	0.00	104.00	3	28,735	0.01%
2023/09/27	0.1	104.00	0	0.00	104.00	0.1	29,226	0.00%
2023/09/26	48.1	104.46	2	104.00	104.00	46.1	30,286	0.15%
2023/09/25	50	105.00	0	0.00	105.50	50	31,242	0.16%
2023/09/22	9	105.00	0	0.00	105.00	9	31,773	0.03%
2023/09/21	118	105.26	2	105.00	105.00	116	32,181	0.36%	大買/鉅額交易
2023/09/20	201	106.25	103	106.97	106.00	98	32,555	0.30%	大買/大賣/
2023/09/19	100	106.50	101	107.00	106.50	-1	33,360	0.00%	大賣/
2023/09/18	151	106.00	150	106.50	106.50	1	34,796	0.00%	大買/大賣/
2023/09/15	201	106.12	150	106.67	106.00	51	35,058	0.15%	大買/大賣/
2023/09/14	100	106.25	151	106.83	106.50	-51	34,962	-0.15%	大賣/
2023/09/13	101	106.25	6	107.00	106.00	95	35,116	0.27%	大買/
2023/09/12	0	0.00	310	106.92	107.50	-310	35,594	-0.87%	大賣/鉅額交易
2023/09/11	11	105.00	0	0.00	105.00	11	35,679	0.03%
2023/09/08	5	105.50	0	0.00	106.00	5	35,975	0.01%
2023/09/07	101	105.51	0	0.00	105.50	101	36,936	0.27%	大買/鉅額交易
2023/09/06	5	106.00	0	0.00	106.00	5	38,325	0.01%
2023/09/05	65	106.50	50	107.00	107.00	15	38,319	0.04%
2023/09/04	264	106.69	50	106.50	106.50	214	38,384	0.56%	大買/鉅額交易
2023/09/01	5	107.00	0	0.00	107.50	5	38,403	0.01%
2023/08/31	142	105.65	102	106.01	106.50	40	38,772	0.10%	大買/大賣/
2023/08/30	0.2	106.02	0	0.00	106.00	0.2	38,234	0.00%
2023/08/29	43.1	106.03	14.2	105.93	106.00	28.9	38,783	0.07%
2023/08/28	0.3	108.00	0	0.00	108.00	0.3	38,485	0.00%
2023/08/25	100	108.00	100	108.50	108.00	0	39,185	0.00%
2023/08/24	40	110.00	14.3	109.50	109.50	25.7	40,302	0.06%
2023/08/23	1	106.50	2	106.75	106.50	-1	40,756	0.00%
2023/08/22	50.2	106.00	154	106.44	106.50	-103.8	41,061	-0.25%	大賣/鉅額交易
2023/08/21	102.4	105.50	0	0.00	106.00	102.4	41,271	0.25%	大買/鉅額交易
2023/08/18	0	0.00	8	106.38	106.00	-8	41,354	-0.02%
2023/08/17	2	106.01	150	106.83	106.50	-148	41,432	-0.36%	大賣/鉅額交易
2023/08/16	112.1	105.73	1	106.50	105.50	111.1	41,323	0.27%	大買/鉅額交易
2023/08/15	58.1	107.13	6	107.25	107.00	52.1	41,146	0.13%
2023/08/14	35	109.07	61.3	109.75	110.00	-26.3	40,542	-0.06%
2023/08/11	32	108.53	0	0.00	108.50	32	40,690	0.08%
2023/08/10	1	110.00	1.2	110.00	110.00	-0.2	41,012	0.00%
2023/08/08	1	110.50	32	110.50	110.50	-31	41,947	-0.07%
2023/08/07	35	109.53	1.4	112.00	109.50	33.7	41,823	0.08%
2023/08/04	0	0.00	220	109.75	111.00	-220	41,358	-0.53%	大賣/鉅額交易
2023/08/02	202	109.00	1	108.00	108.00	201	41,384	0.49%	大買/鉅額交易
2023/08/01	0	0.00	220	110.50	110.50	-220	40,993	-0.54%	大賣/鉅額交易
2023/07/31	225	109.45	4.4	108.67	108.50	220.6	40,803	0.54%	大買/鉅額交易
2023/07/28	5	109.70	3	110.33	109.50	2	40,510	0.00%
2023/07/27	2	111.50	2	111.00	110.50	0	40,589	0.00%
2023/07/26	0	0.00	306.2	111.50	111.50	-306.2	40,899	-0.75%	大賣/鉅額交易
2023/07/25	1.1	111.36	46	110.73	112.00	-44.9	40,721	-0.11%
2023/07/24	0	0.00	4.1	107.16	108.00	-4.1	39,989	-0.01%
2023/07/21	0.1	107.50	4	107.50	107.50	-3.9	40,226	-0.01%
2023/07/19	23	110.93	13	108.50	108.50	10	40,018	0.02%
2023/07/18	0	0.00	16	111.94	112.00	-16	39,654	-0.04%
2023/07/17	2	110.25	2.1	110.24	110.50	-0.1	39,110	0.00%
2023/07/14	23	106.74	5.3	107.96	109.50	17.7	38,735	0.05%
2023/07/13	4	108.38	5	107.70	107.00	-1	38,284	0.00%
2023/07/12	1.2	105.33	0	0.00	107.50	1.2	38,042	0.00%
2023/07/11	1	104.50	2	105.00	105.00	-1	37,842	0.00%
2023/07/10	12.1	104.96	0	0.00	104.50	12.1	37,828	0.03%
2023/07/07	13.4	104.69	1	105.00	105.50	12.4	37,756	0.03%
2023/07/06	30.6	106.35	5	105.60	105.50	25.6	37,732	0.07%
2023/07/05	45.1	108.82	3	108.50	108.50	42.1	36,789	0.11%
2023/07/04	103.7	110.48	3	110.25	110.00	100.7	36,139	0.28%	大買/
2023/07/03	6	114.42	3.2	114.51	115.00	2.9	35,462	0.01%
2023/06/30	12.3	112.54	4	112.75	113.00	8.3	34,309	0.02%
2023/06/29	24.2	113.94	2	115.50	113.00	22.2	33,829	0.07%
2023/06/28	3	114.50	0	0.00	115.00	3	33,522	0.01%
2023/06/27	19.5	114.63	3	115.83	114.00	16.5	33,179	0.05%
2023/06/26	0	0.00	1.1	115.06	115.50	-1.1	32,601	0.00%
2023/06/21	10	112.50	1	113.00	113.00	9	32,082	0.03%
2023/06/20	15.4	112.01	0.5	112.50	112.50	14.9	32,028	0.05%
2023/06/19	0	0.00	20.1	112.50	112.50	-20.1	31,892	-0.06%
2023/06/16	2	111.50	3.3	111.80	111.00	-1.3	31,825	0.00%
2023/06/15	28.1	111.46	0	0.00	111.50	28.1	31,398	0.09%
2023/06/14	20.2	112.50	0	0.00	112.50	20.2	31,855	0.06%
2023/06/13	10.3	112.50	10	112.45	112.50	0.3	31,723	0.00%
2023/06/12	30.1	110.50	8.7	110.25	110.50	21.4	30,901	0.07%
2023/06/08	2	107.00	6	107.00	107.00	-4	29,876	-0.01%
2023/06/07	0	0.00	11	107.50	108.00	-11	30,051	-0.04%
2023/06/06	13	106.35	1	107.00	107.00	12	30,703	0.04%
2023/06/05	6	108.00	0	0.00	107.50	6	30,622	0.02%
2023/06/02	144	107.63	17.8	108.13	108.00	126.3	31,419	0.40%	大買/鉅額交易
2023/06/01	0	0.00	107	107.00	108.00	-107	31,156	-0.34%	大賣/鉅額交易
2023/05/31	3	106.00	0	0.00	106.50	3	30,871	0.01%
2023/05/30	1.5	107.00	19.1	107.40	107.00	-17.6	30,356	-0.06%
2023/05/29	26	104.10	15	105.33	105.50	11	29,635	0.04%
2023/05/26	38.1	102.43	0	0.00	102.50	38.1	29,233	0.13%
2023/05/25	3	102.50	1	103.00	102.50	2	28,999	0.01%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/19	22.1	102.95	1	102.50	103.00	21.1	29,083	0.07%
2023/05/18	21	102.50	1	103.00	103.00	20	29,193	0.07%
2023/05/17	48	102.50	20	102.50	102.50	28	29,333	0.10%
2023/05/16	69.1	102.36	0	0.00	102.00	69.1	28,993	0.24%
2023/05/15	51.2	102.02	10	102.50	102.00	41.2	28,601	0.14%
2023/05/12	10	105.75	2	105.50	102.50	8	28,557	0.03%
2023/05/11	10	105.75	2	105.50	105.00	8	27,867	0.03%
2023/05/10	10	106.00	1	106.50	106.50	9	27,910	0.03%
2023/05/09	10	106.00	4	106.50	106.50	6	28,140	0.02%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/05	1	104.50	0	0.00	105.00	1	28,849	0.00%
2023/05/04	2	105.50	0	0.00	105.00	2	29,465	0.01%
2023/05/03	0	0.00	2	106.00	105.50	-2	29,917	-0.01%
2023/05/02	0	0.00	20.4	105.72	106.00	-20.4	30,781	-0.07%
2023/04/27	5	103.50	0	0.00	103.50	5	31,454	0.02%
2023/04/26	0	0.00	12	103.79	103.50	-12	31,624	-0.04%
2023/04/25	1	103.00	6	103.25	103.00	-5	31,354	-0.02%
2023/04/24	19	104.00	6	103.50	103.50	13	31,215	0.04%
2023/04/21	0	0.00	2	104.50	104.00	-2	31,240	-0.01%
2023/04/20	0	0.00	8	104.00	104.50	-8	31,018	-0.03%
2023/04/19	13	104.00	0	0.00	104.00	13	31,244	0.04%
2023/04/17	2.1	104.00	2	104.00	104.00	0.1	31,594	0.00%
2023/04/14	0	0.00	2	103.50	104.50	-2	32,030	-0.01%
2023/04/13	2	102.50	2	103.00	103.00	0	32,380	0.00%
2023/04/12	2.1	102.79	0	0.00	102.50	2.1	32,302	0.01%
2023/04/11	3	103.67	9	103.00	103.50	-6	32,585	-0.02%
2023/04/10	27.1	103.09	0	0.00	103.00	27.1	32,478	0.08%
2023/04/07	0.1	104.00	0	0.00	103.00	0.1	32,418	0.00%
2023/04/06	1	103.00	0	0.00	103.50	1	32,371	0.00%
2023/03/31	0.1	104.50	1.1	104.02	104.00	-1	31,976	0.00%
2023/03/29	1	103.00	1	103.00	103.50	0	32,165	0.00%
2023/03/28	3	103.17	1	103.00	103.00	2	32,556	0.01%
2023/03/27	0	0.00	2	104.50	103.50	-2	32,645	-0.01%
2023/03/24	1	105.50	5.1	105.20	105.50	-4.1	33,306	-0.01%
2023/03/23	2.4	103.17	1	104.50	103.50	1.4	32,568	0.00%
2023/03/22	4	103.63	0.3	103.50	103.50	3.7	32,454	0.01%
2023/03/21	0	0.00	2	104.00	103.50	-2	32,672	-0.01%
2023/03/20	1.3	102.62	0	0.00	102.50	1.3	32,644	0.00%
2023/03/17	0	0.00	2.3	103.71	103.50	-2.3	32,828	-0.01%
2023/03/16	3	102.50	6	102.75	102.00	-3	32,303	-0.01%
2023/03/15	0.3	102.71	0	0.00	102.50	0.3	32,585	0.00%
2023/03/14	2.2	102.00	0	0.00	102.00	2.2	33,160	0.01%
2023/03/13	10	102.40	0	0.00	103.00	10	33,434	0.03%
2023/03/10	1	101.50	11	101.55	102.00	-10	34,333	-0.03%
2023/03/09	6.1	102.58	2	102.50	102.50	4.1	34,973	0.01%
2023/03/08	5	104.00	0	0.00	104.00	5	35,167	0.01%
2023/03/07	2.3	105.39	9.1	105.61	105.00	-6.8	35,211	-0.02%
2023/03/03	5	102.60	0	0.00	102.50	5	34,733	0.01%
2023/03/02	0	0.00	3	102.50	102.50	-3	34,949	-0.01%
2023/03/01	0	0.00	5	101.10	102.00	-5	35,010	-0.01%
2023/02/24	5.1	101.12	12	102.50	101.00	-6.9	34,736	-0.02%
2023/02/23	0.1	102.50	0	0.00	103.00	0.1	34,341	0.00%
2023/02/22	1	101.50	1.2	101.58	102.00	-0.2	34,713	0.00%
2023/02/21	3	102.50	1	103.00	102.50	2	34,783	0.01%
2023/02/20	3	103.00	0	0.00	103.00	3	35,331	0.01%
2023/02/17	5	103.00	1	103.50	103.50	4	35,745	0.01%
2023/02/16	1	103.00	1.2	103.00	103.50	-0.2	36,384	0.00%
2023/02/15	0	0.00	1.2	102.00	102.50	-1.2	37,202	0.00%
2023/02/14	0.1	102.00	2.1	101.76	102.00	-2	37,250	-0.01%
2023/02/13	0	101.50	0	0.00	101.00	0	37,616	0.00%
2023/02/10	0.2	101.50	2	101.50	101.50	-1.8	37,809	0.00%
2023/02/09	0	0.00	7.1	101.01	101.00	-7.1	38,059	-0.02%
2023/02/08	0.4	101.00	0	0.00	100.50	0.4	38,379	0.00%
