鴻海 (2317)-群益金鼎-東大券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	20.7	203.08	2	205.00	202.50	18.7	65,000	0.03%
2024/11/20	12	206.06	32	206.83	206.00	-20	65,385	-0.03%
2024/11/19	21.2	203.22	8	202.95	203.50	13.2	65,849	0.02%
2024/11/18	15.1	203.55	29.3	204.15	202.50	-14.2	66,210	-0.02%
2024/11/15	59.5	208.58	20.7	209.71	207.00	38.9	66,169	0.06%
2024/11/14	43.3	213.79	6.2	211.22	211.50	37.2	65,720	0.06%
2024/11/13	12.7	214.29	32	216.14	214.50	-19.2	65,927	-0.03%
2024/11/12	47.2	215.59	67.2	214.91	214.00	-20	66,646	-0.03%
2024/11/11	13.1	219.23	3.8	219.51	220.00	9.2	67,372	0.01%
2024/11/08	14	218.61	10.8	219.08	218.00	3.3	68,533	0.00%
2024/11/07	79	216.77	54.3	216.13	217.00	24.7	69,919	0.04%
2024/11/06	32	214.93	33.2	215.22	213.50	-1.2	71,518	0.00%
2024/11/05	11.2	213.89	10.1	213.69	214.00	1.1	73,247	0.00%
2024/11/04	13.7	211.95	12.1	211.84	214.00	1.6	77,681	0.00%
2024/11/01	53.9	205.06	37.7	207.70	208.00	16.2	80,548	0.02%
2024/10/30	26.6	211.73	32.9	212.88	211.50	-6.3	81,929	-0.01%
2024/10/29	48.2	210.09	68.5	208.91	209.50	-20.3	81,977	-0.02%
2024/10/28	34.5	216.64	14.1	218.16	215.00	20.4	81,834	0.02%
2024/10/25	2.9	214.43	44.2	214.40	216.00	-41.2	81,192	-0.05%
2024/10/24	41.2	212.34	7.4	213.18	211.50	33.9	81,356	0.04%
2024/10/23	13.4	214.31	18.2	215.21	216.00	-4.9	81,746	-0.01%
2024/10/22	48.2	215.82	61.4	212.77	215.50	-13.2	82,294	-0.02%
2024/10/21	15.4	210.32	18.5	212.14	210.00	-3.2	83,469	0.00%
2024/10/18	54.7	209.38	68.4	208.50	207.50	-13.7	83,998	-0.02%
2024/10/17	11.7	206.11	28.4	207.02	208.50	-16.7	84,516	-0.02%
2024/10/16	34	204.85	15.1	204.92	205.00	18.9	84,684	0.02%
2024/10/15	38.1	206.46	61.2	205.39	207.00	-23.1	84,454	-0.03%
2024/10/14	3.7	198.18	6.1	198.16	199.00	-2.4	83,225	0.00%
2024/10/11	56.9	201.29	21.6	200.68	200.00	35.3	84,917	0.04%
2024/10/09	7.2	198.21	31.3	198.47	199.00	-24	84,841	-0.03%
2024/10/08	19.6	195.13	6.5	195.81	194.00	13.1	84,628	0.02%
2024/10/07	30.5	196.81	55.7	195.69	197.50	-25.1	86,026	-0.03%
2024/10/04	10.1	192.70	67.5	193.62	194.00	-57.3	86,540	-0.07%
2024/10/01	6.1	187.17	8.2	187.43	187.00	-2.1	85,357	0.00%
2024/09/30	9.1	188.64	7	189.71	187.50	2.1	86,645	0.00%
2024/09/27	12.1	191.33	21.4	191.95	191.00	-9.3	86,879	-0.01%
2024/09/26	61.2	191.29	7.6	191.28	189.50	53.6	88,138	0.06%
2024/09/25	21.2	188.48	43.1	189.10	188.50	-21.9	88,278	-0.02%
2024/09/24	10.9	180.64	19.2	180.79	183.00	-8.3	87,589	-0.01%
2024/09/23	68	179.91	67.5	179.25	180.00	0.5	88,056	0.00%
2024/09/20	7.5	178.25	39.6	180.15	177.00	-32.1	89,343	-0.04%
2024/09/19	9.3	175.28	4.5	176.17	176.50	4.8	89,933	0.01%
2024/09/18	35.3	175.68	0.5	176.50	174.00	34.8	90,975	0.04%
2024/09/16	8.6	180.39	30.2	178.97	181.00	-21.5	92,423	-0.02%
2024/09/13	4.3	176.62	1.2	176.61	176.00	3.2	94,482	0.00%
2024/09/12	0.3	176.16	21.1	176.52	177.50	-20.8	96,794	-0.02%
2024/09/11	1.3	170.54	4.4	169.93	169.50	-3.2	97,425	0.00%
2024/09/10	42.3	168.99	3.2	171.24	169.00	39.1	98,440	0.04%
2024/09/09	26.7	171.96	1	172.00	172.00	25.7	98,999	0.03%
2024/09/06	11.5	176.56	1	177.50	176.50	10.5	100,326	0.01%
2024/09/05	28.9	177.21	6.6	177.66	175.00	22.3	101,765	0.02%
2024/09/04	23.9	177.49	19.9	177.71	179.50	4	101,899	0.00%
2024/09/03	6	185.00	22.4	185.55	185.00	-16.4	100,741	-0.02%
2024/09/02	8.1	182.77	13.3	185.29	183.00	-5.2	101,914	-0.01%
2024/08/30	14.1	184.39	6	184.58	184.50	8.1	103,273	0.01%
2024/08/29	26.1	181.86	11.1	182.66	184.50	15	104,122	0.01%
2024/08/28	20.7	183.21	10.6	183.54	185.50	10.1	104,648	0.01%
2024/08/27	14.7	180.15	6.1	180.81	180.50	8.6	106,103	0.01%
2024/08/26	44.8	182.88	9	182.67	182.00	35.7	106,949	0.03%
2024/08/23	13.3	177.72	18.5	179.06	180.00	-5.2	107,498	0.00%
2024/08/22	53.3	180.41	18.2	180.96	179.50	35.1	107,809	0.03%
2024/08/21	50.6	184.00	47	184.33	183.50	3.6	108,503	0.00%
2024/08/20	21.6	187.29	11	188.14	186.50	10.6	108,463	0.01%
2024/08/19	10.1	186.70	10	186.41	187.00	0.1	108,510	0.00%
2024/08/16	15.3	185.41	39.1	185.35	184.00	-23.8	108,475	-0.02%
2024/08/15	22.8	183.00	77.4	183.80	181.00	-54.5	108,044	-0.05%
2024/08/14	12.1	185.29	27.3	185.43	185.50	-15.2	107,885	-0.01%
2024/08/13	98.3	181.78	59.6	181.58	181.00	38.7	107,715	0.04%
2024/08/12	23.4	176.36	98.8	176.06	176.00	-75.3	108,358	-0.07%
2024/08/09	56.7	169.63	60.5	170.31	168.50	-3.8	109,102	0.00%
2024/08/08	118.7	164.99	100.3	162.70	163.50	18.4	108,889	0.02%	大買/
2024/08/07	82	170.89	51.3	171.48	170.50	30.7	107,321	0.03%
2024/08/06	199.2	167.42	131.2	170.22	167.50	68	105,884	0.06%	大買/大賣/
2024/08/05	157	169.28	113.5	169.10	168.00	43.4	102,629	0.04%	大買/大賣/
2024/08/02	128.8	190.64	45	190.92	186.50	83.7	100,061	0.08%	大買/
2024/08/01	46.1	202.92	46.3	202.77	202.50	-0.2	99,293	0.00%
2024/07/31	49.2	199.14	19.9	198.89	198.00	29.3	101,079	0.03%
2024/07/30	76	193.42	82.6	192.13	196.00	-6.6	100,915	-0.01%
2024/07/29	9.8	194.10	16.1	194.58	193.00	-6.3	101,111	-0.01%
2024/07/26	47.3	191.76	43.1	191.07	192.00	4.2	101,334	0.00%
2024/07/23	34.4	200.26	53.6	199.76	201.50	-19.2	101,273	-0.02%
2024/07/22	104.1	194.58	41.8	195.51	192.50	62.4	101,525	0.06%	大買/
2024/07/19	32.6	202.21	75.7	201.99	204.00	-43.1	100,691	-0.04%
2024/07/18	115	205.53	30.9	205.69	204.00	84.1	102,383	0.08%	大買/
2024/07/17	22.7	213.29	39	213.21	212.00	-16.3	101,305	-0.02%
2024/07/16	45.1	214.06	20.2	214.15	213.00	24.9	101,241	0.02%
2024/07/15	19.2	216.89	34	217.46	216.50	-14.8	102,079	-0.01%
2024/07/12	72.6	216.67	72.4	217.05	216.00	0.2	102,453	0.00%
2024/07/11	52.4	225.93	20.3	225.74	225.50	32.1	101,909	0.03%
2024/07/10	22	223.11	9.8	224.74	223.50	12.2	103,744	0.01%
2024/07/09	57.5	228.66	63.5	229.41	225.50	-6	104,436	-0.01%
2024/07/08	27.6	221.66	44	223.32	226.50	-16.4	104,093	-0.02%
2024/07/05	72.1	213.99	4	214.87	214.50	68	105,052	0.06%
2024/07/04	156.5	212.30	69.4	212.61	214.50	87.1	105,962	0.08%	大買/
2024/07/03	57	205.06	26.3	206.43	203.00	30.8	105,809	0.03%
2024/07/02	100.1	207.50	79.1	208.89	204.50	21	106,349	0.02%
2024/07/01	36.2	215.78	19.1	215.92	216.00	17.1	106,325	0.02%
2024/06/28	22.9	214.42	32.4	214.73	214.00	-9.5	108,067	-0.01%
2024/06/27	14.9	212.08	36.8	213.25	212.50	-21.9	108,103	-0.02%
2024/06/26	27.9	212.38	21.5	211.97	210.00	6.4	109,229	0.01%
2024/06/25	90.1	206.38	44.1	207.33	211.00	46	110,700	0.04%
2024/06/24	59.9	207.07	70.7	206.21	206.00	-10.9	111,189	-0.01%
2024/06/21	72.2	213.61	44.5	214.55	212.00	27.7	112,462	0.02%
2024/06/20	27.8	211.47	92.5	210.19	217.50	-64.7	112,162	-0.06%
2024/06/19	59.8	205.07	121.9	206.20	203.00	-62.1	113,142	-0.05%	大賣/
2024/06/18	17.1	198.57	15.2	199.07	198.50	1.9	113,310	0.00%
2024/06/17	24.6	197.06	120.3	199.68	200.00	-95.7	115,217	-0.08%	大賣/
2024/06/14	14.8	194.37	246.5	197.57	198.00	-231.8	116,569	-0.20%	大賣/鉅額交易
2024/06/13	85.5	192.09	76.6	191.17	192.00	9	118,495	0.01%
2024/06/12	12.2	185.15	51.1	185.19	187.50	-38.9	122,764	-0.03%