2023/02/06	0	0.00	0.1	101.50	101.50	-0.1	38,581	0.00%
2023/02/03	0	99.70	1	99.60	99.60	-1	38,523	0.00%
2023/02/02	2	100.00	0.1	100.50	100.00	1.9	38,531	0.00%
2023/01/31	6	99.87	5	99.90	99.70	1	37,933	0.00%
2023/01/30	9.1	98.13	2	98.48	98.10	7.1	37,093	0.02%
2023/01/17	31	98.10	1	98.40	98.10	30	36,341	0.08%
2023/01/16	2.3	98.74	1.8	98.89	98.10	0.5	36,361	0.00%
2023/01/13	1	98.90	0	0.00	98.60	1	36,315	0.00%
2023/01/12	4	99.17	2	98.60	98.60	2	36,978	0.01%
2023/01/11	1	99.40	4	99.33	99.10	-3	37,569	-0.01%
2023/01/10	1	99.30	3	99.40	99.40	-2	37,879	-0.01%
2023/01/09	0	0.00	0.1	99.40	99.10	-0.1	38,027	0.00%
2023/01/06	2	98.55	1	98.70	98.40	1	37,890	0.00%
2023/01/05	43	98.11	4	98.00	98.00	39	38,045	0.10%
2023/01/04	11	98.14	1	98.10	98.10	10	38,079	0.03%
2023/01/03	8.1	98.72	15	98.73	99.10	-6.9	38,013	-0.02%
2022/12/30	1	100.00	1	99.90	99.90	0	37,602	0.00%
2022/12/29	26.1	99.69	1	99.70	99.70	25.1	37,753	0.07%
2022/12/28	1	100.00	0	0.00	100.50	1	38,005	0.00%
2022/12/27	0.1	101.00	0	0.00	100.50	0.1	37,915	0.00%
2022/12/23	0	0.00	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	0	0.00	1	101.00	101.00	-1	38,849	0.00%
2022/12/21	4.2	100.28	0	0.00	100.00	4.2	39,308	0.01%
2022/12/20	4	100.75	0	0.00	100.00	4	39,198	0.01%
2022/12/19	1	100.50	0	0.00	101.50	1	39,135	0.00%
2022/12/16	3.1	100.84	2	100.50	100.50	1.1	38,899	0.00%
2022/12/14	0	0.00	1.4	102.50	102.50	-1.4	38,124	0.00%
2022/12/13	2	101.00	0	0.00	101.00	2	38,141	0.01%
2022/12/12	1.3	101.62	1	102.00	102.00	0.3	37,850	0.00%
2022/12/08	6.5	101.77	0	0.00	101.50	6.5	37,890	0.02%
2022/12/07	3.5	102.21	0.1	103.00	102.00	3.4	37,817	0.01%
2022/12/06	23	103.78	5	103.90	103.00	18	37,621	0.05%
2022/12/05	7	105.93	0	0.00	105.50	7	37,014	0.02%
2022/12/02	3.1	105.34	37	105.41	105.50	-33.9	36,500	-0.09%
2022/12/01	19.2	102.50	3	102.67	103.00	16.2	35,734	0.05%
2022/11/30	4	101.38	0	0.00	100.50	4	34,905	0.01%
2022/11/29	0	0.00	1	99.90	100.00	-1	34,038	0.00%
2022/11/28	12.8	99.94	2	100.00	100.00	10.8	33,757	0.03%
2022/11/25	4	100.88	3	100.50	100.50	1	33,605	0.00%
2022/11/24	22.3	100.46	4	100.00	101.00	18.3	33,507	0.05%
2022/11/23	3.3	101.00	0	0.00	100.50	3.3	33,169	0.01%
2022/11/22	1.5	100.17	1	100.50	100.50	0.5	33,091	0.00%
2022/11/21	8	100.50	3	100.00	100.00	5	32,902	0.02%
2022/11/18	18	100.75	4	100.50	100.50	14	32,636	0.04%
2022/11/17	4	101.25	0	0.00	101.50	4	32,326	0.01%
2022/11/16	1	101.50	1	102.00	101.50	0	32,188	0.00%
2022/11/15	47	101.56	5.1	102.00	101.50	41.9	31,685	0.13%
2022/11/14	6	100.70	1	101.00	101.50	5	31,198	0.02%
2022/11/11	14.1	100.29	4	100.25	100.00	10.1	30,512	0.03%
2022/11/10	63.7	100.98	1	100.50	100.50	62.7	29,543	0.21%
2022/11/09	0	0.00	2	102.00	102.50	-2	29,373	-0.01%
2022/11/08	4	100.38	0	0.00	100.00	4	29,190	0.01%
2022/11/07	3.1	100.02	2	100.00	100.00	1.1	29,498	0.00%
2022/11/04	107.3	100.00	1	100.50	100.50	106.3	29,858	0.36%	大買/鉅額交易
2022/11/03	4.8	101.08	1	101.00	101.00	3.8	29,990	0.01%
2022/11/02	0.1	102.00	2	101.50	102.00	-1.9	29,765	-0.01%
2022/11/01	4.3	101.39	0	0.00	101.50	4.3	29,668	0.01%
2022/10/31	2.9	101.84	2	102.75	102.50	0.9	29,304	0.00%
2022/10/28	3	103.83	3	104.17	104.00	0	29,222	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	4.2	103.74	6	103.58	104.00	-1.8	29,519	-0.01%
2022/10/25	3	102.50	5	102.70	103.50	-2	29,293	-0.01%
2022/10/24	1	103.00	2	103.00	103.00	-1	29,045	0.00%
2022/10/21	1	102.00	1	103.50	103.50	0	28,923	0.00%
2022/10/20	5	102.10	3	102.50	102.50	2	29,034	0.01%
2022/10/19	5.1	103.61	2	103.00	103.00	3.1	28,453	0.01%
2022/10/18	5	103.80	3	103.50	103.50	2	28,204	0.01%
2022/10/17	2	104.50	2	104.50	105.00	0	28,041	0.00%
2022/10/14	2	105.00	1	105.00	105.00	1	27,956	0.00%
2022/10/13	2	103.25	8	103.38	103.50	-6	28,122	-0.02%
2022/10/12	3	103.17	3	103.33	103.00	0	27,974	0.00%
2022/10/11	1	105.00	3	104.33	104.00	-2	27,628	-0.01%
2022/10/07	4	107.50	0	0.00	107.50	4	27,413	0.01%
2022/10/06	0	0.00	0.5	107.00	107.50	-0.5	27,815	0.00%
2022/10/05	3	106.17	2	107.00	107.00	1	27,893	0.00%
2022/10/04	0	0.00	2	102.50	102.50	-2	27,455	-0.01%
2022/09/30	3	101.33	0	0.00	102.00	3	27,695	0.01%
2022/09/29	5	101.30	1	102.00	101.50	4	27,913	0.01%
2022/09/28	18.2	101.17	6	100.67	100.50	12.2	28,002	0.04%
2022/09/27	3	103.83	1	104.00	103.50	2	27,942	0.01%
2022/09/26	4	104.25	6	104.00	104.00	-2	28,760	-0.01%
2022/09/23	11	106.95	0	0.00	106.50	11	29,122	0.04%
2022/09/22	3.3	106.65	0	0.00	107.00	3.3	29,606	0.01%
2022/09/21	7	107.43	5	107.00	107.00	2	29,763	0.01%
2022/09/20	1	107.50	0	0.00	108.50	1	29,793	0.00%
2022/09/19	1	107.00	0	0.00	107.00	1	29,797	0.00%
2022/09/16	3	107.00	4	107.50	107.50	-1	30,004	0.00%
2022/09/14	5	107.90	0	0.00	107.50	5	30,383	0.02%
2022/09/13	0	0.00	23.7	109.91	110.00	-23.7	30,584	-0.08%
2022/09/12	1.3	108.00	1	108.50	108.50	0.3	30,594	0.00%
2022/09/08	0	0.00	3	107.00	107.00	-3	31,113	-0.01%
2022/09/07	5	106.70	1	106.00	106.00	4	31,387	0.01%
2022/09/06	1.2	108.00	0	0.00	108.50	1.2	31,270	0.00%
2022/09/05	5	107.90	4	108.00	108.00	1	31,528	0.00%
2022/09/02	1.6	107.50	0	0.00	107.50	1.6	31,931	0.01%
2022/09/01	5	107.40	2	107.50	107.50	3	32,046	0.01%
2022/08/30	2	108.00	1	108.50	108.50	1	31,741	0.00%
2022/08/29	4.2	108.14	2	108.00	108.00	2.2	32,006	0.01%
2022/08/26	1	109.50	1	110.50	110.50	0	32,155	0.00%
2022/08/24	3.3	109.52	1	109.50	109.50	2.3	33,426	0.01%
2022/08/23	2	110.00	1	110.00	110.00	1	34,509	0.00%
2022/08/22	2	110.25	5	110.80	111.00	-3	34,940	-0.01%
2022/08/19	2.1	111.26	2	111.25	111.00	0.1	35,525	0.00%
2022/08/18	2.1	111.26	1	112.00	112.00	1.1	35,898	0.00%
2022/08/17	0	0.00	1	112.50	112.50	-1	36,728	0.00%
2022/08/16	3.6	111.08	3	111.00	111.00	0.6	36,840	0.00%
2022/08/15	1	112.00	0	0.00	112.00	1	36,930	0.00%
2022/08/12	3.1	112.82	3.1	112.84	112.50	0	37,208	0.00%
2022/08/11	0	0.00	20	112.50	113.00	-20	37,022	-0.05%
2022/08/10	0	0.00	21	110.00	110.00	-21	36,918	-0.06%
2022/08/09	0	0.00	1	108.50	109.00	-1	36,398	0.00%
2022/08/08	1	107.00	1	108.00	108.00	0	36,343	0.00%
2022/08/04	2	107.25	2	108.00	108.00	0	36,249	0.00%
2022/08/03	2	107.25	2	107.75	108.50	0	35,932	0.00%
2022/08/02	2	107.25	1	107.50	108.00	1	35,709	0.00%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	1	108.50	2	108.50	109.00	-1	35,652	0.00%
2022/07/28	1	108.00	2	108.50	108.50	-1	35,867	0.00%
2022/07/27	1	108.00	2	107.50	108.00	-1	36,003	0.00%
2022/07/26	0	0.00	4	108.00	108.00	-4	35,778	-0.01%
2022/07/25	0	107.50	2	107.25	107.50	-2	35,635	-0.01%
2022/07/22	0	0.00	11	105.59	106.00	-11	35,447	-0.03%
2022/07/20	11	104.00	0	0.00	103.50	11	35,419	0.03%
2022/07/19	0	0.00	1	103.50	104.00	-1	35,511	0.00%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/14	1	104.00	502	105.00	105.00	-501	35,384	-1.42%	大賣/鉅額交易
2022/07/13	0	0.00	2	103.00	102.50	-2	34,910	-0.01%
2022/07/12	3.1	100.02	0	0.00	100.50	3.1	34,569	0.01%
2022/07/11	0	0.00	1	101.00	101.00	-1	34,330	0.00%
2022/07/08	0.1	102.00	0	0.00	102.00	0.1	34,172	0.00%
2022/07/07	1.1	101.07	0	0.00	103.50	1.1	33,867	0.00%
2022/07/06	1	100.50	1	100.50	100.50	0	33,478	0.00%
2022/07/05	2	102.25	1	102.00	102.50	1	33,199	0.00%
2022/07/04	13	100.15	0	0.00	100.00	13	32,860	0.04%
2022/07/01	4	106.88	2	106.00	106.00	2	32,262	0.01%
2022/06/30	1	110.00	0	0.00	109.00	1	31,744	0.00%
2022/06/29	1	111.00	1	111.00	111.00	0	31,393	0.00%
2022/06/27	1	111.00	1	112.00	111.00	0	31,040	0.00%
2022/06/24	1	110.00	0	0.00	110.00	1	30,863	0.00%
2022/06/23	5	107.90	0	0.00	108.00	5	30,701	0.02%
2022/06/22	2	109.50	0.9	110.00	109.50	1.1	30,281	0.00%
2022/06/21	0	0.00	2	111.75	112.00	-2	30,597	-0.01%
2022/06/20	2	109.50	0	0.00	109.00	2	30,276	0.01%
2022/06/17	3	109.83	3	110.33	109.50	0	30,071	0.00%
2022/06/15	0	0.00	2	112.00	112.00	-2	30,439	-0.01%
2022/06/14	1	110.00	0	0.00	111.50	1	30,755	0.00%
2022/06/13	7	111.71	2	111.75	111.50	5	30,823	0.02%
2022/06/10	0	0.00	1	114.50	114.00	-1	30,587	0.00%
2022/06/08	0	0.00	5	113.50	114.00	-5	30,518	-0.02%
2022/06/07	3	114.00	0	0.00	113.50	3	30,625	0.01%
2022/06/06	7	115.43	1.4	115.50	115.50	5.7	30,483	0.02%
2022/06/02	1	114.00	1	115.50	114.00	0	30,890	0.00%
2022/06/01	0	0.00	44.1	114.99	114.50	-44.1	31,010	-0.14%
2022/05/31	0	0.00	13	112.88	113.00	-13	30,133	-0.04%
2022/05/30	0	0.00	9	110.00	110.50	-9	28,871	-0.03%
2022/05/27	10	110.50	9	110.44	110.00	1	28,372	0.00%