2024/06/11	9.7	179.86	18.7	180.03	180.50	-9	123,876	-0.01%
2024/06/07	9.7	177.62	38	177.74	177.50	-28.3	128,123	-0.02%
2024/06/06	41.4	179.99	43.6	180.38	177.50	-2.3	132,975	0.00%
2024/06/05	86.4	176.29	75.4	174.86	175.50	10.9	133,281	0.01%
2024/06/04	84.7	172.69	49.1	172.13	171.00	35.6	132,468	0.03%
2024/06/03	51.3	176.61	32.6	176.86	176.50	18.8	131,562	0.01%
2024/05/31	81.4	175.05	8	175.31	172.00	73.4	130,748	0.06%
2024/05/30	22.1	177.01	30	177.32	176.50	-7.9	129,554	-0.01%
2024/05/29	50.5	181.99	16	182.06	180.50	34.5	130,014	0.03%
2024/05/28	30.1	184.87	19	184.84	185.50	11.1	129,230	0.01%
2024/05/27	16.6	183.45	86	183.86	185.00	-69.4	128,741	-0.05%
2024/05/24	73.6	174.83	26.7	173.82	176.00	46.9	127,321	0.04%
2024/05/23	87.1	172.88	46	172.62	173.00	41.1	126,500	0.03%
2024/05/22	20.2	168.35	35.3	168.78	169.00	-15.1	125,395	-0.01%
2024/05/21	17.3	166.62	21.2	166.31	166.00	-3.9	124,802	0.00%
2024/05/20	26.9	167.65	37.1	167.74	167.50	-10.2	124,336	-0.01%
2024/05/17	30.8	169.12	24.2	169.74	170.00	6.5	123,763	0.01%
2024/05/16	96.7	174.44	79.8	176.86	171.50	16.8	122,712	0.01%
2024/05/15	59.4	169.47	109.1	169.06	170.50	-49.7	120,759	-0.04%	大賣/
2024/05/14	128.5	171.98	45.1	171.92	172.00	83.4	118,632	0.07%	大買/
2024/05/13	47.8	170.93	46.1	171.01	169.50	1.6	116,850	0.00%
2024/05/10	26.5	169.07	13.5	169.28	169.50	13	115,830	0.01%
2024/05/09	106.4	172.31	40.3	172.88	170.50	66.2	114,664	0.06%	大買/
2024/05/08	29.5	169.83	26.5	170.57	169.50	3	113,075	0.00%
2024/05/07	62.5	169.45	38.5	169.53	169.50	24	112,117	0.02%
2024/05/06	53	165.29	60.6	165.75	167.50	-7.7	110,314	-0.01%
2024/05/03	11	156.91	15.1	157.53	156.00	-4.1	107,787	0.00%
2024/05/02	14.2	153.46	18.2	153.53	154.00	-4	107,073	0.00%
2024/04/30	16.5	157.89	13	157.92	156.00	3.5	106,176	0.00%
2024/04/29	37.2	158.24	26.3	158.32	158.50	11	105,289	0.01%
2024/04/26	51.5	155.73	63.4	156.22	155.00	-11.9	104,036	-0.01%
2024/04/25	81.4	152.69	17.2	151.83	151.50	64.3	102,659	0.06%
2024/04/24	62	153.62	44.9	151.75	156.00	17.1	101,157	0.02%
2024/04/23	21.4	145.16	12.9	144.58	144.00	8.5	98,752	0.01%
2024/04/22	120.2	142.46	128.4	142.72	143.00	-8.2	98,059	-0.01%	大買/大賣/
2024/04/19	47.4	142.47	32.4	142.60	143.00	15	97,247	0.02%
2024/04/18	52.4	147.56	20.5	147.72	148.00	31.8	95,526	0.03%
2024/04/17	26.4	144.82	47.9	144.52	146.50	-21.5	94,851	-0.02%
2024/04/16	60.5	140.41	35.1	140.29	141.00	25.3	93,480	0.03%
2024/04/15	60.3	147.78	636	148.36	146.00	-575.7	90,976	-0.63%	大賣/鉅額交易
2024/04/12	24.6	150.93	44.1	151.93	150.50	-19.5	89,690	-0.02%
2024/04/11	73.4	149.83	46	148.80	150.00	27.4	87,961	0.03%
2024/04/10	44.6	155.61	32.3	155.56	154.50	12.3	85,355	0.01%
2024/04/09	23.8	157.79	32	158.88	158.00	-8.3	84,044	-0.01%
2024/04/08	79.6	158.00	44.2	158.05	158.00	35.5	82,682	0.04%
2024/04/03	35.4	155.96	23.3	157.59	159.00	12	81,311	0.01%
2024/04/02	55.1	154.20	65.2	155.42	159.00	-10.2	79,344	-0.01%
2024/04/01	34.4	150.93	65.5	151.56	150.50	-31.1	76,692	-0.04%
2024/03/29	157.1	153.35	154.2	151.75	150.00	2.9	75,560	0.00%	大買/大賣/
2024/03/28	65.5	153.81	90.9	153.11	155.50	-25.4	73,210	-0.03%
2024/03/27	266.1	145.45	57.7	147.80	148.50	208.4	70,339	0.30%	大買/鉅額交易
2024/03/26	318.5	140.94	313.3	142.05	142.00	5.2	68,483	0.01%	大買/大賣/
2024/03/25	220.5	145.91	281.6	146.35	145.50	-61.1	66,381	-0.09%	大買/大賣/
2024/03/22	279.3	143.84	235	147.12	145.50	44.3	64,505	0.07%	大買/大賣/
2024/03/21	84.6	142.21	61.1	140.27	142.50	23.5	61,032	0.04%
2024/03/20	85.5	138.62	151.8	138.43	138.00	-66.3	58,649	-0.11%	大賣/
2024/03/19	93.2	133.70	96.8	133.51	136.00	-3.6	55,781	-0.01%
2024/03/18	71.6	133.31	55.4	133.08	136.00	16.2	53,182	0.03%
2024/03/15	69.1	131.65	79.3	130.51	132.00	-10.2	49,532	-0.02%
2024/03/14	58.5	118.56	75.1	119.11	121.00	-16.6	43,236	-0.04%
2024/03/13	56.7	120.42	308	120.73	120.50	-251.3	40,314	-0.62%	大賣/鉅額交易
2024/03/12	65.6	114.98	189.5	114.92	119.00	-123.9	34,910	-0.35%	大賣/鉅額交易
2024/03/11	688.4	109.49	756	108.86	109.50	-67.6	29,389	-0.23%	大買/大賣/
2024/03/08	479.1	105.93	423.2	106.13	105.00	55.9	27,431	0.20%	大買/大賣/
2024/03/07	7.7	107.51	56.1	107.52	107.50	-48.4	26,533	-0.18%
2024/03/06	7	106.43	8.1	106.06	106.50	-1.1	26,183	0.00%
2024/03/05	64.4	107.00	27	107.76	106.50	37.4	26,190	0.14%
2024/03/04	359	103.77	429.5	104.11	106.50	-70.5	25,463	-0.28%	大買/大賣/
2024/03/01	14	102.82	0	103.00	102.00	14	24,125	0.06%
2024/02/29	0	103.00	6.1	103.49	103.00	-6.1	24,041	-0.03%
2024/02/27	201	103.25	210.1	103.52	103.50	-9.1	23,750	-0.04%	大買/大賣/
2024/02/26	0	0.00	3	103.50	103.50	-3	23,649	-0.01%
2024/02/23	0	0.00	0.1	103.50	103.00	-0.1	23,790	0.00%
2024/02/22	0	0.00	2.1	103.24	103.50	-2.1	24,119	-0.01%
2024/02/21	1.7	103.00	1	103.50	103.00	0.7	24,289	0.00%
2024/02/20	301	103.83	304.9	103.91	103.50	-3.9	24,762	-0.02%	大買/大賣/
2024/02/19	400	102.50	406.6	102.50	103.00	-6.6	24,617	-0.03%	大買/大賣/
2024/02/15	6	101.42	4.2	101.50	101.00	1.8	25,287	0.01%
2024/02/05	207	101.50	320	101.81	101.50	-113	25,125	-0.45%	大買/大賣/鉅額交易
2024/02/02	203.1	101.50	83.1	101.99	102.00	120	25,105	0.48%	大買/鉅額交易
2024/02/01	12	102.38	1	102.50	103.00	11	25,344	0.04%
2024/01/31	14	102.00	13.2	102.11	102.50	0.8	25,428	0.00%
2024/01/30	13.5	102.41	2	102.50	102.00	11.5	25,581	0.04%
2024/01/29	9	103.00	3	102.67	102.50	6	25,927	0.02%
2024/01/26	61.6	102.95	54	103.44	102.50	7.6	26,364	0.03%
2024/01/25	400	101.72	403	102.00	102.00	-3	26,353	-0.01%	大買/大賣/
2024/01/24	4	101.00	5	101.40	100.50	-1	26,387	0.00%
2024/01/23	200	101.00	201	101.31	101.00	-1	27,103	0.00%	大買/大賣/
2024/01/22	235	100.00	257.2	100.40	99.90	-22.1	29,035	-0.08%	大買/大賣/
2024/01/19	0	0.00	2	100.25	100.50	-2	29,204	-0.01%
2024/01/18	9	99.38	0	0.00	99.90	9	29,563	0.03%
2024/01/17	20.6	99.36	4	99.25	98.60	16.6	29,936	0.06%
2024/01/16	4.1	100.12	0.1	100.31	100.00	4	30,976	0.01%
2024/01/15	159.7	100.04	150	100.33	100.00	9.7	31,922	0.03%	大買/大賣/
2024/01/12	6	100.83	2	100.75	100.50	4	32,081	0.01%
2024/01/11	20.1	100.90	15	101.47	100.50	5.1	32,209	0.02%
2024/01/10	105.3	100.03	105	100.02	100.00	0.3	32,083	0.00%	大買/大賣/
2024/01/09	3	101.50	0	0.00	101.00	3	31,963	0.01%
2024/01/08	4.7	102.51	11	102.14	101.50	-6.3	31,828	-0.02%
2024/01/05	0	0.00	10	104.45	104.00	-10	31,693	-0.03%
2024/01/03	0.2	104.00	3	104.50	104.50	-2.8	32,154	-0.01%
2024/01/02	1	104.50	3.7	104.64	105.00	-2.7	32,305	-0.01%
2023/12/29	2	104.25	12.6	104.50	104.50	-10.5	32,250	-0.03%
2023/12/28	0	0.00	3	104.00	104.00	-3	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	2	103.50	0	0.00	104.00	2	32,097	0.01%
2023/12/25	0	103.50	6	103.50	103.50	-6	32,284	-0.02%
2023/12/22	2	103.50	1	103.50	103.50	1	32,363	0.00%
2023/12/21	10	103.25	0	0.00	103.50	10	32,468	0.03%
2023/12/20	168	104.01	173.5	104.37	104.50	-5.5	32,160	-0.02%	大買/大賣/
2023/12/19	1.1	101.55	11.2	101.82	102.50	-10.1	31,507	-0.03%
2023/12/18	1.2	101.93	1	102.00	102.00	0.2	31,329	0.00%
2023/12/15	16.1	101.03	0	0.00	101.50	16.1	31,177	0.05%
2023/12/14	1	101.50	3	101.83	102.00	-2	30,726	-0.01%
2023/12/13	4.1	101.00	2	100.50	101.00	2.1	30,500	0.01%
2023/12/12	0.1	101.00	0	0.00	101.00	0.1	30,839	0.00%
2023/12/11	7	100.57	0	101.00	101.00	7	30,769	0.02%
2023/12/08	4	102.00	5	101.50	101.50	-1	30,658	0.00%
2023/12/07	10	101.05	0	0.00	101.00	10	30,887	0.03%
2023/12/06	5	101.00	0	0.00	101.00	5	30,950	0.02%
2023/12/05	3.1	100.51	1	101.50	101.00	2.1	30,895	0.01%
2023/12/04	11.1	100.95	1	101.00	101.00	10.1	30,773	0.03%
2023/12/01	26.3	100.71	5.1	100.51	100.50	21.2	30,811	0.07%
2023/11/30	9	101.61	3	102.17	101.50	6	30,592	0.02%
2023/11/29	19.5	101.51	18	102.00	102.00	1.5	30,267	0.00%
2023/11/28	0	0.00	2.1	102.50	102.50	-2.1	29,970	-0.01%
2023/11/27	4	102.62	6.4	102.11	101.50	-2.4	30,482	-0.01%
2023/11/24	3.8	101.53	0	0.00	101.50	3.8	30,442	0.01%
2023/11/22	2	102.00	2.2	103.00	102.00	-0.2	31,063	0.00%
2023/11/21	4	101.75	10	102.30	102.50	-6	30,942	-0.02%
2023/11/20	8	101.12	4	101.00	101.00	4	31,170	0.01%
2023/11/17	38.3	102.43	48.6	102.50	102.50	-10.3	30,949	-0.03%
2023/11/16	15	100.67	11	101.09	101.00	4	30,387	0.01%
2023/11/15	23.1	100.46	10	100.95	100.50	13.1	30,054	0.04%
2023/11/14	1	100.00	13.2	100.30	100.00	-12.2	29,488	-0.04%
2023/11/13	2	97.65	0.6	97.97	97.70	1.4	29,120	0.00%
2023/11/10	3.1	97.37	8	97.39	97.20	-5	29,544	-0.02%
2023/11/09	6.3	98.05	4.2	97.91	97.90	2.1	30,337	0.01%
2023/11/08	0.8	96.93	0	0.00	97.00	0.8	30,321	0.00%
2023/11/07	13.3	95.79	1	95.70	96.10	12.3	30,373	0.04%
2023/11/06	3.5	96.64	1.1	97.19	96.40	2.5	30,281	0.01%
2023/11/03	33.3	95.57	19	95.89	95.80	14.3	29,982	0.05%
2023/11/02	6.1	96.97	1.1	97.30	97.00	5	29,758	0.02%
2023/11/01	12.2	96.02	2	95.86	95.60	10.2	30,097	0.03%
2023/10/31	13.8	96.10	13.8	96.38	96.50	0	30,309	0.00%
2023/10/30	41.9	95.56	13	94.95	94.50	28.9	29,933	0.10%
2023/10/27	8.2	98.33	1	98.80	98.20	7.2	28,083	0.03%
2023/10/26	47	98.35	3.2	98.49	98.50	43.8	28,036	0.16%
2023/10/25	12.9	99.02	2	99.25	99.00	10.9	27,773	0.04%
2023/10/24	34.8	98.59	5.5	98.68	98.30	29.3	27,620	0.11%
2023/10/23	86.2	100.46	67.4	100.43	100.50	18.8	26,288	0.07%
2023/10/20	3.1	103.66	8	103.50	103.50	-4.9	25,919	-0.02%
2023/10/19	10.5	103.58	0	0.00	103.50	10.5	25,714	0.04%
2023/10/18	0.5	105.75	2	105.00	105.50	-1.5	25,514	-0.01%
2023/10/17	2	107.00	4	106.88	106.50	-2	25,614	-0.01%
2023/10/16	5.7	106.62	7	107.00	107.00	-1.4	26,265	-0.01%
2023/10/13	22	106.95	14	107.00	107.50	8	26,851	0.03%
2023/10/12	25.3	106.62	21	106.64	107.00	4.3	27,096	0.02%
2023/10/11	16.3	106.00	21	106.02	106.00	-4.8	27,348	-0.02%
2023/10/06	7	105.43	0	0.00	105.50	7	27,369	0.03%
2023/10/05	1	103.01	1	103.51	103.50	0	27,528	0.00%
2023/10/04	20.6	102.98	27	103.28	103.00	-6.4	27,645	-0.02%
2023/10/03	20.2	104.00	20	104.00	104.00	0.2	27,599	0.00%
2023/10/02	2	104.75	2	104.75	104.50	0	27,816	0.00%
2023/09/28	34.4	103.21	36	103.63	104.00	-1.6	28,735	-0.01%
2023/09/27	15.3	104.28	8	104.19	104.00	7.3	29,226	0.02%
2023/09/26	38.3	104.22	28	104.50	104.00	10.3	30,286	0.03%
2023/09/25	11	105.27	6	105.50	105.50	5	31,242	0.02%
2023/09/22	5	105.10	0.5	105.50	105.00	4.5	31,773	0.01%
2023/09/21	14.4	105.29	0	0.00	105.00	14.4	32,181	0.04%
2023/09/20	2	106.25	0	0.00	106.00	2	32,555	0.01%
2023/09/19	2	107.00	2.4	107.21	106.50	-0.4	33,360	0.00%
2023/09/18	1.4	106.00	5	106.00	106.50	-3.6	34,796	-0.01%
2023/09/15	9.2	106.13	6	106.50	106.00	3.2	35,058	0.01%
2023/09/14	0	106.50	12.4	106.50	106.50	-12.4	34,962	-0.04%
2023/09/13	2.1	106.00	0	0.00	106.00	2.1	35,116	0.01%
2023/09/12	0	0.00	6.1	106.75	107.50	-6.1	35,594	-0.02%
2023/09/11	9.1	105.06	0.4	105.50	105.00	8.7	35,679	0.02%
2023/09/08	4	105.50	1.6	105.50	106.00	2.4	35,975	0.01%
2023/09/07	4	105.50	0	0.00	105.50	4	36,936	0.01%
2023/09/06	14	106.00	1	106.00	106.00	13	38,325	0.03%
2023/09/05	0	106.50	0	0.00	107.00	0	38,319	0.00%
2023/09/04	0.7	106.50	1	106.00	106.50	-0.3	38,384	0.00%
2023/09/01	0	107.00	1.1	107.45	107.50	-1.1	38,403	0.00%
2023/08/31	2.1	105.76	2	106.00	106.50	0.1	38,772	0.00%
2023/08/30	2.1	106.49	0	0.00	106.00	2.1	38,234	0.01%
2023/08/29	441.5	105.04	473.7	105.50	106.00	-32.3	38,783	-0.08%	大買/大賣/
2023/08/28	0.1	108.50	2.1	108.98	108.00	-2	38,485	-0.01%
2023/08/25	18	108.39	0	0.00	108.00	18	39,185	0.05%
2023/08/24	7	109.43	7	109.29	109.50	0	40,302	0.00%
2023/08/21	17	106.03	0	0.00	106.00	17	41,271	0.04%
2023/08/18	13.1	106.12	6	106.33	106.00	7.1	41,354	0.02%
2023/08/17	3	106.27	1.3	106.12	106.50	1.7	41,432	0.00%
2023/08/16	23.9	105.73	3	105.67	105.50	20.9	41,323	0.05%
2023/08/15	33.8	107.57	3	108.17	107.00	30.8	41,146	0.07%
2023/08/14	10	110.00	6	109.58	110.00	4	40,542	0.01%
2023/08/11	1.3	108.66	1	108.50	108.50	0.3	40,690	0.00%
2023/08/10	8	109.94	2	109.50	110.00	6	41,012	0.01%
2023/08/09	1	110.50	1.1	111.00	110.50	-0.1	41,109	0.00%
2023/08/08	1	110.50	31	110.50	110.50	-30	41,947	-0.07%
2023/08/07	4	110.25	21	112.00	109.50	-17	41,823	-0.04%
2023/08/04	0	0.00	23.5	110.47	111.00	-23.5	41,358	-0.06%
2023/08/02	32.9	108.26	0	109.50	108.00	32.8	41,384	0.08%
2023/08/01	0.1	109.55	20	110.00	110.50	-19.9	40,993	-0.05%
2023/07/31	11.4	108.98	10	109.50	108.50	1.4	40,803	0.00%
2023/07/28	22.3	110.13	0	0.00	109.50	22.3	40,510	0.06%
2023/07/27	19.4	110.85	2	112.00	110.50	17.4	40,589	0.04%
2023/07/26	8.1	111.31	4.6	111.50	111.50	3.5	40,899	0.01%
2023/07/25	33	110.52	54.1	111.12	112.00	-21.1	40,721	-0.05%
2023/07/24	1	108.00	1	107.50	108.00	0	39,989	0.00%
2023/07/21	1	107.99	4	107.00	107.50	-3	40,226	-0.01%
2023/07/20	5.4	108.00	1	108.00	108.00	4.4	40,260	0.01%
2023/07/19	431.4	109.51	420	108.96	108.50	11.3	40,018	0.03%	大買/大賣/
2023/07/18	91.6	112.83	82.3	113.46	112.00	9.3	39,654	0.02%
2023/07/17	2.7	110.38	3.3	110.15	110.50	-0.6	39,110	0.00%
2023/07/14	2.6	106.88	59	108.53	109.50	-56.4	38,735	-0.15%
2023/07/13	63.8	108.01	4	108.25	107.00	59.8	38,284	0.16%
2023/07/12	2.5	107.00	100	107.08	107.50	-97.5	38,042	-0.26%
2023/07/11	4.1	104.88	1.4	105.01	105.00	2.7	37,842	0.01%
2023/07/10	10.6	105.04	0	0.00	104.50	10.6	37,828	0.03%
2023/07/07	45	105.12	4.2	105.62	105.50	40.9	37,756	0.11%
2023/07/06	72	106.19	25	105.64	105.50	47	37,732	0.12%
2023/07/05	59.3	108.84	2.4	108.08	108.50	56.9	36,789	0.15%
2023/07/04	184.2	110.69	14	111.64	110.00	170.2	36,139	0.47%	大買/鉅額交易
2023/07/03	44.6	114.40	113.2	114.93	115.00	-68.6	35,462	-0.19%	大賣/
2023/06/30	47	112.36	4.1	112.37	113.00	43	34,309	0.13%
2023/06/29	82.5	114.43	2	114.00	113.00	80.5	33,829	0.24%
2023/06/28	49.1	114.99	6.1	115.16	115.00	42.9	33,522	0.13%
2023/06/27	8.1	114.88	12.1	115.74	114.00	-4	33,179	-0.01%
2023/06/26	115.3	115.49	139.6	115.62	115.50	-24.3	32,601	-0.07%	大買/大賣/
2023/06/21	64.1	112.49	127	113.00	113.00	-63	32,082	-0.20%	大賣/
2023/06/20	1.9	112.71	4	112.38	112.50	-2.1	32,028	-0.01%