2022/05/26	1	109.00	1.1	109.50	109.00	-0.1	27,992	0.00%
2022/05/25	1	109.50	11	109.59	109.50	-10	27,818	-0.04%
2022/05/23	0	0.00	21.4	108.26	108.00	-21.4	26,969	-0.08%
2022/05/20	1	108.50	5	108.00	107.00	-4	26,832	-0.01%
2022/05/19	1	106.00	2.1	106.74	107.50	-1.1	26,456	0.00%
2022/05/18	0	0.00	27.3	106.57	107.00	-27.3	26,023	-0.10%
2022/05/16	2	104.00	0	0.00	104.50	2	25,323	0.01%
2022/05/12	5	102.90	0	0.00	102.00	5	25,217	0.02%
2022/05/11	0	0.00	3	103.50	103.00	-3	25,124	-0.01%
2022/05/10	0	0.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/09	1.1	103.50	3	103.83	104.00	-1.9	25,217	-0.01%
2022/05/06	0	0.00	4.4	103.54	104.00	-4.4	25,527	-0.02%
2022/05/04	0	0.00	3	104.00	104.00	-3	25,602	-0.01%
2022/05/03	0	0.00	1	102.00	102.50	-1	25,586	0.00%
2022/04/29	1	102.00	0	0.00	102.00	1	25,993	0.00%
2022/04/28	0	0.00	1	101.50	101.50	-1	26,305	0.00%
2022/04/27	1	100.00	0	0.00	100.00	1	26,323	0.00%
2022/04/26	11	100.55	0	0.00	101.00	11	26,227	0.04%
2022/04/25	31	101.08	0	0.00	100.50	31	26,131	0.12%
2022/04/21	0	0.00	1	103.50	103.00	-1	26,086	0.00%
2022/04/20	12	102.50	0	0.00	103.00	12	26,106	0.05%
2022/04/19	1	103.00	0	0.00	102.00	1	26,095	0.00%
2022/04/13	0	0.00	1	104.00	104.00	-1	27,740	0.00%
2022/04/12	2	102.00	0.1	103.00	102.00	2	29,846	0.01%
2022/04/11	0	0.00	1	102.00	102.00	-1	29,853	0.00%
2022/04/08	5	103.00	0	0.00	103.00	5	29,736	0.02%
2022/04/07	1	104.00	0	0.00	103.00	1	29,605	0.00%
2022/04/06	1	104.50	0	0.00	105.00	1	29,253	0.00%
2022/04/01	0	0.00	1	105.00	104.50	-1	28,990	0.00%
2022/03/31	0	0.00	1	106.00	106.00	-1	28,748	0.00%
2022/03/28	22	105.00	0	0.00	106.00	22	28,443	0.08%
2022/03/25	0	106.50	0	0.00	106.00	0	28,332	0.00%
2022/03/24	1	106.51	4	106.25	106.50	-3	28,289	-0.01%
2022/03/23	0	0.00	2	104.50	105.50	-2	27,980	-0.01%
2022/03/21	3	105.33	0	0.00	104.50	3	28,256	0.01%
2022/03/18	1	104.00	2	104.75	106.00	-1	28,271	0.00%
2022/03/17	0	0.00	1	104.00	104.00	-1	27,192	0.00%
2022/03/16	2	101.00	0	0.00	101.50	2	26,806	0.01%
2022/03/15	2	101.00	1	101.50	101.00	1	26,458	0.00%
2022/03/14	0	0.00	1	103.00	102.50	-1	26,525	0.00%
2022/03/11	0	0.00	1.3	103.50	103.50	-1.3	26,516	0.00%
2022/03/10	0	0.00	3	103.33	103.00	-3	26,500	-0.01%
2022/03/09	1	102.00	0	0.00	101.50	1	26,385	0.00%
2022/03/08	15.3	101.04	3	101.33	101.50	12.3	26,349	0.05%
2022/03/07	3	102.83	0	0.00	102.50	3	25,720	0.01%
2022/02/25	5	103.00	2	103.50	103.00	3	26,220	0.01%
2022/02/24	4	103.38	1.1	103.00	102.50	2.9	26,098	0.01%
2022/02/23	10	105.00	0	0.00	105.00	10	25,606	0.04%
2022/02/22	4	104.38	0	0.00	104.50	4	25,709	0.02%
2022/02/21	0	0.00	1	106.00	106.00	-1	25,784	0.00%
2022/02/18	3	105.50	2	105.25	105.50	1	25,924	0.00%
2022/02/17	0	0.00	12.1	105.96	106.00	-12.1	25,998	-0.05%
2022/02/16	0	0.00	12	105.42	105.50	-12	26,003	-0.05%
2022/02/15	0	0.00	5	104.30	104.00	-5	26,223	-0.02%
2022/02/14	1	104.00	0	0.00	104.00	1	26,310	0.00%
2022/02/10	1	106.00	3	106.33	106.50	-2	26,440	-0.01%
2022/02/09	0	0.00	12	105.96	106.50	-12	26,437	-0.05%
2022/02/08	1	104.00	3.2	105.34	105.50	-2.2	26,352	-0.01%
2022/02/07	1.3	103.85	3	103.50	103.00	-1.7	25,826	-0.01%
2022/01/26	4	102.13	3	102.00	102.00	1	25,471	0.00%
2022/01/25	6	103.00	3	103.00	103.00	3	25,257	0.01%
2022/01/24	0	0.00	2	103.75	103.00	-2	25,076	-0.01%
2022/01/21	506.2	102.00	65	102.00	102.00	441.2	24,727	1.78%	大買/鉅額交易
2022/01/19	6	103.83	0	0.00	103.50	6	24,199	0.02%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	2	104.00	0	0.00	103.50	2	24,204	0.01%
2022/01/14	4	103.50	0	0.00	103.50	4	24,181	0.02%
2022/01/13	0	0.00	20	105.25	105.50	-20	24,050	-0.08%
2022/01/12	2	104.25	0	0.00	104.50	2	24,214	0.01%
2022/01/11	15.7	104.15	0	0.00	104.50	15.7	24,338	0.06%
2022/01/10	7.6	104.87	2	105.50	104.50	5.6	24,605	0.02%
2022/01/07	10.5	107.00	3	107.50	106.50	7.5	24,846	0.03%
2022/01/06	56	107.00	0	0.00	107.00	56	24,497	0.23%
2022/01/05	22	108.57	7.3	109.29	109.00	14.8	23,990	0.06%
2022/01/04	1	104.00	1	104.00	103.50	0	22,264	0.00%
2022/01/03	0.3	103.75	2	103.75	103.00	-1.7	22,420	-0.01%
2021/12/30	1	104.00	0	0.00	104.00	1	22,693	0.00%
2021/12/29	2	104.50	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0.2	105.00	0.2	105.00	105.50	0.1	23,528	0.00%
2021/12/27	1	104.50	2	104.50	104.50	-1	23,690	0.00%
2021/12/23	0	0.00	2	104.00	104.00	-2	24,295	-0.01%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/20	0.2	103.50	0	0.00	103.00	0.2	24,788	0.00%
2021/12/17	1.3	103.88	1	103.52	103.50	0.3	24,743	0.00%
2021/12/16	2	104.00	0	0.00	103.50	2	24,530	0.01%
2021/12/14	0.2	104.50	0	0.00	104.50	0.2	24,867	0.00%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	0	0.00	1	105.00	105.00	-1	25,648	0.00%
2021/12/09	2.2	105.97	0	0.00	106.00	2.2	25,628	0.01%
2021/12/08	4	105.50	8	105.56	105.00	-4	25,632	-0.02%
2021/12/07	1	106.00	5	106.00	106.00	-4	25,267	-0.02%
2021/12/02	3	105.67	4.1	106.02	105.00	-1.1	25,365	0.00%
2021/12/01	0	0.00	1	105.50	105.50	-1	25,219	0.00%
2021/11/30	3	103.67	0.4	105.00	103.50	2.6	25,243	0.01%
2021/11/29	2	105.00	0	0.00	103.50	2	24,913	0.01%
2021/11/26	2.1	104.47	0	0.00	103.50	2.1	24,820	0.01%
2021/11/25	1.3	105.50	0	0.00	105.00	1.3	24,927	0.01%
2021/11/24	12.1	105.01	1	106.00	105.50	11.1	24,868	0.04%
2021/11/23	1	106.00	0	0.00	106.00	1	24,601	0.00%
2021/11/22	1	106.50	0	0.00	106.50	1	24,446	0.00%
2021/11/19	8	106.88	0	0.00	106.50	8	24,384	0.03%
2021/11/18	4	107.00	0	0.00	107.00	4	24,337	0.02%
2021/11/17	14.1	107.50	0	0.00	107.00	14.1	24,205	0.06%
2021/11/15	1	108.50	3.1	108.07	108.00	-2.1	24,775	-0.01%
2021/11/12	0	0.00	2	108.75	109.00	-2	24,877	-0.01%
2021/11/11	10	107.50	0	0.00	107.50	10	24,858	0.04%
2021/11/10	0	0.00	15	108.83	109.00	-15	25,126	-0.06%
2021/11/09	3	107.33	0	0.00	108.00	3	25,521	0.01%
2021/11/08	2	107.50	4	107.13	107.50	-2	25,431	-0.01%
2021/11/05	1	108.00	1	108.50	109.00	0	25,877	0.00%
2021/11/04	0	0.00	2	108.00	108.00	-2	26,297	-0.01%
2021/11/03	3	108.33	1	108.00	107.50	2	26,495	0.01%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	3	107.00	0	0.00	107.00	3	27,025	0.01%
2021/10/28	1	108.00	1	108.00	108.50	0	27,041	0.00%
2021/10/27	12	108.00	0	0.00	108.00	12	27,205	0.04%
2021/10/26	0	0.00	6	108.92	109.00	-6	27,413	-0.02%
2021/10/25	0	0.00	1	108.50	108.00	-1	27,459	0.00%
2021/10/22	0	0.00	5	107.50	107.50	-5	27,653	-0.02%
2021/10/20	2	106.75	1	108.50	107.50	1	27,916	0.00%
2021/10/19	9.1	107.88	0	0.00	107.00	9.1	27,785	0.03%
2021/10/18	13	108.35	11.6	108.08	107.50	1.4	28,334	0.00%
2021/10/15	0	0.00	6.8	109.08	109.50	-6.8	28,682	-0.02%
2021/10/14	3.5	106.50	6	106.67	106.50	-2.5	28,303	-0.01%
2021/10/13	3.1	104.87	3.2	105.47	105.50	-0.1	28,537	0.00%
2021/10/12	102.5	105.03	3	105.00	105.00	99.5	28,786	0.35%	大買/
2021/10/08	1	107.00	8	107.56	108.00	-7	29,185	-0.02%
2021/10/07	1	106.50	5	106.20	107.00	-4	29,179	-0.01%
2021/10/06	3	103.50	1	103.00	103.00	2	29,150	0.01%
2021/10/05	5.1	101.51	1.8	102.22	101.50	3.3	28,786	0.01%
2021/10/04	6	103.00	0	0.00	103.00	6	28,567	0.02%
2021/10/01	6	103.75	5	103.30	103.00	1	28,543	0.00%
2021/09/30	47	105.96	7	105.00	105.00	40	28,439	0.14%
2021/09/29	13.1	104.92	2	105.00	105.00	11.1	28,792	0.04%
2021/09/28	2.1	106.03	0	0.00	106.50	2.1	29,592	0.01%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	95	107.01	5	107.00	106.50	90	29,793	0.30%
2021/09/22	2	106.50	0	0.00	107.00	2	29,774	0.01%
2021/09/16	37	108.39	0	0.00	107.50	37	29,476	0.13%
2021/09/15	1.2	109.00	1	110.00	108.50	0.2	29,612	0.00%
2021/09/14	21	106.98	0	0.00	107.50	21	29,019	0.07%
2021/09/13	10	107.00	0	0.00	106.50	10	29,065	0.03%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/08	8	107.56	14	107.82	107.50	-6	29,623	-0.02%
2021/09/07	6.3	109.16	8	108.50	108.50	-1.7	29,547	-0.01%
2021/09/06	4.1	111.03	16	111.81	111.00	-11.9	29,553	-0.04%
2021/09/03	1	112.00	0	0.00	112.50	1	29,849	0.00%
2021/09/02	2	110.75	2	111.75	111.50	0	29,768	0.00%
2021/09/01	1	110.50	3	110.67	111.00	-2	29,654	-0.01%
2021/08/31	0	111.00	2	109.50	111.00	-2	29,587	-0.01%
2021/08/30	5	107.50	4	109.00	109.00	1	29,418	0.00%
2021/08/27	2	108.00	0	0.00	108.00	2	29,666	0.01%
2021/08/26	5	107.20	23	107.50	107.50	-18	29,835	-0.06%
2021/08/25	4	108.13	2	108.50	108.50	2	30,168	0.01%
2021/08/24	3	108.33	0.6	108.50	109.00	2.4	30,304	0.01%
2021/08/23	0.5	106.50	1.1	105.63	107.50	-0.6	30,576	0.00%
2021/08/20	4.1	103.86	5	104.20	104.50	-0.9	30,649	0.00%