2023/06/19	11.3	111.96	10	112.50	112.50	1.3	31,892	0.00%
2023/06/16	22.3	111.10	5	112.10	111.00	17.3	31,825	0.05%
2023/06/15	66	112.36	10.2	111.75	111.50	55.8	31,398	0.18%
2023/06/14	57	112.50	60.7	112.96	112.50	-3.7	31,855	-0.01%
2023/06/13	101	111.65	92.1	112.79	112.50	8.9	31,723	0.03%	大買/
2023/06/12	141.4	110.31	166	110.33	110.50	-24.6	30,901	-0.08%	大買/大賣/
2023/06/09	6	107.50	0	0.00	108.00	6	29,760	0.02%
2023/06/08	2	107.00	0	0.00	107.00	2	29,876	0.01%
2023/06/07	2	107.50	60	107.50	108.00	-58	30,051	-0.19%
2023/06/06	9.2	106.51	9.6	106.84	107.00	-0.4	30,703	0.00%
2023/06/05	92	107.52	37.2	107.82	107.50	54.8	30,622	0.18%
2023/06/02	3.4	108.02	7	107.64	108.00	-3.7	31,419	-0.01%
2023/06/01	124.2	107.45	129.2	107.10	108.00	-5.1	31,156	-0.02%	大買/大賣/
2023/05/31	25	106.38	23.2	106.67	106.50	1.8	30,871	0.01%
2023/05/30	27.4	107.26	33.5	107.28	107.00	-6.2	30,356	-0.02%
2023/05/29	369.1	105.35	432.8	105.68	105.50	-63.7	29,635	-0.21%	大買/大賣/
2023/05/26	28.4	102.27	28	102.43	102.50	0.3	29,233	0.00%
2023/05/25	4.1	102.63	0	0.00	102.50	4.1	28,999	0.01%
2023/05/24	40.1	102.67	32	102.97	103.00	8.1	28,936	0.03%
2023/05/23	2.1	102.51	1	102.50	102.50	1.1	28,904	0.00%
2023/05/22	0	0.00	4.2	102.50	103.00	-4.2	28,907	-0.01%
2023/05/19	15.2	102.50	10	102.50	103.00	5.2	29,083	0.02%
2023/05/18	17.2	102.69	17	103.18	103.00	0.2	29,193	0.00%
2023/05/17	77.1	102.44	78	102.92	102.50	-1	29,333	0.00%
2023/05/16	6.2	102.26	1	102.50	102.00	5.2	28,993	0.02%
2023/05/15	11.7	102.07	2	102.25	102.00	9.7	28,601	0.03%
2023/05/12	32.1	105.70	32	105.33	102.50	0.1	28,557	0.00%
2023/05/11	32.1	105.70	32	105.33	105.00	0.1	27,867	0.00%
2023/05/10	16	106.09	2.1	106.50	106.50	14	27,910	0.05%
2023/05/09	46.2	106.30	6	106.25	106.50	40.2	28,140	0.14%
2023/05/08	11	105.00	10	105.50	105.00	1	28,301	0.00%
2023/05/05	54.5	104.81	35	105.00	105.00	19.5	28,849	0.07%
2023/05/04	16.2	105.19	5	105.50	105.00	11.2	29,465	0.04%
2023/05/03	4.1	105.62	12.8	105.96	105.50	-8.7	29,917	-0.03%
2023/05/02	38	105.46	47	105.60	106.00	-9	30,781	-0.03%
2023/04/28	14.1	104.00	71.3	104.50	104.50	-57.2	31,312	-0.18%
2023/04/27	60.3	103.52	57.1	103.99	103.50	3.2	31,454	0.01%
2023/04/26	125	103.55	160.1	103.83	103.50	-35.1	31,624	-0.11%	大買/大賣/
2023/04/25	63.1	103.50	2	103.00	103.00	61.1	31,354	0.19%
2023/04/24	2.2	103.77	2	103.75	103.50	0.2	31,215	0.00%
2023/04/21	77	104.27	54.2	104.82	104.00	22.8	31,240	0.07%
2023/04/20	10	104.00	59	104.50	104.50	-49	31,018	-0.16%
2023/04/19	98.1	103.98	21	104.45	104.00	77.1	31,244	0.25%
2023/04/18	9	104.28	0	0.00	104.50	9	31,266	0.03%
2023/04/17	8.6	103.77	5.1	104.00	104.00	3.5	31,594	0.01%
2023/04/14	0	0.00	71	104.39	104.50	-71	32,030	-0.22%
2023/04/13	29.1	103.09	28	103.09	103.00	1.1	32,380	0.00%
2023/04/12	9.1	103.28	1	103.50	102.50	8.1	32,302	0.03%
2023/04/11	13.1	103.39	10	103.50	103.50	3.1	32,585	0.01%
2023/04/10	10	103.15	5	103.10	103.00	5	32,478	0.02%
2023/04/07	6	103.25	0.1	103.50	103.00	5.9	32,418	0.02%
2023/04/06	96.5	103.91	58	105.00	103.50	38.5	32,371	0.12%
2023/03/31	1	104.00	3.1	104.34	104.00	-2.1	31,976	-0.01%
2023/03/30	0	0.00	4	104.38	104.50	-4	32,025	-0.01%
2023/03/29	6	103.25	3.2	103.52	103.50	2.8	32,165	0.01%
2023/03/28	15.1	103.53	0	0.00	103.00	15.1	32,556	0.05%
2023/03/27	96.1	104.19	5	104.00	103.50	91.1	32,645	0.28%
2023/03/24	32	104.84	26.2	105.82	105.50	5.8	33,306	0.02%
2023/03/23	3	103.50	2	104.00	103.50	1	32,568	0.00%
2023/03/22	0	103.50	2	104.00	103.50	-2	32,454	-0.01%
2023/03/21	0.1	103.50	1	103.50	103.50	-1	32,672	0.00%
2023/03/20	27.1	102.91	0	0.00	102.50	27.1	32,644	0.08%
2023/03/17	8	103.81	19.3	103.36	103.50	-11.3	32,828	-0.03%
2023/03/16	37.1	102.66	8	102.50	102.00	29.1	32,303	0.09%
2023/03/15	10.1	102.50	1	103.00	102.50	9.1	32,585	0.03%
2023/03/14	23	102.04	1	102.50	102.00	22	33,160	0.07%
2023/03/13	0	0.00	15	102.33	103.00	-15	33,434	-0.04%
2023/03/10	23.1	101.91	15.1	102.00	102.00	8.1	34,333	0.02%
2023/03/09	37.2	103.35	0	0.00	102.50	37.2	34,973	0.11%
2023/03/08	3	104.33	6	104.50	104.00	-3	35,167	-0.01%
2023/03/07	27.1	105.03	27.2	105.15	105.00	-0.1	35,211	0.00%
2023/03/06	0.9	103.47	12.2	103.34	103.50	-11.4	34,782	-0.03%
2023/03/03	30	102.98	18.3	103.59	102.50	11.7	34,733	0.03%
2023/03/02	4	102.13	2.3	102.43	102.50	1.7	34,949	0.00%
2023/03/01	0.1	101.50	0.2	102.00	102.00	-0.2	35,010	0.00%
2023/02/24	19.2	101.48	0.2	102.00	101.00	19	34,736	0.05%
2023/02/23	26	102.56	25	102.98	103.00	1	34,341	0.00%
2023/02/22	4.1	101.51	9	102.00	102.00	-4.9	34,713	-0.01%
2023/02/21	13	102.50	13	102.88	102.50	0	34,783	0.00%
2023/02/20	3.1	103.01	5	103.00	103.00	-2	35,331	-0.01%
2023/02/17	14.3	102.65	12	102.96	103.50	2.3	35,745	0.01%
2023/02/16	1	103.00	38	103.04	103.50	-37	36,384	-0.10%
2023/02/15	1	102.00	51.3	101.73	102.50	-50.3	37,202	-0.14%
2023/02/14	0.3	102.00	15	101.67	102.00	-14.7	37,250	-0.04%
2023/02/13	1.1	101.95	2	101.25	101.00	-1	37,616	0.00%
2023/02/10	7	101.14	3.1	101.50	101.50	3.9	37,809	0.01%
2023/02/09	0.1	101.00	4.2	101.33	101.00	-4.2	38,059	-0.01%
2023/02/08	1	100.50	0	0.00	100.50	1	38,379	0.00%
2023/02/07	4.1	100.88	0.2	101.00	100.50	3.8	38,627	0.01%
2023/02/06	6.3	101.74	7	101.57	101.50	-0.8	38,581	0.00%
2023/02/03	31	99.76	4	99.80	99.60	27	38,523	0.07%
2023/02/02	7.1	100.43	23	100.50	100.00	-15.9	38,531	-0.04%
2023/02/01	29	100.03	2.5	100.40	100.00	26.5	38,077	0.07%
2023/01/31	8.1	99.79	86	100.03	99.70	-78	37,933	-0.21%
2023/01/30	106.6	98.67	1	98.20	98.10	105.6	37,093	0.28%	大買/鉅額交易
2023/01/17	26.5	98.19	1	98.30	98.10	25.5	36,341	0.07%
2023/01/16	17.6	98.62	1	99.20	98.10	16.6	36,361	0.05%
2023/01/13	1	99.40	0	0.00	98.60	1	36,315	0.00%
2023/01/12	5.1	98.98	2	99.20	98.60	3.1	36,978	0.01%
2023/01/11	1	99.30	2	99.75	99.10	-1	37,569	0.00%
2023/01/10	0.1	99.70	6	99.48	99.40	-5.9	37,879	-0.02%
2023/01/09	12.9	99.20	2	99.30	99.10	10.9	38,027	0.03%
2023/01/06	4.1	98.53	1	98.40	98.40	3.1	37,890	0.01%
2023/01/05	12.6	98.14	0	0.00	98.00	12.6	38,045	0.03%
2023/01/04	16.9	98.28	2	98.20	98.10	14.9	38,079	0.04%
2023/01/03	18.6	98.67	4	98.65	99.10	14.6	38,013	0.04%
2022/12/30	4.2	99.90	6	100.00	99.90	-1.8	37,602	0.00%
2022/12/29	46.5	99.92	31.3	99.80	99.70	15.2	37,753	0.04%
2022/12/28	12.3	100.01	2	100.00	100.50	10.3	38,005	0.03%
2022/12/26	10	101.00	10	101.50	101.00	0	38,115	0.00%
2022/12/23	2.1	100.50	2	100.50	101.00	0.1	38,434	0.00%
2022/12/22	8.2	100.51	10	101.00	101.00	-1.8	38,849	0.00%
2022/12/21	14.3	100.12	0	0.00	100.00	14.3	39,308	0.04%
2022/12/20	22	100.63	12	101.29	100.00	10	39,198	0.03%
2022/12/19	31	100.60	28	100.54	101.50	3	39,135	0.01%
2022/12/16	10.2	100.75	1	100.50	100.50	9.2	38,899	0.02%
2022/12/15	11	101.55	6	102.00	101.50	5	38,102	0.01%
2022/12/14	3	102.00	5	102.20	102.50	-2	38,124	-0.01%
2022/12/13	27.1	101.78	1	102.00	101.00	26.1	38,141	0.07%
2022/12/12	0.1	101.79	0	0.00	102.00	0.1	37,850	0.00%
2022/12/09	5.2	102.30	2	102.25	102.00	3.2	38,145	0.01%
2022/12/08	6.2	101.84	0	0.00	101.50	6.2	37,890	0.02%
2022/12/07	17.2	102.94	25	103.12	102.00	-7.8	37,817	-0.02%
2022/12/06	15	103.54	8	103.50	103.00	7	37,621	0.02%
2022/12/05	19.5	106.29	15	105.87	105.50	4.5	37,014	0.01%
2022/12/02	720.1	105.38	701.1	105.61	105.50	19	36,500	0.05%	大買/大賣/
2022/12/01	11	102.55	79	102.51	103.00	-68	35,734	-0.19%
2022/11/30	7	100.79	0	0.00	100.50	7	34,905	0.02%
2022/11/29	16.1	99.88	4	100.38	100.00	12.1	34,038	0.04%
2022/11/28	74.3	100.00	70	100.41	100.00	4.3	33,757	0.01%
2022/11/25	4	100.50	12	100.58	100.50	-8	33,605	-0.02%
2022/11/24	7.5	100.16	24	100.92	101.00	-16.5	33,507	-0.05%
2022/11/23	7.3	100.81	3	101.00	100.50	4.3	33,169	0.01%
2022/11/22	8	100.00	2	100.50	100.50	6	33,091	0.02%
2022/11/21	10.1	100.60	16	100.91	100.00	-5.9	32,902	-0.02%
2022/11/18	4.3	101.36	3	101.33	100.50	1.3	32,636	0.00%
2022/11/17	16.3	101.47	19	101.66	101.50	-2.7	32,326	-0.01%
2022/11/16	21.1	101.88	4	102.25	101.50	17.1	32,188	0.05%
2022/11/15	2	101.50	4.1	102.12	101.50	-2.1	31,685	-0.01%
2022/11/14	6.1	100.41	1.5	100.99	101.50	4.6	31,198	0.01%
2022/11/11	34.4	100.54	4	101.13	100.00	30.4	30,512	0.10%
2022/11/10	4.7	100.57	0	0.00	100.50	4.7	29,543	0.02%
2022/11/09	8.2	101.63	5.1	101.80	102.50	3.1	29,373	0.01%
2022/11/08	11.2	100.05	1	100.50	100.00	10.2	29,190	0.03%
2022/11/07	29.2	100.33	20.1	100.90	100.00	9.1	29,498	0.03%
2022/11/04	19.4	100.15	0.3	100.50	100.50	19.1	29,858	0.06%
2022/11/03	76	100.87	71	101.27	101.00	5	29,990	0.02%
2022/11/02	29	101.50	24	102.00	102.00	5	29,765	0.02%
2022/11/01	76	101.28	69.3	101.49	101.50	6.7	29,668	0.02%
2022/10/31	17	102.24	1	102.50	102.50	16	29,304	0.05%
2022/10/28	72	103.99	25.2	104.34	104.00	46.8	29,222	0.16%
2022/10/27	38.2	104.50	97	104.97	104.00	-58.8	29,368	-0.20%
2022/10/26	0.6	103.50	3	103.67	104.00	-2.4	29,519	-0.01%
2022/10/25	4.1	102.76	43	103.01	103.50	-38.9	29,293	-0.13%
2022/10/24	43	103.26	43	103.48	103.00	0	29,045	0.00%
2022/10/21	22	103.00	0.1	103.50	103.50	21.9	28,923	0.08%
2022/10/20	20.6	102.16	37	101.78	102.50	-16.5	29,034	-0.06%
2022/10/19	98	103.55	63	104.10	103.00	35	28,453	0.12%
2022/10/18	55	103.33	40	103.50	103.50	15	28,204	0.05%
2022/10/17	50	105.00	50	105.50	105.00	0	28,041	0.00%
2022/10/14	5	105.00	0	0.00	105.00	5	27,956	0.02%
2022/10/13	5	103.40	1	104.00	103.50	4	28,122	0.01%
2022/10/12	2.3	103.35	3	103.50	103.00	-0.7	27,974	0.00%
2022/10/11	22.1	104.39	2.4	104.09	104.00	19.6	27,628	0.07%
2022/10/07	0	0.00	2	107.50	107.50	-2	27,413	-0.01%
2022/10/06	52	107.49	7	107.21	107.50	45	27,815	0.16%
2022/10/05	47.5	106.58	31.4	107.21	107.00	16.1	27,893	0.06%
2022/10/04	2	102.00	2	102.50	102.50	0	27,455	0.00%
2022/10/03	15	101.13	5	101.50	101.00	10	27,474	0.04%
2022/09/30	1	102.00	0	101.50	102.00	1	27,695	0.00%
2022/09/29	2.2	101.30	16	101.63	101.50	-13.8	27,913	-0.05%
2022/09/28	333.4	101.38	312	101.20	100.50	21.4	28,002	0.08%	大買/大賣/
2022/09/27	109.1	103.73	112	103.50	103.50	-3	27,942	-0.01%	大買/大賣/
2022/09/26	35.9	104.70	8	105.31	104.00	27.9	28,760	0.10%
2022/09/23	5	106.50	0	0.00	106.50	5	29,122	0.02%
2022/09/22	0	107.00	3	106.50	107.00	-3	29,606	-0.01%
2022/09/21	96	107.71	85	107.88	107.00	11	29,763	0.04%
2022/09/20	1	107.50	1	108.00	108.50	0	29,793	0.00%
2022/09/19	62.1	106.99	62	107.41	107.00	0.1	29,797	0.00%
2022/09/16	21	107.14	18.8	107.61	107.50	2.2	30,004	0.01%
2022/09/15	37	107.76	31	108.15	108.00	6	30,148	0.02%
2022/09/14	147.1	107.55	141	107.96	107.50	6.1	30,383	0.02%	大買/大賣/
2022/09/13	64	109.66	116	109.51	110.00	-52	30,584	-0.17%	大賣/
2022/09/12	5	109.00	7	108.14	108.50	-2	30,594	-0.01%
2022/09/08	6.1	106.50	5	107.00	107.00	1.1	31,113	0.00%
2022/09/07	37	107.20	20	108.00	106.00	17	31,387	0.05%
2022/09/06	5	108.10	2	107.50	108.50	3	31,270	0.01%
2022/09/05	12	108.00	10.3	108.49	108.00	1.7	31,528	0.01%
2022/09/02	98.1	107.51	85	108.00	107.50	13.1	31,931	0.04%
2022/09/01	58	107.73	1	107.50	107.50	57	32,046	0.18%
2022/08/31	217	108.44	134	108.70	109.00	83	31,915	0.26%	大買/大賣/
2022/08/29	12.6	108.26	1	108.00	108.00	11.6	32,006	0.04%
2022/08/26	4.1	110.00	0	0.00	110.50	4.1	32,155	0.01%
2022/08/25	1.1	109.62	1	110.00	109.50	0.1	32,478	0.00%
2022/08/24	14.1	109.75	0	0.00	109.50	14.1	33,426	0.04%
2022/08/23	1.1	110.05	1	110.50	110.00	0.1	34,509	0.00%
2022/08/22	7.1	110.43	0	0.00	111.00	7.1	34,940	0.02%
2022/08/19	54.1	111.48	0	0.00	111.00	54.1	35,525	0.15%
2022/08/18	61.1	111.51	59	111.96	112.00	2.1	35,898	0.01%
2022/08/17	1	111.50	100	112.07	112.50	-99	36,728	-0.27%
2022/08/16	4.2	110.88	0	0.00	111.00	4.2	36,840	0.01%
2022/08/15	145	112.00	56	112.49	112.00	89	36,930	0.24%	大買/
2022/08/12	0	0.00	6	113.00	112.50	-6	37,208	-0.02%
2022/08/11	12	112.17	22.2	112.63	113.00	-10.2	37,022	-0.03%
2022/08/10	5.1	110.49	14	109.93	110.00	-8.9	36,918	-0.02%
2022/08/09	0	0.00	54	108.51	109.00	-54	36,398	-0.15%
2022/08/08	0	0.00	70	107.50	108.00	-70	36,343	-0.19%
2022/08/05	120	108.29	1	108.50	108.00	119	36,295	0.33%	大買/鉅額交易
2022/08/04	92	107.49	94.3	107.99	108.00	-2.3	36,249	-0.01%
2022/08/03	104	107.01	104	107.54	108.50	0	35,932	0.00%	大買/大賣/
2022/08/02	342.4	106.60	347.3	107.11	108.00	-4.9	35,709	-0.01%	大買/大賣/
2022/08/01	47	108.50	30.1	108.98	109.00	16.9	35,441	0.05%
2022/07/29	1	108.50	60	109.00	109.00	-59	35,652	-0.17%
2022/07/28	114	108.09	54	108.51	108.50	60	35,867	0.17%	大買/
2022/07/27	8.3	108.29	4	108.00	108.00	4.3	36,003	0.01%
2022/07/26	0	0.00	2.2	107.73	108.00	-2.2	35,778	-0.01%
2022/07/25	5.1	107.18	8	106.50	107.50	-2.9	35,635	-0.01%
2022/07/22	4	105.75	42	105.57	106.00	-38	35,447	-0.11%
2022/07/21	8.4	104.08	19	104.74	105.50	-10.6	35,462	-0.03%
2022/07/20	83.2	103.99	141	104.83	103.50	-57.8	35,419	-0.16%	大賣/
2022/07/19	120.5	104.01	45	104.50	104.00	75.5	35,511	0.21%	大買/
2022/07/18	182	104.46	299	104.95	105.00	-117	35,446	-0.33%	大買/大賣/鉅額交易
2022/07/15	21	105.00	29	105.50	105.00	-8	35,469	-0.02%
2022/07/14	49	104.02	71	103.16	105.00	-22	35,384	-0.06%
2022/07/13	118	102.79	156	103.06	102.50	-38	34,910	-0.11%	大買/大賣/
2022/07/12	26	100.00	26	100.50	100.50	0	34,569	0.00%
2022/07/11	43.8	101.02	30	101.87	101.00	13.8	34,330	0.04%
2022/07/08	264.2	102.34	214	102.22	102.00	50.2	34,172	0.15%	大買/大賣/
2022/07/07	539	102.55	567.1	102.88	103.50	-28.1	33,867	-0.08%	大買/大賣/
2022/07/06	433.2	100.86	426	101.30	100.50	7.2	33,478	0.02%	大買/大賣/
2022/07/05	150.3	101.34	96	101.77	102.50	54.3	33,199	0.16%	大買/
2022/07/04	60.5	100.20	46	100.52	100.00	14.5	32,860	0.04%
2022/07/01	49.7	106.58	42	107.27	106.00	7.7	32,262	0.02%
2022/06/30	19	109.08	4	109.75	109.00	15	31,744	0.05%
2022/06/29	12	111.33	2.7	111.50	111.00	9.3	31,393	0.03%
2022/06/28	260	111.50	262.4	112.00	112.00	-2.3	31,168	-0.01%	大買/大賣/
2022/06/27	3.1	111.97	46.2	111.47	111.00	-43.1	31,040	-0.14%
2022/06/24	180	109.61	231	110.02	110.00	-51	30,863	-0.17%	大買/大賣/