2021/08/19	58	103.72	23	103.00	103.00	35	31,163	0.11%
2021/08/18	19	105.05	7.3	106.96	107.00	11.7	30,717	0.04%
2021/08/17	3.2	106.84	2	106.50	106.50	1.2	31,031	0.00%
2021/08/16	10.1	107.20	5.1	107.50	107.50	5	31,124	0.02%
2021/08/13	9	109.11	5	109.10	109.00	4	31,441	0.01%
2021/08/12	4	108.75	4	109.00	109.00	0	31,378	0.00%
2021/08/11	8	107.13	7	108.93	109.00	1	31,859	0.00%
2021/08/10	33.3	109.68	23	108.50	108.50	10.3	32,440	0.03%
2021/08/09	4	111.50	5	112.00	112.00	-1	33,341	0.00%
2021/08/06	1	112.00	9	112.50	112.50	-8	33,684	-0.02%
2021/08/05	44	111.49	0	0.00	112.00	44	34,169	0.13%
2021/08/04	3	111.67	1	111.00	112.00	2	36,329	0.01%
2021/08/03	6	111.17	5	111.50	111.50	1	37,309	0.00%
2021/08/02	2	110.75	1.7	112.58	113.00	0.3	37,640	0.00%
2021/07/30	12	109.96	10	110.00	110.00	2	38,246	0.01%
2021/07/29	5	110.20	12	111.00	111.00	-7	38,400	-0.02%
2021/07/28	6	109.83	5	110.20	110.50	1	39,142	0.00%
2021/07/27	10.3	110.97	6	111.17	111.50	4.3	40,042	0.01%
2021/07/26	7.1	109.30	5	110.50	110.00	2.1	40,774	0.01%
2021/07/23	4.3	110.66	10.2	110.51	110.50	-5.9	40,978	-0.01%
2021/07/22	72.1	111.32	14.1	110.96	110.50	58	41,267	0.14%
2021/07/21	49.1	114.03	7	112.79	112.50	42.1	41,185	0.10%
2021/07/20	90.1	115.01	0	0.00	114.50	90.1	40,817	0.22%
2021/07/19	2.3	116.79	0.1	117.50	116.50	2.2	41,033	0.01%
2021/07/16	5.1	118.51	0	0.00	119.50	5.1	41,627	0.01%
2021/07/15	0	0.00	2	118.75	119.50	-2	41,646	0.00%
2021/07/14	13	117.00	0	0.00	116.00	13	41,038	0.03%
2021/07/13	0	0.00	1	116.50	116.50	-1	41,122	0.00%
2021/07/12	2.3	115.09	6	115.00	115.00	-3.7	41,396	-0.01%
2021/07/09	8.2	114.01	2	114.00	114.00	6.2	41,770	0.01%
2021/07/08	4	115.38	4	115.13	115.50	0	42,184	0.00%
2021/07/07	0.1	116.00	4	115.50	115.00	-3.9	42,614	-0.01%
2021/07/06	7.2	115.94	0.2	116.00	116.50	7	43,302	0.02%
2021/07/05	2	113.25	16.1	115.54	117.00	-14.1	43,911	-0.03%
2021/07/02	3	111.83	0	0.00	111.50	3	43,223	0.01%
2021/07/01	2.1	112.47	0	0.00	112.00	2.1	43,510	0.00%
2021/06/30	2	113.00	0	0.00	112.00	2	43,940	0.00%
2021/06/29	0	0.00	1	112.00	111.50	-1	45,039	0.00%
2021/06/28	2	111.75	0	0.00	111.50	2	46,909	0.00%
2021/06/25	17	113.79	1.2	114.42	113.00	15.8	47,286	0.03%
2021/06/24	0	0.00	2	113.00	113.00	-2	47,379	0.00%
2021/06/23	0	0.00	5.2	110.81	111.50	-5.2	47,741	-0.01%
2021/06/22	0	0.00	0.4	109.00	108.50	-0.4	48,354	0.00%
2021/06/21	8	109.18	0	0.00	108.50	8	49,335	0.02%
2021/06/18	3	112.17	0	0.00	111.50	3	50,635	0.01%
2021/06/11	1	113.00	5	113.20	113.50	-4	58,242	-0.01%
2021/06/10	0.1	111.00	5	109.50	110.50	-4.9	59,189	-0.01%
2021/06/04	20	110.13	0	0.00	112.00	20	62,654	0.03%
2021/06/02	2	111.50	0	0.00	112.00	2	63,414	0.00%
2021/06/01	4	114.00	11	114.55	114.50	-7	64,306	-0.01%
2021/05/31	0.1	112.50	2	112.75	113.50	-2	65,255	0.00%
2021/05/28	4	111.38	0	0.00	111.00	4	66,126	0.01%
2021/05/27	1	108.50	1	109.00	109.50	0	66,575	0.00%
2021/05/26	0	0.00	1	111.00	111.50	-1	67,559	0.00%
2021/05/25	0	0.00	3	112.00	112.00	-3	69,013	0.00%
2021/05/24	2	108.75	1.1	109.91	109.50	0.9	69,079	0.00%
2021/05/21	0	0.00	4.3	109.11	109.50	-4.3	69,408	-0.01%
2021/05/20	0	0.00	2	106.00	106.00	-2	69,516	0.00%
2021/05/19	3.1	105.64	2	105.00	105.00	1.1	70,236	0.00%
2021/05/18	3.5	103.54	24	104.69	107.00	-20.5	70,231	-0.03%
2021/05/17	25	99.18	4	99.68	98.20	21	70,387	0.03%
2021/05/14	2	104.25	8	104.01	104.50	-6	70,236	-0.01%
2021/05/13	8.1	102.41	11.2	102.03	103.00	-3.1	70,571	0.00%
2021/05/12	22.1	102.17	19	100.88	102.00	3.1	70,334	0.00%
2021/05/11	28.1	107.88	22	107.95	107.00	6.1	69,233	0.01%
2021/05/10	2	113.75	0	0.00	113.00	2	69,994	0.00%
2021/05/07	2	114.50	5.1	116.10	117.50	-3.1	72,312	0.00%
2021/05/05	1	110.00	7	111.86	110.00	-6	74,195	-0.01%
2021/05/04	9.1	108.89	8	110.38	108.50	1.1	75,249	0.00%
2021/05/03	14.3	112.68	3	112.83	112.50	11.3	76,133	0.01%
2021/04/29	9.3	117.45	1	118.00	116.00	8.3	78,603	0.01%
2021/04/28	8.2	117.33	5	117.00	117.00	3.2	79,282	0.00%
2021/04/27	9.1	118.68	9	120.17	118.50	0.1	80,842	0.00%
2021/04/26	2.1	118.03	0	0.00	117.50	2.1	81,368	0.00%
2021/04/23	0	119.50	2	118.00	119.00	-2	82,262	0.00%
2021/04/22	8.1	118.63	15	118.30	117.50	-6.9	84,441	-0.01%
2021/04/21	13.1	120.12	1	120.00	120.00	12.1	88,574	0.01%
2021/04/20	2.5	121.61	20	122.00	122.00	-17.5	89,305	-0.02%
2021/04/19	1.5	122.00	0	0.00	121.50	1.5	90,633	0.00%
2021/04/16	12.4	122.92	0	0.00	123.50	12.4	91,260	0.01%
2021/04/15	3	120.33	4	120.38	121.00	-1	92,273	0.00%
2021/04/14	3	120.67	3	121.50	121.50	0	93,500	0.00%
2021/04/13	9.3	122.34	8.5	122.91	122.50	0.7	96,281	0.00%
2021/04/12	6.6	120.79	9	121.00	120.50	-2.4	99,322	0.00%
2021/04/09	14.6	120.66	18	121.11	120.00	-3.4	102,027	0.00%
2021/04/08	14.2	122.54	1	122.50	122.50	13.2	101,224	0.01%
2021/04/07	7	123.29	6	123.00	123.50	1	101,243	0.00%
2021/04/06	6.6	122.93	3	123.00	122.50	3.6	101,439	0.00%
2021/04/01	21	122.19	11.1	123.53	121.50	9.9	101,864	0.01%
2021/03/31	56.4	124.33	1	124.00	124.00	55.4	102,143	0.05%
2021/03/30	0	0.00	2	129.00	129.50	-2	100,661	0.00%
2021/03/29	1.3	128.38	6	128.00	128.50	-4.7	100,823	0.00%
2021/03/26	13	126.92	4	127.00	126.50	9	101,700	0.01%
2021/03/25	7.1	125.95	9	127.00	126.50	-1.9	101,299	0.00%
2021/03/24	10	129.70	1	129.00	128.00	9	100,686	0.01%
2021/03/23	5.1	132.57	23	131.91	130.50	-17.9	99,806	-0.02%
2021/03/22	1.2	129.50	19.5	126.48	130.00	-18.4	98,701	-0.02%
2021/03/19	32.6	124.11	6	125.50	123.50	26.6	97,546	0.03%
2021/03/18	12.8	129.55	6	129.92	129.50	6.8	95,637	0.01%
2021/03/17	14	126.93	26	126.15	126.00	-12	94,357	-0.01%
2021/03/16	2	122.00	18	123.00	123.00	-16	92,873	-0.02%
2021/03/15	4	119.37	7	121.07	121.00	-3	92,452	0.00%
2021/03/12	5.2	119.79	51.4	119.55	120.00	-46.2	93,263	-0.05%
2021/03/11	6	117.25	15	117.47	117.00	-9	94,385	-0.01%
2021/03/10	11	116.41	6	115.42	115.50	5	93,926	0.01%
2021/03/09	1.3	113.23	4	114.75	115.00	-2.7	93,640	0.00%
2021/03/08	5	114.10	4.2	113.60	113.50	0.8	93,481	0.00%
2021/03/05	24	114.75	13	114.88	115.00	11	92,985	0.01%
2021/03/04	4	113.75	14	114.14	114.50	-10	92,545	-0.01%
2021/03/03	3	114.83	13	115.31	115.50	-10	91,575	-0.01%
2021/03/02	22	114.34	18	112.47	112.00	4	90,689	0.00%
2021/02/26	11.3	112.77	4	112.00	112.00	7.3	90,179	0.01%
2021/02/25	0.1	114.50	41.3	115.02	116.50	-41.2	88,553	-0.05%
2021/02/24	4	113.13	1	113.50	110.50	3	87,097	0.00%
2021/02/23	1	109.51	2	110.00	111.50	-1	86,598	0.00%
2021/02/22	4.2	111.67	17	113.16	111.00	-12.8	86,137	-0.01%
2021/02/19	10.5	110.14	2.8	110.14	110.00	7.7	85,645	0.01%
2021/02/18	3	113.67	43	113.98	113.00	-40	84,850	-0.05%
2021/02/17	21	114.31	3	113.83	114.00	18	84,908	0.02%
2021/02/05	5	114.30	4	114.88	113.50	1	83,928	0.00%
2021/02/04	7	114.00	6.8	114.15	114.00	0.2	83,134	0.00%
2021/02/03	4	116.50	12	116.00	116.50	-8	82,680	-0.01%
2021/02/02	5	116.50	12	116.29	116.50	-7	82,107	-0.01%
2021/02/01	18	110.36	19.2	110.85	113.00	-1.2	81,389	0.00%
2021/01/29	49.4	115.59	6	114.92	111.50	43.4	79,640	0.05%
2021/01/28	32.3	119.22	5.8	118.67	118.50	26.5	76,874	0.03%
2021/01/27	17.4	122.71	8.9	123.28	123.00	8.5	75,136	0.01%
2021/01/26	14.2	121.54	10.4	122.32	122.00	3.8	73,916	0.01%
2021/01/25	16.5	120.05	20	121.03	123.00	-3.5	72,070	0.00%
2021/01/22	25.3	120.04	42.5	120.34	121.50	-17.2	70,174	-0.02%
2021/01/21	4	116.50	55	115.58	117.00	-51	67,021	-0.08%
2021/01/20	9.5	116.16	13	116.85	114.50	-3.5	66,129	-0.01%
2021/01/19	5	115.50	2,325.6	115.00	115.00	-2,320.6	64,197	-3.61%	大賣/鉅額交易
2021/01/18	27.6	112.09	8	112.44	114.00	19.6	63,005	0.03%
2021/01/15	32.2	116.45	21.3	115.00	115.50	10.9	61,737	0.02%
2021/01/14	10.2	112.47	48.2	112.41	116.00	-38	59,302	-0.06%
2021/01/13	26	105.29	14.1	106.12	106.50	11.9	54,542	0.02%
2021/01/12	83.2	105.13	4	104.13	104.00	79.2	53,983	0.15%
2021/01/11	2	107.50	8	107.63	107.50	-6	53,647	-0.01%
2021/01/08	13.2	108.29	23.1	107.69	108.00	-9.9	53,291	-0.02%
2021/01/07	8.2	106.74	17.3	106.88	107.00	-9.1	51,832	-0.02%
2021/01/06	38.2	104.82	23.6	105.97	105.00	14.6	50,561	0.03%
2021/01/05	30.1	102.67	53.5	103.31	104.00	-23.4	47,274	-0.05%
2021/01/04	23	96.41	52	97.73	99.90	-29	44,037	-0.07%
2020/12/31	1	91.40	1	91.90	92.00	0	40,427	0.00%
2020/12/30	16	90.69	4	90.70	91.60	12	40,179	0.03%
2020/12/29	22	90.84	1	90.50	90.40	21	39,796	0.05%
2020/12/28	13	92.00	3.5	92.67	91.80	9.5	39,355	0.02%
2020/12/25	14	91.56	26.8	91.57	91.80	-12.8	38,556	-0.03%