2022/06/23	104	108.32	107	109.21	108.00	-3	30,701	-0.01%	大買/大賣/
2022/06/22	101	109.79	58	110.80	109.50	43	30,281	0.14%	大買/
2022/06/21	285.3	111.62	282	111.85	112.00	3.3	30,597	0.01%	大買/大賣/
2022/06/20	102	109.22	104.2	109.52	109.00	-2.2	30,276	-0.01%	大買/大賣/
2022/06/17	137.2	109.76	93.2	110.46	109.50	44.1	30,071	0.15%	大買/
2022/06/16	47	112.32	86	112.48	111.50	-39	29,597	-0.13%
2022/06/15	43.1	111.54	41	112.50	112.00	2.1	30,439	0.01%
2022/06/14	88.1	111.00	48	111.78	111.50	40.1	30,755	0.13%
2022/06/13	55.1	111.56	52	111.41	111.50	3.1	30,823	0.01%
2022/06/10	6	114.50	2	114.00	114.00	4	30,587	0.01%
2022/06/09	10	114.85	6	115.08	115.50	4	30,617	0.01%
2022/06/08	55	114.02	55	114.41	114.00	0	30,518	0.00%
2022/06/07	5.1	114.10	7	114.36	113.50	-1.9	30,625	-0.01%
2022/06/06	37	114.62	43	114.93	115.50	-6	30,483	-0.02%
2022/06/02	11.1	115.27	20	114.73	114.00	-9	30,890	-0.03%
2022/06/01	454.1	114.51	466	114.43	114.50	-12	31,010	-0.04%	大買/大賣/
2022/05/31	198	111.62	217.3	111.92	113.00	-19.3	30,133	-0.06%	大買/大賣/
2022/05/30	87	109.95	101	109.93	110.50	-14	28,871	-0.05%	大賣/
2022/05/27	91.4	110.20	129.5	110.40	110.00	-38.1	28,372	-0.13%	大賣/
2022/05/26	112	109.30	123.3	109.69	109.00	-11.3	27,992	-0.04%	大買/大賣/
2022/05/25	51	108.59	91.1	108.90	109.50	-40.1	27,818	-0.14%
2022/05/24	260.2	108.29	213.3	108.59	108.00	46.9	27,347	0.17%	大買/大賣/
2022/05/23	61	108.50	62.2	108.95	108.00	-1.2	26,969	0.00%
2022/05/20	126.2	108.22	142.3	108.44	107.00	-16.1	26,832	-0.06%	大買/大賣/
2022/05/19	7.4	106.53	11.1	106.31	107.50	-3.7	26,456	-0.01%
2022/05/18	143.1	106.39	221.4	106.42	107.00	-78.3	26,023	-0.30%	大買/大賣/
2022/05/17	0	0.00	5.1	104.60	105.00	-5.1	25,518	-0.02%
2022/05/16	7	104.36	4.1	104.37	104.50	2.9	25,323	0.01%
2022/05/13	0.3	103.60	1.1	103.52	104.00	-0.8	25,172	0.00%
2022/05/12	13.4	102.58	10	103.00	102.00	3.4	25,217	0.01%
2022/05/11	15	103.00	16	103.50	103.00	-1	25,124	0.00%
2022/05/10	46	103.38	49	103.49	104.00	-3	25,133	-0.01%
2022/05/09	1.1	103.50	2	104.00	104.00	-1	25,217	0.00%
2022/05/06	2	102.75	2	103.25	104.00	0	25,527	0.00%
2022/05/05	15	104.03	15.2	104.57	104.50	-0.2	25,631	0.00%
2022/05/04	33.3	104.00	31	104.00	104.00	2.3	25,602	0.01%
2022/05/03	0.2	102.50	1	102.50	102.50	-0.9	25,586	0.00%
2022/04/29	8.2	101.52	1	102.00	102.00	7.2	25,993	0.03%
2022/04/28	72.1	100.72	76	100.60	101.50	-4	26,305	-0.02%
2022/04/27	23.4	100.00	23	100.43	100.00	0.4	26,323	0.00%
2022/04/26	10.2	100.76	9	101.06	101.00	1.2	26,227	0.00%
2022/04/25	199.2	100.86	183.2	101.23	100.50	16	26,131	0.06%	大買/大賣/
2022/04/22	1	103.49	1	103.00	103.50	0	25,723	0.00%
2022/04/21	0.3	103.50	3	103.50	103.00	-2.7	26,086	-0.01%
2022/04/20	5.1	102.50	2	102.75	103.00	3.1	26,106	0.01%
2022/04/19	11.1	102.19	0.1	103.00	102.00	11.1	26,095	0.04%
2022/04/18	1	102.51	1.1	102.52	102.50	0	26,235	0.00%
2022/04/15	0.1	103.50	0	0.00	103.00	0.1	26,622	0.00%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	30.2	103.83	34.1	104.07	104.00	-3.9	27,740	-0.01%
2022/04/12	1.3	102.90	3	102.17	102.00	-1.7	29,846	-0.01%
2022/04/11	77.2	101.64	73.3	102.11	102.00	3.9	29,853	0.01%
2022/04/08	11.6	102.57	0	0.00	103.00	11.6	29,736	0.04%
2022/04/07	15.2	103.90	6	104.67	103.00	9.2	29,605	0.03%
2022/04/06	36	104.17	31	104.48	105.00	5	29,253	0.02%
2022/04/01	8.2	104.57	0	0.00	104.50	8.2	28,990	0.03%
2022/03/31	4.4	105.89	1	106.00	106.00	3.4	28,748	0.01%
2022/03/30	0.1	105.50	1	105.50	105.50	-0.9	28,608	0.00%
2022/03/29	2	105.00	1	105.00	105.50	1	28,506	0.00%
2022/03/28	3	104.83	8	105.44	106.00	-5	28,443	-0.02%
2022/03/25	4	106.25	9	106.17	106.00	-5	28,332	-0.02%
2022/03/24	573	107.09	563.1	106.87	106.50	10	28,289	0.04%	大買/大賣/
2022/03/23	9	105.28	20.9	105.12	105.50	-11.9	27,980	-0.04%
2022/03/22	2	104.00	0	0.00	104.00	2	28,224	0.01%
2022/03/21	2	105.25	0	0.00	104.50	2	28,256	0.01%
2022/03/18	25.2	104.39	33.4	105.15	106.00	-8.2	28,271	-0.03%
2022/03/17	1.6	103.81	36	103.56	104.00	-34.4	27,192	-0.13%
2022/03/16	37.9	100.69	40	101.38	101.50	-2.1	26,806	-0.01%
2022/03/15	50.2	101.55	62	101.98	101.00	-11.8	26,458	-0.04%
2022/03/14	56.5	103.02	0	0.00	102.50	56.5	26,525	0.21%
2022/03/11	0	103.50	100.1	103.50	103.50	-100.1	26,516	-0.38%
2022/03/10	50	103.21	14	103.50	103.00	36	26,500	0.14%
2022/03/09	54.3	101.51	42	101.99	101.50	12.3	26,385	0.05%
2022/03/08	314.7	100.68	294	100.86	101.50	20.7	26,349	0.08%	大買/大賣/
2022/03/07	203.6	102.70	200	103.19	102.50	3.6	25,720	0.01%	大買/大賣/
2022/03/04	4.1	103.65	5	104.20	105.00	-0.9	25,816	0.00%
2022/03/03	10.3	105.00	11	105.45	104.50	-0.7	25,972	0.00%
2022/03/02	5.5	104.55	51	104.51	104.50	-45.5	26,143	-0.17%
2022/03/01	125	104.88	81	105.30	104.50	44	26,204	0.17%	大買/
2022/02/25	45	102.94	61	103.42	103.00	-16	26,220	-0.06%
2022/02/24	334.4	102.94	309	103.36	102.50	25.4	26,098	0.10%	大買/大賣/
2022/02/23	65.3	104.53	65	105.03	105.00	0.3	25,606	0.00%
2022/02/22	88.9	104.06	74	104.49	104.50	14.9	25,709	0.06%
2022/02/21	67	106.15	76.3	106.47	106.00	-9.3	25,784	-0.04%
2022/02/18	20	105.50	0	0.00	105.50	20	25,924	0.08%
2022/02/17	6	106.00	3	106.00	106.00	3	25,998	0.01%
2022/02/16	0.1	105.00	0.5	105.50	105.50	-0.4	26,003	0.00%
2022/02/15	10	104.25	3	104.67	104.00	7	26,223	0.03%
2022/02/14	1	104.02	0	0.00	104.00	1	26,310	0.00%
2022/02/11	7	105.00	9.1	105.00	106.00	-2.1	26,318	-0.01%
2022/02/10	0	106.00	25	106.04	106.50	-25	26,440	-0.09%
2022/02/09	37.1	106.27	8.4	106.00	106.50	28.7	26,437	0.11%
2022/02/08	62	105.28	38.8	105.33	105.50	23.2	26,352	0.09%
2022/02/07	27	103.48	5	103.80	103.00	22	25,826	0.09%
2022/01/26	107.6	102.04	102	102.49	102.00	5.6	25,471	0.02%	大買/大賣/
2022/01/25	26.8	102.49	7	102.50	103.00	19.8	25,257	0.08%
2022/01/24	43.1	103.93	40.1	104.30	103.00	3	25,076	0.01%
2022/01/21	5.3	102.41	4	102.38	102.00	1.3	24,727	0.01%
2022/01/20	5.7	103.32	0	0.00	103.00	5.7	24,415	0.02%
2022/01/19	1	103.50	0	0.00	103.50	1	24,199	0.00%
2022/01/18	0	104.00	1.7	104.00	103.50	-1.7	24,100	-0.01%
2022/01/17	11	103.64	1	104.00	103.50	10	24,204	0.04%
2022/01/14	42	103.61	27	103.94	103.50	15	24,181	0.06%
2022/01/13	2	105.00	3	105.33	105.50	-1	24,050	0.00%
2022/01/12	1	104.00	0	104.50	104.50	1	24,214	0.00%
2022/01/11	10	104.35	0	0.00	104.50	10	24,338	0.04%
2022/01/10	54	104.67	32	104.64	104.50	22	24,605	0.09%
2022/01/07	7	106.86	1	106.50	106.50	6	24,846	0.02%
2022/01/06	200.1	106.85	181	107.18	107.00	19.1	24,497	0.08%	大買/大賣/
2022/01/05	113.2	108.32	53.2	109.21	109.00	60.1	23,990	0.25%	大買/
2022/01/04	10	103.50	1	103.50	103.50	9	22,264	0.04%
2022/01/03	8	103.31	1	105.00	103.00	7	22,420	0.03%
2021/12/30	0	0.00	3.1	104.18	104.00	-3.1	22,693	-0.01%
2021/12/29	3.8	104.84	0	0.00	105.00	3.8	23,058	0.02%
2021/12/28	2	105.25	1	104.50	105.50	1	23,528	0.00%
2021/12/27	3	104.50	2.2	104.50	104.50	0.8	23,690	0.00%
2021/12/24	3	104.17	0.1	104.50	104.00	2.9	24,112	0.01%
2021/12/23	2	103.50	1.3	104.00	104.00	0.7	24,295	0.00%
2021/12/22	2	103.50	1	103.50	103.50	1	24,599	0.00%
2021/12/21	2.7	104.50	0	0.00	104.50	2.7	24,777	0.01%
2021/12/20	4	103.13	0	0.00	103.00	4	24,788	0.02%
2021/12/17	2	103.50	1	103.50	103.50	1	24,743	0.00%
2021/12/16	22	103.89	10	104.50	103.50	12	24,530	0.05%
2021/12/15	0	0.00	3	105.00	105.00	-3	24,606	-0.01%
2021/12/14	3	104.67	1	104.00	104.50	2	24,867	0.01%
2021/12/13	3	104.83	6	105.50	104.50	-3	24,882	-0.01%
2021/12/09	3	105.50	2	105.50	106.00	1	25,628	0.00%
2021/12/08	2.4	105.40	0	0.00	105.00	2.4	25,632	0.01%
2021/12/07	5	105.90	0	0.00	106.00	5	25,267	0.02%
2021/12/06	1.1	105.52	2	106.00	106.50	-1	25,185	0.00%
2021/12/03	5	105.50	4	105.50	105.00	1	25,281	0.00%
2021/12/02	1	105.00	1.1	106.42	105.00	-0.1	25,365	0.00%
2021/12/01	1.5	104.67	5.2	105.44	105.50	-3.7	25,219	-0.01%
2021/11/30	22	103.73	33.1	104.29	103.50	-11.1	25,243	-0.04%
2021/11/29	73	104.01	74.1	103.84	103.50	-1.1	24,913	0.00%
2021/11/26	15.6	104.00	53	104.04	103.50	-37.4	24,820	-0.15%
2021/11/25	7.1	105.29	0	0.00	105.00	7.1	24,927	0.03%
2021/11/24	16.3	105.48	0.1	105.50	105.50	16.2	24,868	0.07%
2021/11/23	7	106.00	5	106.00	106.00	2	24,601	0.01%
2021/11/22	3.1	106.68	1	107.00	106.50	2.1	24,446	0.01%
2021/11/19	6	106.75	1	107.00	106.50	5	24,384	0.02%
2021/11/18	4	106.88	1	107.00	107.00	3	24,337	0.01%
2021/11/17	6	107.42	3.7	107.46	107.00	2.3	24,205	0.01%
2021/11/16	51.7	108.03	0	0.00	108.00	51.7	24,180	0.21%
2021/11/15	5.3	108.72	1.1	108.59	108.00	4.2	24,775	0.02%
2021/11/12	1	108.00	8.3	108.44	109.00	-7.3	24,877	-0.03%
2021/11/11	49.1	107.55	46	108.00	107.50	3.1	24,858	0.01%
2021/11/10	0	0.00	7	108.71	109.00	-7	25,126	-0.03%
2021/11/09	47.2	107.51	101.3	107.95	108.00	-54.1	25,521	-0.21%	大賣/
2021/11/08	51.1	107.48	8	107.00	107.50	43.1	25,431	0.17%
2021/11/05	54	108.02	92	108.50	109.00	-38	25,877	-0.15%
2021/11/04	48	108.02	61	108.45	108.00	-13	26,297	-0.05%
2021/11/03	117	107.53	116	108.00	107.50	1	26,495	0.00%	大買/大賣/
2021/11/02	83	107.64	58	108.47	107.50	25	26,978	0.09%
2021/11/01	7	107.29	1.8	107.56	106.50	5.2	26,974	0.02%
2021/10/29	7	107.07	0	0.00	107.00	7	27,025	0.03%
2021/10/28	2	108.50	22	108.66	108.50	-20	27,041	-0.07%
2021/10/27	55	108.00	0	0.00	108.00	55	27,205	0.20%
2021/10/26	15	109.00	1	108.50	109.00	14	27,413	0.05%
2021/10/25	2	108.00	56	108.98	108.00	-54	27,459	-0.20%
2021/10/22	1	108.00	7	107.79	107.50	-6	27,653	-0.02%
2021/10/21	5.2	107.99	3	108.00	108.00	2.2	27,868	0.01%
2021/10/20	1.1	107.50	0.1	107.50	107.50	1	27,916	0.00%
2021/10/19	2.3	107.26	1	107.50	107.00	1.3	27,785	0.00%
2021/10/18	124	108.66	123.2	109.16	107.50	0.8	28,334	0.00%	大買/大賣/
2021/10/15	1.5	108.97	5	109.50	109.50	-3.5	28,682	-0.01%
2021/10/14	2	106.75	1	107.00	106.50	1	28,303	0.00%
2021/10/13	1	105.49	2	105.50	105.50	-1	28,537	0.00%
2021/10/12	61.3	106.23	1	105.00	105.00	60.3	28,786	0.21%
2021/10/08	0	0.00	52	107.49	108.00	-52	29,185	-0.18%
2021/10/07	1	106.50	14.1	106.29	107.00	-13.1	29,179	-0.04%
2021/10/06	14.3	103.89	3.1	104.16	103.00	11.1	29,150	0.04%
2021/10/05	39.3	101.64	9	101.83	101.50	30.3	28,786	0.11%
2021/10/04	23.3	103.49	5	102.90	103.00	18.3	28,567	0.06%
2021/10/01	7.4	103.51	2	103.00	103.00	5.4	28,543	0.02%
2021/09/30	10.3	104.71	0	0.00	105.00	10.3	28,439	0.04%
2021/09/29	4.7	104.93	5	104.70	105.00	-0.3	28,792	0.00%
2021/09/28	6	106.50	0	0.00	106.50	6	29,592	0.02%
2021/09/27	6	107.50	0	0.00	107.50	6	29,497	0.02%
2021/09/24	52.3	107.50	1	107.50	107.50	51.3	29,530	0.17%
2021/09/23	4.3	107.27	2	107.00	106.50	2.3	29,793	0.01%
2021/09/22	12.3	106.55	4	106.88	107.00	8.3	29,774	0.03%
2021/09/17	11.4	107.51	20	108.48	108.50	-8.6	29,528	-0.03%
2021/09/16	11.1	108.05	1	109.00	107.50	10.1	29,476	0.03%
2021/09/15	14.2	108.70	62	108.28	108.50	-47.8	29,612	-0.16%
2021/09/14	60	107.45	57.1	107.89	107.50	2.9	29,019	0.01%
2021/09/13	138.6	107.08	84	107.33	106.50	54.6	29,065	0.19%	大買/
2021/09/10	50	107.72	48	108.06	108.00	2	29,390	0.01%
2021/09/09	2.5	107.29	1	107.50	107.00	1.5	29,660	0.00%
2021/09/08	80.3	108.48	67.5	108.06	107.50	12.8	29,623	0.04%
2021/09/07	71	108.66	61	109.01	108.50	10	29,547	0.03%
2021/09/06	98.4	111.71	98	112.02	111.00	0.4	29,553	0.00%
2021/09/03	50.1	112.09	43	112.41	112.50	7.1	29,849	0.02%
2021/09/02	81.1	111.52	74	111.65	111.50	7.1	29,768	0.02%
2021/09/01	2	110.75	8.1	111.00	111.00	-6.1	29,654	-0.02%
2021/08/31	1.1	109.03	1	109.00	111.00	0.1	29,587	0.00%
2021/08/30	1	108.00	2	108.00	109.00	-1	29,418	0.00%
2021/08/27	1	108.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	1	108.00	2	107.75	107.50	-1	29,835	0.00%
2021/08/25	2	108.01	1.2	108.59	108.50	0.8	30,168	0.00%
2021/08/24	0	0.00	1.5	107.87	109.00	-1.5	30,304	0.00%
2021/08/23	0.5	106.90	1	106.00	107.50	-0.5	30,576	0.00%
2021/08/20	4.1	104.73	0	0.00	104.50	4.1	30,649	0.01%
2021/08/19	34.7	103.64	3.1	104.47	103.00	31.6	31,163	0.10%
2021/08/18	15.2	105.77	11	105.64	107.00	4.2	30,717	0.01%
2021/08/17	6.4	106.93	4.2	107.48	106.50	2.2	31,031	0.01%
2021/08/16	27	107.19	0	0.00	107.50	27	31,124	0.09%
2021/08/13	3.2	108.10	14	109.68	109.00	-10.8	31,441	-0.03%
2021/08/12	0.2	109.50	1	109.50	109.00	-0.9	31,378	0.00%
2021/08/11	5.3	106.50	6	107.50	109.00	-0.7	31,859	0.00%
2021/08/10	35.4	109.71	1	112.00	108.50	34.4	32,440	0.11%
2021/08/06	1	112.49	4	112.38	112.50	-3	33,684	-0.01%
2021/08/05	1.5	111.96	3	111.67	112.00	-1.5	34,169	0.00%
2021/08/04	1.2	111.59	1.1	111.95	112.00	0.1	36,329	0.00%
2021/08/03	6	111.17	4	111.63	111.50	2	37,309	0.01%
2021/08/02	5.2	112.21	8	112.13	113.00	-2.8	37,640	-0.01%
2021/07/30	5	110.70	3	110.33	110.00	2	38,246	0.01%
2021/07/29	2.1	110.29	1	111.00	111.00	1.1	38,400	0.00%
2021/07/28	5.1	110.20	2	109.75	110.50	3.1	39,142	0.01%
2021/07/27	1	111.00	4	111.38	111.50	-3	40,042	-0.01%
2021/07/26	20.7	109.48	1	110.50	110.00	19.7	40,774	0.05%
2021/07/23	7	110.86	2.7	110.63	110.50	4.3	40,978	0.01%
2021/07/22	54.4	110.65	28	110.46	110.50	26.4	41,267	0.06%
2021/07/21	30.2	115.06	33.1	113.09	112.50	-2.9	41,185	-0.01%
2021/07/20	19.1	114.79	6	115.42	114.50	13.1	40,817	0.03%
2021/07/19	9.2	116.57	17	116.85	116.50	-7.8	41,033	-0.02%
2021/07/16	8	118.50	1	119.00	119.50	7	41,627	0.02%
2021/07/15	2	118.50	28.1	118.89	119.50	-26.1	41,646	-0.06%
2021/07/14	9	116.89	5	117.10	116.00	4	41,038	0.01%
2021/07/13	0.3	116.00	7	116.79	116.50	-6.7	41,122	-0.02%
2021/07/12	0	0.00	3	115.17	115.00	-3	41,396	-0.01%
2021/07/09	14.4	114.05	6	114.25	114.00	8.4	41,770	0.02%
2021/07/08	4.7	115.50	0.1	115.50	115.50	4.6	42,184	0.01%
2021/07/07	26.1	115.42	1	116.00	115.00	25.1	42,614	0.06%
2021/07/06	17.4	116.21	15	116.53	116.50	2.4	43,302	0.01%
2021/07/05	5	115.30	58	114.91	117.00	-53	43,911	-0.12%
2021/07/02	4.7	111.77	0	0.00	111.50	4.7	43,223	0.01%
2021/07/01	0.3	112.00	16	111.81	112.00	-15.7	43,510	-0.04%
2021/06/30	3	112.33	4	112.63	112.00	-1	43,940	0.00%