2020/12/24	12	89.37	7	89.44	89.60	5	37,188	0.01%
2020/12/23	0	0.00	7	88.81	88.80	-7	37,032	-0.02%
2020/12/22	18	88.92	22	88.98	87.70	-4	36,732	-0.01%
2020/12/21	8	87.90	2	88.20	88.00	6	36,124	0.02%
2020/12/18	0	0.00	3.3	87.73	87.70	-3.3	35,941	-0.01%
2020/12/17	2	87.80	22	88.08	87.80	-20	35,866	-0.06%
2020/12/16	11.2	87.97	20	87.87	88.20	-8.8	35,716	-0.02%
2020/12/15	4	86.70	7	87.03	87.10	-3	35,463	-0.01%
2020/12/14	8	88.53	1	88.40	87.70	7	35,162	0.02%
2020/12/11	10	87.64	36	87.77	87.60	-26	34,666	-0.07%
2020/12/10	26	87.65	2	87.95	87.70	24	33,930	0.07%
2020/12/09	2	88.65	9	88.84	89.00	-7	33,480	-0.02%
2020/12/08	28	88.49	19.4	88.25	87.60	8.6	32,621	0.03%
2020/12/07	4.3	86.81	48	85.94	87.90	-43.7	31,140	-0.14%
2020/12/04	10	83.10	3	83.00	82.90	7	28,798	0.02%
2020/12/03	24.7	82.05	2	82.10	82.00	22.7	28,368	0.08%
2020/12/02	11	82.49	0	0.00	82.70	11	28,204	0.04%
2020/12/01	0	0.00	3	82.63	82.90	-3	28,227	-0.01%
2020/11/30	2	82.45	0	0.00	82.30	2	28,504	0.01%
2020/11/27	5	82.62	0	0.00	82.60	5	27,917	0.02%
2020/11/26	11	82.81	11	83.17	83.00	0	27,869	0.00%
2020/11/25	23	81.96	0	0.00	82.00	23	27,823	0.08%
2020/11/24	8	82.27	30	82.00	82.00	-22	27,853	-0.08%
2020/11/23	3	82.77	21	82.95	82.90	-18	27,877	-0.06%
2020/11/20	14.8	82.29	15	82.52	82.50	-0.2	27,738	0.00%
2020/11/19	35	82.69	6	82.70	82.90	29	27,618	0.11%
2020/11/18	33	83.18	5	83.08	83.20	28	27,595	0.10%
2020/11/17	11	82.60	3	82.80	83.00	8	27,491	0.03%
2020/11/16	2	82.50	13	82.49	82.60	-11	27,885	-0.04%
2020/11/13	5	81.38	5	81.44	81.40	0	27,577	0.00%
2020/11/12	2	81.70	8	81.31	81.90	-6	27,494	-0.02%
2020/11/11	0	0.00	2	81.55	81.60	-2	27,213	-0.01%
2020/11/10	6	80.92	10	80.50	80.80	-4	27,174	-0.01%
2020/11/09	0	0.00	2.1	80.98	81.20	-2.1	28,235	-0.01%
2020/11/06	0	0.00	6	79.43	79.70	-6	28,321	-0.02%
2020/11/05	2	78.70	1	79.10	79.00	1	28,488	0.00%
2020/11/04	6	78.42	5	79.04	78.80	1	29,073	0.00%
2020/11/03	7	78.46	10	78.50	78.30	-3	29,122	-0.01%
2020/11/02	1	77.50	4	77.98	78.30	-3	29,432	-0.01%
2020/10/30	1	77.50	0	0.00	77.50	1	29,600	0.00%
2020/10/29	1	77.90	17	77.64	78.00	-16	29,550	-0.05%
2020/10/28	9	79.04	0	0.00	78.30	9	30,059	0.03%
2020/10/27	12	79.73	0	0.00	80.00	12	30,234	0.04%
2020/10/26	0.1	80.30	4	80.40	80.20	-3.9	30,632	-0.01%
2020/10/23	1	80.70	0	0.00	80.70	1	31,049	0.00%
2020/10/22	1	80.80	0	0.00	80.80	1	32,073	0.00%
2020/10/21	5	80.50	3	80.90	80.40	2	32,779	0.01%
2020/10/20	13	81.38	4	81.53	81.40	9	33,058	0.03%
2020/10/19	1	81.20	19	80.85	81.30	-18	33,610	-0.05%
2020/10/16	1	79.00	10	79.30	78.60	-9	33,408	-0.03%
2020/10/14	2	78.15	0	0.00	78.00	2	34,602	0.01%
2020/10/13	3	78.60	0	0.00	78.90	3	34,800	0.01%
2020/10/12	0	0.00	4	78.50	78.70	-4	35,259	-0.01%
2020/10/08	0	0.00	5	77.80	78.00	-5	35,425	-0.01%
2020/10/07	3	77.50	0	0.00	77.40	3	35,744	0.01%
2020/10/06	0	0.00	2	78.00	77.80	-2	36,066	-0.01%
2020/10/05	0	0.00	3	77.80	77.70	-3	36,653	-0.01%
2020/09/29	0	0.00	5	77.92	77.00	-5	37,455	-0.01%
2020/09/28	0	0.00	3	76.77	76.90	-3	37,793	-0.01%
2020/09/25	1	75.20	0	0.00	74.30	1	38,001	0.00%
2020/09/24	4	75.33	0	0.00	75.00	4	38,076	0.01%
2020/09/23	1	76.70	5	76.76	76.70	-4	37,687	-0.01%
2020/09/22	1	77.10	2	76.90	76.80	-1	38,132	0.00%
2020/09/21	12	77.55	3	77.50	77.40	9	38,706	0.02%
2020/09/18	4	77.70	0.6	78.00	77.60	3.4	40,000	0.01%
2020/09/17	4	78.10	7	78.57	78.10	-3	40,947	-0.01%
2020/09/16	6	79.20	0	0.00	78.80	6	41,362	0.01%
2020/09/15	5	79.20	41	79.04	79.10	-36	41,339	-0.09%
2020/09/14	30	78.70	42	79.30	79.40	-12	41,646	-0.03%
2020/09/09	2	77.25	1	77.70	77.90	1	41,410	0.00%
2020/09/08	1	77.90	0	0.00	77.50	1	41,473	0.00%
2020/09/07	1	76.90	0	0.00	77.30	1	41,611	0.00%
2020/09/04	3	76.90	0	0.00	76.90	3	41,954	0.01%
2020/09/03	2	78.75	0	0.00	77.70	2	41,789	0.00%
2020/09/02	0.4	78.00	0	0.00	77.80	0.4	41,734	0.00%
2020/09/01	2	76.75	0	0.00	77.00	2	42,211	0.00%
2020/08/28	4	77.50	0	0.00	77.50	4	42,692	0.01%
2020/08/27	3	77.67	0	0.00	77.50	3	42,988	0.01%
2020/08/25	2	78.10	0	0.00	78.30	2	43,441	0.00%
2020/08/24	5	77.86	0	0.00	77.60	5	43,891	0.01%
2020/08/21	1	78.20	56	78.00	78.20	-55	43,964	-0.13%
2020/08/20	8	77.20	0	0.00	77.10	8	43,929	0.02%
2020/08/19	1.2	79.32	0	0.00	79.30	1.2	43,368	0.00%
2020/08/18	7	79.71	1	79.60	79.80	6	43,283	0.01%
2020/08/17	2	80.50	16	80.31	80.20	-14	43,604	-0.03%
2020/08/13	5	80.12	6	79.55	79.50	-1	43,559	0.00%
2020/08/12	0	0.00	3	81.03	81.40	-3	42,948	-0.01%
2020/08/11	11	79.80	1.2	79.83	79.80	9.8	43,139	0.02%
2020/08/10	0	0.00	7	80.06	80.50	-7	43,407	-0.02%
2020/08/07	1	78.40	0	0.00	78.30	1	43,275	0.00%
2020/08/06	1	79.20	1	79.40	79.00	0	43,625	0.00%
2020/08/05	3	78.17	5	78.16	77.90	-2	43,829	0.00%
2020/08/04	2	77.75	1.8	78.09	78.10	0.2	44,340	0.00%
2020/08/03	3	77.40	0	0.00	77.10	3	44,597	0.01%
2020/07/31	1	79.00	3	79.00	78.40	-2	44,108	0.00%
2020/07/30	0.1	78.20	20	78.00	78.00	-19.9	43,832	-0.05%
2020/07/29	11	78.47	0	0.00	78.00	11	43,666	0.03%
2020/07/28	28	79.49	6	79.93	78.40	22	43,848	0.05%
2020/07/27	11	78.16	2.9	78.10	78.00	8.1	43,342	0.02%
2020/07/24	10	80.94	50	80.80	80.00	-40	42,760	-0.09%
2020/07/23	14	82.03	2	81.95	82.10	12	42,348	0.03%
2020/07/22	23	85.59	12	85.71	85.90	11	41,517	0.03%
2020/07/21	103.6	85.47	4	85.35	85.30	99.6	40,594	0.25%	大買/
2020/07/20	7	85.51	46	86.11	86.80	-39	39,798	-0.10%
2020/07/17	1	88.40	2	88.10	88.00	-1	39,066	0.00%
2020/07/16	51	87.76	6	87.38	87.60	45	39,095	0.12%
2020/07/15	3	86.60	5	86.88	86.60	-2	38,790	-0.01%
2020/07/14	2	86.40	0	0.00	86.30	2	39,163	0.01%
2020/07/13	0	0.00	8	86.10	86.70	-8	39,298	-0.02%
2020/07/10	4	85.15	6	85.92	84.80	-2	39,392	-0.01%
2020/07/09	15	86.50	1	86.00	86.20	14	39,134	0.04%
2020/07/08	1	86.90	2	87.15	87.00	-1	38,728	0.00%
2020/07/07	1	86.10	0	0.00	87.00	1	38,430	0.00%
2020/07/06	3	86.13	9	86.32	86.40	-6	38,484	-0.02%
2020/07/03	3	85.33	1	85.30	85.30	2	39,251	0.01%
2020/07/02	8	85.55	2	85.85	86.00	6	39,318	0.02%
2020/07/01	12	86.60	2	86.85	85.90	10	39,567	0.03%
2020/06/30	4	86.13	3	86.20	86.30	1	39,234	0.00%
2020/06/29	8	84.23	20	84.51	85.20	-12	38,911	-0.03%
2020/06/24	3	82.90	8	83.04	83.50	-5	37,861	-0.01%
2020/06/23	0	0.00	2	79.80	80.20	-2	37,387	-0.01%
2020/06/22	1	78.70	3.8	78.69	78.90	-2.8	37,269	-0.01%
2020/06/19	1	78.40	0	0.00	78.80	1	37,883	0.00%
2020/06/18	0	0.00	50	78.50	78.50	-50	37,988	-0.13%
2020/06/17	0	0.00	2	78.10	78.20	-2	38,713	-0.01%
2020/06/16	0	0.00	36	78.37	78.40	-36	40,122	-0.09%
2020/06/15	9	77.58	0	0.00	77.00	9	41,533	0.02%
2020/06/12	1	77.70	2	77.30	78.00	-1	42,349	0.00%
2020/06/11	1	78.70	0	0.00	78.60	1	42,992	0.00%
2020/06/09	0	0.00	6	79.85	79.50	-6	44,767	-0.01%
2020/06/08	3.5	78.91	2	79.10	79.70	1.5	45,559	0.00%
2020/06/05	6.7	78.10	2	78.35	78.50	4.7	45,175	0.01%
2020/06/04	6.1	77.97	11	78.13	78.40	-4.9	45,232	-0.01%
2020/06/03	0	0.00	6	78.15	78.10	-6	45,254	-0.01%
2020/06/02	1	77.00	15	77.16	77.10	-14	45,186	-0.03%
2020/06/01	0	0.00	6	76.40	76.20	-6	45,106	-0.01%
2020/05/29	1.4	74.73	0	0.00	75.80	1.4	45,158	0.00%
2020/05/28	5	75.40	5	75.74	75.30	0	44,994	0.00%
2020/05/27	1	74.90	3	74.90	75.30	-2	45,453	0.00%
2020/05/26	1	75.00	14	74.97	74.80	-13	45,969	-0.03%
2020/05/25	11	73.18	0	0.00	73.60	11	46,216	0.02%
2020/05/22	17	73.92	1	74.10	73.60	16	46,552	0.03%
2020/05/21	14	74.67	7	74.87	74.70	7	46,325	0.02%
2020/05/20	8	74.58	1	74.80	74.50	7	46,417	0.02%
2020/05/19	34	74.99	1	75.70	74.80	33	46,489	0.07%
2020/05/18	9	75.29	0	0.00	75.00	9	46,100	0.02%
2020/05/15	12	77.17	23	77.22	77.10	-11	45,526	-0.02%
2020/05/14	3	78.23	6	78.20	78.20	-3	45,023	-0.01%
2020/05/13	2	78.20	1	78.70	78.80	1	44,680	0.00%
2020/05/12	2	77.70	0	0.00	77.30	2	44,565	0.00%
2020/05/11	0	0.00	12	77.31	78.90	-12	44,747	-0.03%
2020/05/08	1	76.10	3	76.40	76.20	-2	44,242	0.00%
2020/05/07	0	0.00	2	75.20	75.20	-2	44,308	0.00%
2020/05/05	1	74.00	0	0.00	74.10	1	44,492	0.00%
2020/05/04	24	74.52	0	0.00	74.50	24	44,768	0.05%
2020/04/30	1	76.30	43	77.00	77.00	-42	44,694	-0.09%
2020/04/29	0	0.00	2	76.00	75.60	-2	44,975	0.00%
2020/04/28	0	0.00	2.1	74.96	75.20	-2.1	45,609	0.00%
2020/04/27	0	0.00	1	75.00	74.90	-1	47,798	0.00%
2020/04/23	0	0.00	1	74.80	74.00	-1	48,896	0.00%
2020/04/22	2	73.45	10	72.60	73.90	-8	48,768	-0.02%
2020/04/21	5	73.94	1	74.20	73.50	4	48,703	0.01%
2020/04/17	1	76.40	9	76.49	75.80	-8	48,024	-0.02%
2020/04/16	21	74.02	4	74.65	74.00	17	47,392	0.04%
2020/04/15	10	74.32	4	74.35	74.10	6	47,157	0.01%
2020/04/13	1	73.80	0	0.00	73.10	1	47,485	0.00%
2020/04/10	1.2	73.62	0	0.00	73.90	1.2	47,506	0.00%
2020/04/09	4	74.78	5	74.24	74.00	-1	47,817	0.00%
2020/04/08	16.2	74.35	11	74.21	75.00	5.2	47,242	0.01%
2020/04/07	5	71.06	2	71.25	71.20	3	45,981	0.01%
2020/04/06	0	0.00	3	69.87	70.20	-3	45,466	-0.01%
2020/04/01	0	0.00	1	70.10	70.00	-1	44,975	0.00%
2020/03/31	1	69.90	0	0.00	69.90	1	44,733	0.00%
2020/03/30	2	69.85	0	0.00	70.00	2	44,283	0.00%
2020/03/27	6	71.50	1	71.20	70.10	5	43,919	0.01%
2020/03/26	11	70.89	5	70.84	71.00	6	43,204	0.01%
2020/03/25	3	71.80	6	71.92	71.40	-3	43,208	-0.01%
2020/03/24	2	69.80	5.2	70.20	69.40	-3.2	42,793	-0.01%
2020/03/23	7	67.77	0	0.00	67.50	7	43,074	0.02%
2020/03/20	5	69.22	10	69.71	70.80	-5	42,561	-0.01%
2020/03/19	23.4	67.24	9	68.60	66.30	14.4	41,412	0.03%
2020/03/18	20	70.13	1	70.10	70.00	19	40,185	0.05%
2020/03/17	12	70.88	15	71.19	70.60	-3	39,472	-0.01%
2020/03/16	6	72.58	4	74.05	71.10	2	38,858	0.01%
2020/03/13	4	70.00	28	71.37	74.60	-24	38,007	-0.06%
2020/03/12	26.1	75.38	17	77.20	74.70	9.1	36,846	0.02%
2020/03/11	2	79.30	0	0.00	78.60	2	35,761	0.01%
2020/03/10	3	78.80	561.4	79.53	79.40	-558.4	35,582	-1.57%	大賣/鉅額交易
2020/03/09	16	79.39	50	79.88	79.10	-34	35,358	-0.10%
2020/03/06	11	80.93	0	0.00	80.80	11	35,166	0.03%
2020/03/05	0	0.00	1	83.20	82.70	-1	35,040	0.00%
2020/03/04	0	0.00	4	81.65	81.70	-4	35,049	-0.01%
2020/03/03	0	0.00	5	81.46	81.00	-5	34,888	-0.01%
2020/03/02	36	79.20	3	79.47	79.20	33	34,638	0.10%
2020/02/27	11.6	80.45	0	0.00	80.30	11.6	34,937	0.03%
2020/02/26	2	81.00	0	0.00	81.10	2	34,982	0.01%
2020/02/25	1	79.90	5	81.92	82.30	-4	34,763	-0.01%
2020/02/24	16.1	80.60	0	0.00	80.70	16.1	34,847	0.05%
2020/02/21	18	81.89	1	81.61	81.70	17	35,036	0.05%
2020/02/20	9.1	83.04	1	82.90	82.80	8.1	36,338	0.02%
2020/02/19	0	0.00	3	83.00	83.80	-3	36,346	-0.01%
2020/02/18	2	83.25	1	83.90	83.40	1	36,642	0.00%
2020/02/17	1	83.90	1	84.10	83.90	0	37,750	0.00%
2020/02/14	1	84.60	1	84.30	84.90	0	38,341	0.00%
2020/02/13	1	86.10	200	86.04	84.70	-199	39,439	-0.50%	大賣/鉅額交易
2020/02/12	2	84.55	814	84.07	85.50	-812	40,708	-1.99%	大賣/鉅額交易
2020/02/11	9	82.92	327	83.00	82.90	-318	41,559	-0.77%	大賣/鉅額交易
2020/02/10	4	80.73	0.4	82.00	82.00	3.6	42,608	0.01%
2020/02/07	6	82.93	0	0.00	82.90	6	43,602	0.01%
2020/02/06	1	83.20	512	83.00	83.60	-511	45,059	-1.13%	大賣/鉅額交易
2020/02/05	7	82.21	6	82.42	82.20	1	46,922	0.00%
2020/02/04	2	83.20	3	83.47	82.20	-1	48,200	0.00%
2020/02/03	8	80.50	1	80.70	82.20	7	48,094	0.01%
2020/01/31	9.3	83.52	2	84.50	83.20	7.3	47,505	0.02%
2020/01/30	20	83.94	46	85.28	83.10	-26	47,070	-0.06%
2020/01/20	0	0.00	273	92.85	92.30	-273	44,925	-0.61%	大賣/鉅額交易
2020/01/17	0	0.00	8	91.86	92.30	-8	44,926	-0.02%
2020/01/16	0	0.00	2.1	90.03	90.00	-2.1	44,307	0.00%
2020/01/14	0	0.00	1	89.60	90.00	-1	46,469	0.00%
2020/01/13	8	89.15	13	89.10	89.60	-5	46,698	-0.01%
2020/01/10	0	0.00	18	88.53	89.00	-18	47,630	-0.04%
2020/01/08	13	87.27	0	0.00	86.50	13	48,573	0.03%
2020/01/07	9	89.03	4.8	89.52	89.10	4.2	48,302	0.01%
2020/01/06	1	90.40	0	0.00	90.50	1	48,395	0.00%
2020/01/03	1	91.80	3	91.83	91.60	-2	48,271	0.00%
2020/01/02	0	0.00	1	91.50	90.80	-1	48,116	0.00%
2019/12/31	0	0.00	2	90.90	90.80	-2	48,193	0.00%
2019/12/30	6.2	91.13	0.6	90.90	90.90	5.6	48,265	0.01%
2019/12/27	0.2	91.20	12	91.67	91.50	-11.8	48,462	-0.02%
2019/12/26	30	90.80	1.6	90.89	90.80	28.4	48,560	0.06%
2019/12/25	2	91.00	1	91.30	91.00	1	49,146	0.00%
2019/12/24	30	90.90	0	0.00	90.90	30	49,384	0.06%
2019/12/23	0	0.00	1	91.10	91.50	-1	49,552	0.00%
2019/12/20	12	91.10	0	0.00	91.10	12	49,578	0.02%
2019/12/19	4	91.38	4	91.75	92.20	0	49,260	0.00%
2019/12/18	1.2	92.33	15	92.42	92.40	-13.8	48,958	-0.03%
2019/12/17	5	91.12	0	0.00	91.60	5	48,539	0.01%
2019/12/16	9	91.87	2	91.70	91.60	7	48,561	0.01%
2019/12/13	0	0.00	7	91.43	91.00	-7	48,552	-0.01%
2019/12/12	3	91.00	7	91.74	91.00	-4	48,727	-0.01%
2019/12/11	2.2	90.82	14	91.11	91.30	-11.8	48,865	-0.02%
2019/12/10	1	90.50	1	90.30	90.30	0	49,354	0.00%
2019/12/09	6	90.95	7	91.13	91.00	-1	49,715	0.00%
2019/12/06	3	89.90	0.1	90.00	90.50	3	49,472	0.01%
2019/12/02	11.2	88.11	0	0.00	88.60	11.2	49,485	0.02%
2019/11/29	7	89.04	0	0.00	88.50	7	49,213	0.01%
2019/11/28	4	90.30	4	90.50	89.80	0	48,897	0.00%
2019/11/26	5	89.50	0	0.00	89.90	5	49,243	0.01%
2019/11/25	13	89.52	1	89.30	89.60	12	48,294	0.02%
2019/11/22	4	91.43	0.1	91.30	91.40	3.9	47,978	0.01%
2019/11/21	2	90.70	11.4	91.11	92.50	-9.4	47,972	-0.02%
2019/11/20	2.2	91.32	3	91.60	91.90	-0.8	47,375	0.00%
2019/11/19	0	0.00	22	91.68	92.80	-22	47,024	-0.05%
2019/11/18	2	90.20	2.6	90.54	90.50	-0.6	45,679	0.00%
2019/11/15	0	0.00	8	90.30	90.10	-8	45,397	-0.02%
2019/11/14	4	89.98	3.1	91.33	89.30	0.9	45,007	0.00%
2019/11/13	21	89.75	1.8	89.56	89.70	19.2	44,081	0.04%
2019/11/12	9	89.80	11.9	90.62	91.00	-2.9	43,699	-0.01%
2019/11/11	6.1	88.40	24	87.57	87.90	-17.9	42,815	-0.04%
2019/11/08	1	92.30	9	91.94	90.90	-8	41,247	-0.02%
2019/11/07	0	0.00	8	90.38	90.80	-8	39,749	-0.02%
2019/11/06	19	90.20	18	90.08	90.40	1	38,542	0.00%
2019/11/05	0	0.00	3.8	89.74	90.00	-3.8	37,282	-0.01%
2019/11/04	15	88.13	133	88.77	89.00	-118	36,054	-0.33%	大賣/鉅額交易
2019/11/01	2.1	83.25	20.5	82.91	84.80	-18.4	34,294	-0.05%
2019/10/31	2	80.85	0	0.00	80.60	2	33,093	0.01%
2019/10/30	0	0.00	2	80.40	80.20	-2	32,959	-0.01%
2019/10/29	1	80.80	2	80.75	80.80	-1	32,835	0.00%
2019/10/28	2	80.30	4	80.43	80.10	-2	32,576	-0.01%
2019/10/25	0	0.00	10	80.00	80.20	-10	32,470	-0.03%
2019/10/24	3.2	80.29	0	0.00	80.50	3.2	32,252	0.01%
2019/10/23	0.1	80.20	4	80.00	80.50	-3.9	32,630	-0.01%
2019/10/22	2	78.70	12	79.10	79.50	-10	32,364	-0.03%
2019/10/21	7	76.77	8	77.16	77.60	-1	31,601	0.00%
2019/10/18	0	0.00	7	77.61	76.90	-7	31,704	-0.02%
2019/10/17	10	75.78	22	76.30	77.20	-12	30,791	-0.04%
2019/10/16	0	0.00	30	74.80	75.00	-30	29,769	-0.10%
2019/10/15	0	0.00	5	75.08	74.70	-5	29,704	-0.02%
2019/10/14	21	74.20	17	74.36	74.50	4	30,027	0.01%
2019/10/09	3	73.37	0	0.00	72.90	3	29,767	0.01%
2019/10/08	0.1	73.80	2	73.90	74.00	-2	29,894	-0.01%
2019/10/07	0.1	73.40	0	0.00	73.40	0.1	29,759	0.00%
2019/10/04	5	72.32	3	72.10	72.70	2	29,672	0.01%
2019/10/03	7	71.79	1.8	71.98	72.00	5.2	29,708	0.02%
2019/10/02	3	72.30	0.3	72.40	72.30	2.7	29,572	0.01%
2019/10/01	6	72.58	1	72.60	72.60	5	29,331	0.02%
2019/09/27	12	73.53	0	0.00	73.20	12	28,815	0.04%
2019/09/26	5	74.14	0	0.00	74.00	5	28,901	0.02%
2019/09/25	0.8	74.80	1	74.50	74.80	-0.2	28,895	0.00%
2019/09/20	1	74.10	0	0.00	74.50	1	29,577	0.00%
2019/09/19	3	73.73	0.1	73.80	73.50	3	29,314	0.01%
2019/09/17	3	74.70	0	0.00	74.60	3	29,059	0.01%
2019/09/16	1	75.80	6	76.03	76.00	-5	29,303	-0.02%
2019/09/12	4.1	75.16	2	75.80	76.00	2.1	29,068	0.01%
2019/09/10	3	73.90	0	0.00	74.10	3	28,884	0.01%
2019/09/09	2	74.65	2	74.70	74.70	0	29,030	0.00%
2019/09/06	2	75.30	0	0.00	75.00	2	29,372	0.01%
2019/09/05	0.2	74.90	4.6	75.01	74.90	-4.4	29,587	-0.01%
2019/09/04	0	0.00	1	74.30	74.30	-1	29,815	0.00%
2019/09/02	1	74.10	1.8	74.06	74.00	-0.8	30,251	0.00%
2019/08/30	0	0.00	4	73.83	74.20	-4	30,587	-0.01%
2019/08/29	3	71.83	1.4	72.20	71.90	1.6	30,724	0.01%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.10	0	0.00	72.20	1	31,307	0.00%
2019/08/26	3	71.87	0	72.50	72.00	3	31,562	0.01%
2019/08/23	3	73.50	0	0.00	73.30	3	31,812	0.01%
2019/08/22	1	73.80	0	0.00	73.90	1	32,267	0.00%
2019/08/21	1	73.30	5	73.44	73.50	-4	34,158	-0.01%
2019/08/20	3	72.43	1	72.40	72.40	2	34,127	0.01%
2019/08/19	4	72.35	0	0.00	72.40	4	34,491	0.01%
2019/08/16	3	72.13	6	72.45	72.00	-3	35,197	-0.01%
2019/08/15	7	71.64	0	0.00	71.60	7	35,147	0.02%
2019/08/13	17.2	73.00	8	73.30	72.90	9.2	35,218	0.03%
2019/08/12	24	73.98	1	74.10	73.70	23	35,749	0.06%
2019/08/08	0	0.00	4	73.10	73.10	-4	36,472	-0.01%
2019/08/06	9	72.07	0	0.00	73.30	9	37,843	0.02%
2019/08/05	15	73.11	9	72.73	72.80	6	37,786	0.02%
2019/08/02	9	76.07	2	75.60	75.50	7	37,404	0.02%
2019/08/01	0	0.00	1	78.20	77.90	-1	37,162	0.00%
2019/07/31	0	0.00	1	77.90	78.60	-1	37,041	0.00%
2019/07/30	0	0.00	1	78.20	77.80	-1	37,167	0.00%
2019/07/26	1	78.50	1	78.40	78.40	0	37,626	0.00%
2019/07/25	5	78.08	3	78.50	78.60	2	37,671	0.01%
2019/07/24	12.2	81.17	6	81.18	81.30	6.2	37,192	0.02%
2019/07/23	0.2	80.80	6	80.70	80.90	-5.8	36,534	-0.02%
2019/07/22	0	0.00	3	80.67	80.60	-3	36,414	-0.01%
2019/07/19	0	0.00	3	79.70	79.30	-3	36,308	-0.01%
2019/07/17	10	79.30	8	80.23	79.30	2	37,533	0.01%
2019/07/16	1	80.00	2	80.65	80.00	-1	37,702	0.00%
2019/07/15	0	0.00	1	77.20	78.10	-1	38,121	0.00%
2019/07/12	10	77.60	0	0.00	77.60	10	40,175	0.02%
2019/07/11	0.2	78.20	0	0.00	78.20	0.2	41,245	0.00%
2019/07/10	1	78.10	0	0.00	77.90	1	42,238	0.00%
2019/07/09	10	77.90	2.2	78.00	77.90	7.8	43,101	0.02%
2019/07/08	8	78.81	0	0.00	79.00	8	43,727	0.02%
2019/07/04	12	77.72	0	0.00	77.70	12	44,538	0.03%
2019/07/02	0	0.00	10	78.90	79.10	-10	45,091	-0.02%
2019/07/01	0	0.00	5	79.36	79.40	-5	45,435	-0.01%
2019/06/28	0	0.00	1	77.70	77.40	-1	46,469	0.00%
2019/06/26	0	0.00	1	76.50	76.30	-1	49,037	0.00%
2019/06/24	2	77.00	1	76.80	77.10	1	48,644	0.00%
2019/06/21	3.3	78.16	3	78.40	76.80	0.3	48,291	0.00%
2019/06/20	1	77.10	1	77.50	77.70	0	47,665	0.00%
2019/06/19	0.2	77.10	0	0.00	77.20	0.2	47,481	0.00%
2019/06/17	3	76.27	0	0.00	76.40	3	46,586	0.01%
2019/06/14	2	75.10	1	74.90	75.10	1	46,296	0.00%
2019/06/13	0	0.00	1	74.20	74.20	-1	45,938	0.00%
2019/06/12	0	0.00	5	73.40	73.70	-5	45,892	-0.01%
2019/06/11	0	0.00	2.8	72.32	72.40	-2.8	45,480	-0.01%
2019/06/10	1	72.00	2	71.80	72.10	-1	45,277	0.00%
2019/06/06	4.3	71.52	0	0.00	71.10	4.3	44,971	0.01%
2019/06/05	38	71.46	1	72.30	71.00	37	44,606	0.08%
2019/06/04	4	72.30	0	0.00	71.80	4	44,249	0.01%
2019/06/03	2	72.50	0	0.00	73.40	2	43,903	0.00%
2019/05/31	3	74.53	3	74.53	73.90	0	43,607	0.00%
2019/05/30	2	72.60	1	73.30	73.40	1	42,989	0.00%
2019/05/29	0.5	72.40	1	72.00	72.20	-0.5	42,844	0.00%
2019/05/28	1.6	71.60	0	0.00	71.20	1.6	42,521	0.00%
2019/05/24	4.4	71.63	3	71.87	71.40	1.4	40,541	0.00%
2019/05/23	22.1	71.97	2	71.60	71.50	20.1	40,262	0.05%
2019/05/22	2	74.25	0	0.00	74.00	2	39,723	0.01%
2019/05/21	1	74.80	0	0.00	75.00	1	39,988	0.00%
2019/05/20	2	74.90	1	75.30	75.00	1	39,825	0.00%
2019/05/17	2	75.40	5	76.54	74.70	-3	39,707	-0.01%
2019/05/16	3	77.17	0	0.00	75.90	3	39,278	0.01%
2019/05/15	22.2	77.87	8	78.25	77.80	14.2	38,512	0.04%
2019/05/14	17	79.22	0	0.00	79.70	17	37,886	0.04%
2019/05/13	21	81.41	6	82.57	81.20	15	37,563	0.04%
2019/05/10	2	83.55	0	0.00	83.70	2	37,575	0.01%
2019/05/09	10	84.30	1	84.60	84.30	9	37,560	0.02%
2019/05/07	0	0.00	13	86.67	86.60	-13	37,276	-0.03%
2019/05/06	2	85.35	1.5	85.40	84.90	0.5	37,269	0.00%
2019/05/03	0	0.00	1	87.40	88.20	-1	36,812	0.00%
2019/05/02	1	86.60	1.1	86.72	86.90	-0.1	36,616	0.00%
2019/04/30	3	86.57	0	0.00	86.90	3	36,365	0.01%
2019/04/26	0	0.00	2	87.00	87.40	-2	35,703	-0.01%
2019/04/25	6	86.75	5	86.10	86.80	1	35,423	0.00%
2019/04/24	0	0.00	3	86.57	86.90	-3	35,170	-0.01%
2019/04/23	1.2	87.17	3	87.60	88.30	-1.8	34,864	-0.01%
2019/04/22	19	88.23	0	0.00	87.80	19	34,003	0.06%
2019/04/19	3	90.53	15.8	91.00	88.90	-12.8	33,706	-0.04%
2019/04/18	9	92.70	12.9	93.90	91.60	-3.9	32,619	-0.01%
2019/04/17	4	91.73	18	91.18	91.80	-14	30,553	-0.05%
2019/04/16	8	90.21	2	90.25	89.90	6	29,346	0.02%
2019/04/15	0	0.00	13.4	88.72	89.30	-13.4	28,411	-0.05%
2019/04/12	0	0.00	80.4	86.20	86.50	-80.4	27,828	-0.29%
2019/04/11	1	83.40	3	84.33	83.80	-2	27,456	-0.01%
2019/04/10	5	82.90	5	82.76	83.00	0	26,990	0.00%
2019/04/09	0	0.00	5	82.10	82.50	-5	26,686	-0.02%
2019/04/08	5	82.70	4	82.50	82.40	1	26,501	0.00%
2019/04/03	0	0.00	11.6	81.66	81.90	-11.6	25,825	-0.04%
2019/04/02	6	82.05	13.2	82.64	82.00	-7.2	25,304	-0.03%
2019/04/01	3.2	79.99	26	79.84	80.80	-22.8	23,838	-0.10%
2019/03/29	12	73.28	6	73.20	73.50	6	21,133	0.03%
2019/03/28	3.1	71.80	0	0.00	71.80	3.1	21,058	0.01%
2019/03/25	6	71.20	0	0.00	71.20	6	21,784	0.03%
2019/03/22	0	0.00	1	73.00	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	4	73.00	73.00	-4	21,996	-0.02%
2019/03/20	0	0.00	5	72.20	72.40	-5	22,458	-0.02%
2019/03/19	0.4	72.00	1	72.20	72.30	-0.6	23,024	0.00%
2019/03/18	0.2	71.80	11	71.74	72.00	-10.8	23,226	-0.05%
2019/03/15	6.4	70.79	0	0.00	70.60	6.4	23,470	0.03%
2019/03/14	5	70.70	2	70.95	71.10	3	23,311	0.01%
2019/03/13	1	70.70	0	0.00	70.70	1	24,214	0.00%
2019/03/11	1	70.60	0	0.00	70.40	1	24,453	0.00%
2019/03/08	0	0.00	3	70.73	70.70	-3	24,916	-0.01%
2019/03/06	1	72.20	6	72.43	72.50	-5	26,193	-0.02%
2019/03/05	0.9	72.00	3	71.90	71.90	-2.1	26,787	-0.01%
2019/02/26	0.1	72.90	5	73.44	72.80	-4.9	26,722	-0.02%
2019/02/25	0	0.00	2	73.40	73.40	-2	26,937	-0.01%
2019/02/22	0.1	73.50	1	73.00	73.50	-0.9	27,267	0.00%
2019/02/21	1	73.80	3	73.70	73.80	-2	27,552	-0.01%
2019/02/20	0	0.00	1	73.60	73.20	-1	27,545	0.00%
2019/02/19	0	0.00	5	71.94	72.00	-5	27,169	-0.02%
2019/02/13	1	72.30	2	72.20	72.00	-1	27,733	0.00%
2019/02/12	0	0.00	1	72.00	72.00	-1	27,694	0.00%
2019/02/11	1	70.10	5	70.64	69.90	-4	27,543	-0.01%
2019/01/30	2	69.95	1	70.20	70.00	1	27,311	0.00%
2019/01/29	0.2	70.00	0.8	70.00	69.90	-0.6	27,329	0.00%
2019/01/28	1	70.80	1	70.80	70.80	0	27,288	0.00%
2019/01/25	0.1	70.50	2	70.80	70.70	-1.9	27,511	-0.01%
2019/01/24	0	0.00	0.8	70.00	70.00	-0.8	27,455	0.00%
2019/01/23	5	69.70	0	0.00	69.70	5	27,740	0.02%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	0	0.00	2	70.65	70.80	-2	29,728	-0.01%
2019/01/17	0.4	70.30	2	70.30	70.40	-1.6	30,927	-0.01%
2019/01/16	1	70.00	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	4	70.50	70.30	-4	31,959	-0.01%
2019/01/09	0	0.00	18	69.59	69.90	-18	33,515	-0.05%
2019/01/08	1	68.70	0	0.00	68.60	1	33,510	0.00%
2019/01/07	3	68.77	5	68.90	69.30	-2	33,710	-0.01%
2019/01/04	7	67.34	0	0.00	67.60	7	33,606	0.02%
2019/01/03	9	68.86	0	0.00	68.90	9	33,646	0.03%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	0	0.00	1	71.40	70.80	-1	34,100	0.00%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	0	0.00	2	70.90	71.40	-2	35,779	-0.01%
2018/12/20	0	0.00	2.4	71.67	71.50	-2.4	35,804	-0.01%
2018/12/17	6	71.20	0	0.00	71.10	6	36,093	0.02%
2018/12/13	0.4	73.00	5.1	72.53	73.00	-4.7	36,813	-0.01%
2018/12/12	4	70.88	31	70.51	71.20	-27	37,341	-0.07%
2018/12/11	1	68.50	0.6	68.90	68.40	0.4	37,568	0.00%
2018/12/10	6.2	67.87	39	67.82	67.70	-32.9	37,759	-0.09%
2018/12/07	4.9	69.45	6	69.60	69.10	-1.1	37,568	0.00%
2018/12/06	33	69.51	32	68.86	69.00	1	37,365	0.00%
2018/12/05	8.4	71.88	0	0.00	71.60	8.4	36,597	0.02%
2018/12/03	0	0.00	15	74.00	74.00	-15	36,977	-0.04%
2018/11/30	0	0.00	1	73.30	71.90	-1	36,598	0.00%
2018/11/29	0	0.00	2	74.50	72.40	-2	35,692	-0.01%
2018/11/28	0	0.00	2	73.00	73.10	-2	35,289	-0.01%
2018/11/26	0	0.00	1	71.50	71.00	-1	34,800	0.00%
2018/11/23	1.2	70.18	0.6	70.10	70.00	0.6	34,663	0.00%
2018/11/22	4.3	69.81	0	0.00	69.50	4.3	34,653	0.01%
2018/11/21	16	69.64	2	70.65	70.60	14	34,466	0.04%
2018/11/20	6	71.52	5	71.16	71.00	1	34,147	0.00%
2018/11/19	1	73.20	0	0.00	73.40	1	33,901	0.00%
2018/11/16	9	74.96	0	0.00	74.30	9	34,199	0.03%
2018/11/15	8	72.79	7	72.66	74.50	1	35,037	0.00%
2018/11/14	7	74.07	12	73.19	73.30	-5	34,998	-0.01%
2018/11/13	0	0.00	2	74.45	74.40	-2	34,972	-0.01%
2018/11/09	1.1	75.83	0	0.00	76.10	1.1	35,101	0.00%
2018/11/08	0	77.00	4	76.90	76.60	-4	35,138	-0.01%
2018/11/07	0	0.00	2	77.60	77.90	-2	35,022	-0.01%
2018/11/06	1	78.30	0	0.00	77.30	1	35,016	0.00%
2018/11/05	0	0.00	5	79.90	80.00	-5	35,081	-0.01%
2018/11/02	0	0.00	4.6	80.80	81.00	-4.6	35,222	-0.01%
2018/11/01	0	0.00	0.4	79.90	79.90	-0.4	35,105	0.00%
2018/10/31	0	0.00	9	78.71	78.80	-9	35,267	-0.03%
2018/10/29	3.2	76.58	0	0.00	75.50	3.2	35,063	0.01%
2018/10/26	1,072.2	76.04	16.7	76.90	76.20	1,055.5	35,074	3.01%	大買/鉅額交易
2018/10/17	644	70.09	8	69.10	68.10	636	34,592	1.84%	大買/鉅額交易
2018/10/16	4	70.10	18	70.01	70.40	-14	33,758	-0.04%
2018/10/15	9	70.74	0	0.00	70.50	9	33,489	0.03%
2018/10/12	7.7	71.19	6	71.37	71.90	1.7	33,508	0.01%
2018/10/11	2,021	70.55	20	71.00	70.10	2,001	33,512	5.97%	大買/鉅額交易
2018/10/08	8	75.50	0	0.00	75.50	8	32,342	0.02%
2018/10/05	9	75.69	0	0.00	75.60	9	32,631	0.03%
2018/10/04	13	76.43	1	76.60	76.20	12	32,542	0.04%
2018/10/03	2	77.70	0	0.00	77.80	2	32,668	0.01%
2018/10/02	4	78.20	1	80.30	78.10	3	32,896	0.01%
2018/10/01	0.2	80.00	18	79.88	79.90	-17.8	32,641	-0.05%
2018/09/28	2	79.00	1	79.00	79.20	1	32,840	0.00%
2018/09/27	0	0.00	7	78.09	78.70	-7	32,499	-0.02%
2018/09/26	3	77.40	2	77.60	77.30	1	32,279	0.00%
2018/09/25	0	0.00	1	75.80	76.10	-1	32,142	0.00%
2018/09/21	404	75.20	0.1	76.10	75.80	404	32,370	1.25%	大買/鉅額交易
2018/09/20	6	75.63	0	0.00	75.60	6	32,265	0.02%
2018/09/18	4.2	76.28	0	0.00	75.80	4.2	32,335	0.01%
2018/09/14	0.2	78.00	0	0.00	77.90	0.2	32,799	0.00%
2018/09/13	4	76.38	0	0.00	76.00	4	32,828	0.01%
2018/09/12	1	77.50	0	0.00	77.00	1	32,740	0.00%
2018/09/11	5	76.38	1	77.10	77.70	4	32,803	0.01%
2018/09/10	612	75.22	9.5	75.20	75.10	602.5	33,096	1.82%	大買/鉅額交易
2018/09/07	669	77.93	2	77.85	77.70	667	32,715	2.04%	大買/鉅額交易
2018/09/06	242	79.48	0	0.00	79.30	242	32,743	0.74%	大買/鉅額交易
2018/09/05	20	80.23	0.3	80.40	80.10	19.7	32,558	0.06%
2018/09/04	1	80.20	1	80.20	80.10	0	32,939	0.00%
2018/09/03	302	80.15	0	0.00	80.10	302	33,317	0.91%	大買/鉅額交易
2018/08/31	213	80.50	1	80.40	80.50	212	34,592	0.61%	大買/鉅額交易
2018/08/30	3	81.00	0	0.00	80.90	3	35,372	0.01%
2018/08/29	0	0.00	1	81.40	81.40	-1	35,704	0.00%
2018/08/28	1	81.10	0	0.00	81.20	1	35,877	0.00%
2018/08/27	1	81.00	1	81.00	81.00	0	36,077	0.00%
2018/08/24	1	80.80	0	0.00	81.10	1	36,106	0.00%
2018/08/23	1	81.50	0	0.00	81.80	1	37,143	0.00%
2018/08/22	0	0.00	2	81.45	81.70	-2	37,444	-0.01%
2018/08/21	5	81.00	0	0.00	81.00	5	37,825	0.01%
2018/08/20	0	0.00	0.1	81.30	81.00	-0.1	38,555	0.00%
2018/08/17	0	0.00	1	81.50	81.10	-1	39,047	0.00%
2018/08/16	0	0.00	2	81.60	81.20	-2	39,033	-0.01%
2018/08/15	8	80.49	0	0.00	81.10	8	38,932	0.02%
2018/08/14	14	81.44	0.3	81.80	81.30	13.7	38,576	0.04%
2018/08/13	1.1	84.00	0	0.00	83.80	1.1	37,744	0.00%
2018/08/10	1	85.90	4	85.93	85.90	-3	37,559	-0.01%
2018/08/09	0	0.00	3	85.33	85.20	-3	37,496	-0.01%
2018/08/08	0	0.00	7	85.00	85.00	-7	37,984	-0.02%
2018/08/07	0	0.00	1	84.70	84.40	-1	38,653	0.00%
2018/08/06	0	0.00	1	84.60	84.60	-1	40,277	0.00%
2018/07/30	5	84.00	6	84.00	84.20	-1	40,734	0.00%
2018/07/27	0	0.00	1	83.20	83.20	-1	40,533	0.00%
2018/07/26	0	0.00	1	82.70	83.50	-1	40,985	0.00%
2018/07/25	3	82.93	0.5	82.90	82.70	2.5	41,156	0.01%
2018/07/24	14	85.20	1.6	85.20	85.20	12.4	41,023	0.03%
2018/07/23	0	0.00	5	85.36	85.50	-5	40,405	-0.01%
2018/07/20	4	85.20	3	85.10	85.30	1	40,448	0.00%
2018/07/19	0	0.00	6.2	84.99	85.20	-6.2	40,634	-0.02%
2018/07/18	0	0.00	8	83.86	84.10	-8	41,177	-0.02%
2018/07/17	0	0.00	10	82.84	82.90	-10	41,148	-0.02%
2018/07/16	6	82.97	1	83.10	82.80	5	41,273	0.01%
2018/07/13	2	81.70	5	82.44	82.90	-3	42,018	-0.01%
2018/07/12	1	81.20	0.5	81.50	81.20	0.5	42,639	0.00%
2018/07/11	0	0.00	21	81.27	81.60	-21	42,885	-0.05%
2018/07/10	5	80.50	0	0.00	80.50	5	42,680	0.01%
2018/07/09	2	80.90	1	81.40	80.80	1	42,584	0.00%
2018/07/06	5.5	80.44	0	0.00	80.50	5.5	42,830	0.01%
2018/07/05	13.1	81.08	0	0.00	81.20	13.1	42,840	0.03%
2018/07/04	1	80.90	2	81.30	81.60	-1	43,143	0.00%
2018/07/03	1	80.80	0	0.00	80.70	1	43,802	0.00%
2018/07/02	17	81.71	0	0.00	81.00	17	44,386	0.04%
2018/06/29	2	81.50	1	82.80	83.20	1	44,722	0.00%
2018/06/28	1	80.60	1	80.80	80.50	0	46,328	0.00%
2018/06/27	2	81.00	1	81.00	80.90	1	46,430	0.00%
2018/06/26	9	80.52	8	80.50	81.00	1	46,386	0.00%
2018/06/25	8	81.69	0.5	81.80	81.50	7.5	46,072	0.02%
2018/06/22	4	82.10	0	0.00	82.30	4	45,973	0.01%
2018/06/21	32	82.93	0	0.00	82.70	32	45,954	0.07%
2018/06/20	8	82.56	5	82.82	83.00	3	46,402	0.01%
2018/06/19	7	83.47	0	0.00	83.00	7	46,024	0.02%
2018/06/15	7	84.74	0	0.00	85.00	7	45,391	0.02%
2018/06/14	6	86.17	0	0.00	85.50	6	44,934	0.01%
2018/06/13	1.1	87.80	5	87.30	87.80	-3.9	44,377	-0.01%
2018/06/12	11	87.68	0	0.00	87.70	11	45,087	0.02%
2018/06/11	20	87.58	1	87.70	87.40	19	45,024	0.04%
2018/06/08	29	90.68	0	0.00	88.30	29	45,184	0.06%
2018/06/07	2	89.72	25.1	89.78	91.20	-23.1	44,916	-0.05%
2018/06/06	0	0.00	22	89.05	89.10	-22	44,888	-0.05%
2018/06/05	10	88.10	2	88.00	88.10	8	45,553	0.02%
2018/06/04	1	87.80	1	87.80	87.80	0	45,573	0.00%
2018/06/01	0.4	86.60	0	0.00	86.60	0.4	45,724	0.00%
2018/05/31	16	86.26	9.5	86.98	85.70	6.5	45,907	0.01%
2018/05/30	2	87.70	5	87.12	87.40	-3	45,020	-0.01%
2018/05/29	0	0.00	5	88.10	87.60	-5	44,829	-0.01%
2018/05/28	4	88.20	8	88.56	88.80	-4	44,821	-0.01%
2018/05/25	5	86.40	8	85.55	86.50	-3	44,419	-0.01%
2018/05/24	4.1	84.27	3	84.30	84.10	1.1	44,188	0.00%
2018/05/23	4	83.75	0	0.00	83.60	4	44,702	0.01%
2018/05/22	2	84.30	0	0.00	84.00	2	45,124	0.00%
2018/05/21	4	84.93	11	84.98	85.00	-7	45,700	-0.02%
2018/05/18	2	84.20	0	0.00	83.90	2	46,339	0.00%
2018/05/17	0	0.00	8	85.03	84.20	-8	47,022	-0.02%
2018/05/16	2	85.00	20.5	84.67	84.60	-18.5	47,215	-0.04%
2018/05/15	6	86.65	14.1	87.16	86.00	-8.1	47,488	-0.02%
2018/05/14	20.1	88.62	28	88.80	89.00	-7.9	48,662	-0.02%
2018/05/11	0.3	85.00	12	84.56	85.00	-11.7	47,388	-0.02%
2018/05/10	0.5	83.00	11	82.52	82.90	-10.5	47,391	-0.02%
2018/05/09	2	82.00	2	82.90	81.80	0	47,644	0.00%
2018/05/08	5	81.70	2	82.60	82.60	3	48,053	0.01%
2018/05/07	1	81.50	2	81.70	81.60	-1	48,209	0.00%
2018/05/04	2	80.60	0	0.00	80.40	2	48,519	0.00%
2018/05/03	11	80.35	2	80.60	80.10	9	48,855	0.02%
2018/05/02	0	0.00	3	82.73	81.80	-3	48,950	-0.01%
2018/04/30	0.2	83.20	3	82.60	82.90	-2.8	49,029	-0.01%
2018/04/27	6	81.10	2	81.10	81.50	4	49,363	0.01%
2018/04/26	8	81.20	6	80.68	80.60	2	49,915	0.00%
2018/04/25	10	79.99	5	80.02	80.40	5	50,957	0.01%
2018/04/24	2	81.15	10	80.90	80.60	-8	51,057	-0.02%
2018/04/23	4	83.05	31	83.03	83.00	-27	50,484	-0.05%
2018/04/20	6.1	83.88	1	84.20	84.00	5.1	50,371	0.01%
2018/04/19	52	84.24	1	83.10	85.00	51	50,547	0.10%
2018/04/18	40	85.01	13	85.18	84.80	27	50,204	0.05%
2018/04/17	13	86.58	0	0.00	86.50	13	50,087	0.03%
2018/04/16	3	87.00	3	87.57	87.60	0	50,333	0.00%
2018/04/13	2	87.10	0	0.00	87.00	2	50,506	0.00%
2018/04/12	5	87.08	4	87.00	86.80	1	50,851	0.00%
2018/04/11	3	87.80	1	87.80	87.30	2	51,181	0.00%
2018/04/10	6.1	87.07	2	87.10	87.00	4.1	51,411	0.01%
2018/04/03	12	87.23	2	87.25	87.20	10	51,281	0.02%
2018/04/02	5	88.14	4	88.73	88.10	1	50,921	0.00%
2018/03/31	20	89.19	0	0.00	88.50	20	50,680	0.04%
2018/03/30	4	91.63	6	91.97	91.40	-2	48,765	0.00%
2018/03/29	6	90.17	1	90.20	90.00	5	48,632	0.01%
2018/03/27	5	91.06	0	0.00	91.20	5	48,237	0.01%
2018/03/26	1	89.90	1	90.00	90.20	0	48,082	0.00%
2018/03/23	15	90.67	1	91.00	90.40	14	48,202	0.03%
2018/03/21	2	92.70	0	0.00	92.40	2	48,263	0.00%
2018/03/19	5	92.92	23	93.00	92.90	-18	48,662	-0.04%
2018/03/16	5	93.00	0	0.00	92.80	5	48,767	0.01%
2018/03/14	1	93.40	0	0.00	93.30	1	48,939	0.00%
2018/03/13	1	95.60	3	95.90	95.20	-2	48,868	0.00%
2018/03/12	0	0.00	15	93.77	94.30	-15	48,136	-0.03%
2018/03/09	11	92.08	27	91.49	91.90	-16	48,311	-0.03%
2018/03/08	5	88.60	5	89.70	89.40	0	48,434	0.00%
2018/03/07	5	89.60	2	89.35	88.50	3	48,600	0.01%
2018/03/06	0.1	88.50	0	0.00	88.20	0.1	49,225	0.00%
2018/03/05	18	87.11	0	0.00	87.00	18	49,994	0.04%
2018/03/02	3.6	87.60	1	87.20	87.80	2.6	49,680	0.01%
2018/03/01	0.1	88.20	0	0.00	87.90	0.1	49,850	0.00%
2018/02/27	1	88.80	0	0.00	88.10	1	49,752	0.00%
2018/02/23	3	88.77	3	88.60	88.90	0	49,325	0.00%
2018/02/22	4	87.75	1	87.90	87.90	3	49,530	0.01%
2018/02/21	6	88.48	2	88.55	88.20	4	49,335	0.01%
2018/02/12	2	87.70	1	87.70	87.60	1	48,915	0.00%
2018/02/09	12	87.14	2	87.45	87.50	10	48,743	0.02%
2018/02/08	5.1	89.45	0	0.00	89.00	5.1	48,453	0.01%
2018/02/07	8	90.55	0	0.00	90.00	8	49,905	0.02%
2018/02/06	82	89.36	26	90.05	89.20	56	49,153	0.11%
2018/02/05	35	93.01	0	0.00	92.80	35	47,142	0.07%
2018/02/02	1	94.30	5	94.76	95.20	-4	47,140	-0.01%
2018/02/01	1.1	92.84	27	93.69	93.50	-26	47,024	-0.06%
2018/01/31	80.1	92.25	3.6	92.72	92.20	76.5	46,756	0.16%
2018/01/30	0.2	93.90	1.2	94.14	93.60	-1	46,299	0.00%
2018/01/29	1	94.80	3	94.97	94.70	-2	46,043	0.00%
2018/01/26	3	95.10	4	95.58	95.40	-1	45,847	0.00%
2018/01/25	1	96.20	6	95.82	95.40	-5	45,486	-0.01%
2018/01/24	7	96.20	3	96.30	95.90	4	44,848	0.01%
2018/01/23	1.1	96.08	49.9	95.84	96.90	-48.8	44,696	-0.11%
2018/01/22	0	0.00	28	97.17	96.60	-28	44,513	-0.06%
2018/01/19	9	96.32	12	96.16	96.90	-3	43,848	-0.01%
2018/01/18	0	0.00	6	94.47	93.80	-6	42,486	-0.01%
2018/01/17	0	0.00	2	93.30	93.40	-2	42,043	0.00%
2018/01/16	11	93.40	15	93.32	93.40	-4	41,887	-0.01%
2018/01/15	18	92.76	3	93.10	93.30	15	41,766	0.04%
2018/01/12	8	92.08	0	0.00	91.80	8	41,540	0.02%
2018/01/11	10.5	91.28	1	91.10	91.40	9.5	41,459	0.02%
2018/01/10	6	90.92	0	0.00	90.80	6	40,939	0.01%
2018/01/09	3	92.10	5	91.88	91.80	-2	40,640	0.00%
2018/01/08	29	91.98	1	91.80	91.80	28	40,616	0.07%
2018/01/05	10	91.91	0	0.00	93.00	10	40,275	0.02%
2018/01/04	2	92.80	2	92.70	92.60	0	39,996	0.00%
2018/01/03	1	94.10	1	94.90	94.00	0	39,819	0.00%
2018/01/02	0	0.00	3	94.93	95.00	-3	39,215	-0.01%