2021/06/29	0.2	111.50	60	112.00	111.50	-59.8	45,039	-0.13%
2021/06/28	59.1	112.42	4	111.75	111.50	55.1	46,909	0.12%
2021/06/25	11	114.32	491	113.53	113.00	-480	47,286	-1.02%	大賣/鉅額交易
2021/06/24	6.2	112.66	4	112.75	113.00	2.2	47,379	0.00%
2021/06/23	459	110.70	8.1	110.44	111.50	450.9	47,741	0.94%	大買/鉅額交易
2021/06/22	8	109.38	11.8	108.79	108.50	-3.8	48,354	-0.01%
2021/06/21	26.4	109.32	23	108.67	108.50	3.4	49,335	0.01%
2021/06/18	111	111.99	108	112.49	111.50	3	50,635	0.01%	大買/大賣/
2021/06/17	10.2	111.15	56.4	112.34	113.00	-46.2	51,947	-0.09%
2021/06/16	122	112.00	108	112.50	111.50	14	54,351	0.03%	大買/大賣/
2021/06/15	12.1	112.88	5	112.90	113.00	7.1	56,251	0.01%
2021/06/11	69.1	112.75	64.1	112.39	113.50	5	58,242	0.01%
2021/06/10	40	110.00	42	110.51	110.50	-2	59,189	0.00%
2021/06/09	28	110.00	29	110.47	109.50	-1	60,027	0.00%
2021/06/08	56.4	110.95	12	110.79	110.50	44.4	61,243	0.07%
2021/06/07	16.9	110.56	8	110.56	110.50	8.9	62,197	0.01%
2021/06/04	24	111.00	49.3	111.99	112.00	-25.3	62,654	-0.04%
2021/06/03	50.1	111.50	69	111.86	111.00	-18.9	62,906	-0.03%
2021/06/02	67.3	111.67	0	0.00	112.00	67.3	63,414	0.11%
2021/06/01	2	113.50	12.7	114.07	114.50	-10.7	64,306	-0.02%
2021/05/31	1.2	113.37	2	112.75	113.50	-0.9	65,255	0.00%
2021/05/28	26.4	110.79	5.3	110.81	111.00	21.2	66,126	0.03%
2021/05/27	3.1	109.00	0	0.00	109.50	3.1	66,575	0.00%
2021/05/26	1.2	111.09	1	111.50	111.50	0.2	67,559	0.00%
2021/05/25	5.2	111.44	20.2	112.75	112.00	-15	69,013	-0.02%
2021/05/24	0.2	109.48	9.2	108.63	109.50	-9	69,079	-0.01%
2021/05/21	4.2	108.67	15.2	108.97	109.50	-10.9	69,408	-0.02%
2021/05/20	3.1	105.68	18.1	105.70	106.00	-15	69,516	-0.02%
2021/05/19	56.1	104.13	52	105.47	105.00	4.1	70,236	0.01%
2021/05/18	70	103.73	61.1	104.54	107.00	8.9	70,231	0.01%
2021/05/17	52.7	99.30	15.6	99.75	98.20	37.1	70,387	0.05%
2021/05/14	26.7	105.09	4	105.00	104.50	22.7	70,236	0.03%
2021/05/13	30.5	102.10	65	103.49	103.00	-34.5	70,571	-0.05%
2021/05/12	41.2	100.79	42.9	100.11	102.00	-1.7	70,334	0.00%
2021/05/11	46.3	108.52	25.1	107.38	107.00	21.3	69,233	0.03%
2021/05/10	62.4	114.97	9	113.17	113.00	53.4	69,994	0.08%
2021/05/07	32.6	116.10	7.1	116.15	117.50	25.5	72,312	0.04%
2021/05/06	17.2	111.88	5	111.80	112.50	12.2	73,359	0.02%
2021/05/05	27.1	110.63	91.7	110.85	110.00	-64.7	74,195	-0.09%
2021/05/04	58.4	108.61	65	109.20	108.50	-6.6	75,249	-0.01%
2021/05/03	28.1	113.18	35.7	113.05	112.50	-7.6	76,133	-0.01%
2021/04/29	20.3	117.57	16.1	117.68	116.00	4.2	78,603	0.01%
2021/04/28	32.2	117.19	586.6	117.42	117.00	-554.5	79,282	-0.70%	大賣/鉅額交易
2021/04/27	14	119.54	9.3	119.21	118.50	4.7	80,842	0.01%
2021/04/26	27	118.52	7.5	118.03	117.50	19.5	81,368	0.02%
2021/04/23	4.5	118.39	6	118.08	119.00	-1.5	82,262	0.00%
2021/04/22	40.2	118.47	71	118.84	117.50	-30.8	84,441	-0.04%
2021/04/21	14.8	120.35	14	120.04	120.00	0.8	88,574	0.00%
2021/04/20	10	121.50	4.4	121.50	122.00	5.6	89,305	0.01%
2021/04/19	17.5	122.14	10	121.95	121.50	7.5	90,633	0.01%
2021/04/16	20	123.05	10.7	122.94	123.50	9.3	91,260	0.01%
2021/04/15	7	120.43	6	120.75	121.00	1	92,273	0.00%
2021/04/14	36	121.65	18	121.08	121.50	18	93,500	0.02%
2021/04/13	9.4	122.06	12	122.50	122.50	-2.6	96,281	0.00%
2021/04/12	24	120.31	12.1	121.45	120.50	11.9	99,322	0.01%
2021/04/09	27.9	121.43	21	121.46	120.00	6.9	102,027	0.01%
2021/04/08	22	122.50	26.4	122.51	122.50	-4.4	101,224	0.00%
2021/04/07	18.6	123.50	14.1	123.18	123.50	4.5	101,243	0.00%
2021/04/06	11.6	123.10	43.5	123.25	122.50	-31.9	101,439	-0.03%
2021/04/01	20.2	121.95	58.6	121.67	121.50	-38.4	101,864	-0.04%
2021/03/31	53	124.40	28	124.68	124.00	25	102,143	0.02%
2021/03/30	4.7	128.93	10.4	129.21	129.50	-5.7	100,661	-0.01%
2021/03/29	10	127.80	21	128.10	128.50	-11	100,823	-0.01%
2021/03/26	9.8	126.94	24.4	127.10	126.50	-14.7	101,700	-0.01%
2021/03/25	15.1	127.37	9.1	127.70	126.50	6	101,299	0.01%
2021/03/24	31.5	128.41	7.1	131.25	128.00	24.4	100,686	0.02%
2021/03/23	33	131.47	36.8	131.92	130.50	-3.8	99,806	0.00%
2021/03/22	49.2	127.07	75.4	126.69	130.00	-26.2	98,701	-0.03%
2021/03/19	85.4	125.15	15.2	125.33	123.50	70.2	97,546	0.07%
2021/03/18	23.1	129.93	32.9	129.87	129.50	-9.8	95,637	-0.01%
2021/03/17	51.7	125.78	48.9	126.16	126.00	2.8	94,357	0.00%
2021/03/16	19	121.97	14.8	122.50	123.00	4.3	92,873	0.00%
2021/03/15	19	119.66	14.9	120.37	121.00	4.2	92,452	0.00%
2021/03/12	9.5	119.22	38.9	118.84	120.00	-29.4	93,263	-0.03%
2021/03/11	18.6	116.84	17.2	117.05	117.00	1.4	94,385	0.00%
2021/03/10	22.3	115.96	6	115.50	115.50	16.3	93,926	0.02%
2021/03/09	4	113.38	14.3	114.13	115.00	-10.3	93,640	-0.01%
2021/03/08	12	115.04	7	113.50	113.50	5	93,481	0.01%
2021/03/05	16	114.72	30	114.28	115.00	-14	92,985	-0.02%
2021/03/04	34	113.79	9	114.22	114.50	25	92,545	0.03%
2021/03/03	2.8	115.11	85.5	114.23	115.50	-82.7	91,575	-0.09%
2021/03/02	10	113.95	13.2	113.57	112.00	-3.2	90,689	0.00%
2021/02/26	88.4	113.76	9	113.00	112.00	79.4	90,179	0.09%
2021/02/25	20.8	115.51	36.6	114.92	116.50	-15.8	88,553	-0.02%
2021/02/24	18.6	111.83	12	112.50	110.50	6.6	87,097	0.01%
2021/02/23	15.4	109.36	23.5	110.61	111.50	-8.1	86,598	-0.01%
2021/02/22	32.2	111.94	16	111.88	111.00	16.2	86,137	0.02%
2021/02/19	29	110.12	32	110.70	110.00	-3	85,645	0.00%
2021/02/18	19.4	113.56	11.1	113.23	113.00	8.3	84,850	0.01%
2021/02/17	12.8	113.96	14.8	113.87	114.00	-2.1	84,908	0.00%
2021/02/05	24.7	114.15	25	114.16	113.50	-0.3	83,928	0.00%
2021/02/04	10.8	114.11	2	114.25	114.00	8.8	83,134	0.01%
2021/02/03	3.4	116.59	5.1	116.61	116.50	-1.7	82,680	0.00%
2021/02/02	14.7	115.17	27	116.09	116.50	-12.3	82,107	-0.01%
2021/02/01	18.1	110.33	56.5	111.20	113.00	-38.4	81,389	-0.05%
2021/01/29	89.3	114.36	41.1	115.19	111.50	48.2	79,640	0.06%
2021/01/28	46.2	119.17	46.1	119.57	118.50	0.1	76,874	0.00%
2021/01/27	9.1	123.44	19.8	123.28	123.00	-10.8	75,136	-0.01%
2021/01/26	43	122.53	49.8	122.22	122.00	-6.8	73,916	-0.01%
2021/01/25	60.1	119.93	64.1	120.90	123.00	-4	72,070	-0.01%
2021/01/22	43.3	120.09	139.6	120.25	121.50	-96.3	70,174	-0.14%	大賣/
2021/01/21	20.2	116.90	29.6	116.47	117.00	-9.4	67,021	-0.01%
2021/01/20	35.1	116.48	143	116.59	114.50	-107.9	66,129	-0.16%	大賣/鉅額交易
2021/01/19	26.7	115.28	48	114.98	115.00	-21.4	64,197	-0.03%
2021/01/18	122.5	112.80	85.1	113.53	114.00	37.4	63,005	0.06%	大買/
2021/01/15	85.5	115.92	161	117.34	115.50	-75.5	61,737	-0.12%	大賣/
2021/01/14	69.7	114.87	136.6	113.45	116.00	-66.9	59,302	-0.11%	大賣/
2021/01/13	21.7	105.77	14	105.86	106.50	7.7	54,542	0.01%
2021/01/12	51	104.83	72.9	104.41	104.00	-21.9	53,983	-0.04%
2021/01/11	17.2	107.32	24.2	106.91	107.50	-7	53,647	-0.01%
2021/01/08	40.5	107.21	62.2	107.48	108.00	-21.7	53,291	-0.04%
2021/01/07	83.6	106.11	91.7	106.66	107.00	-8.1	51,832	-0.02%
2021/01/06	167	105.59	52.1	105.77	105.00	114.9	50,561	0.23%	大買/鉅額交易
2021/01/05	78.3	103.01	126.5	103.70	104.00	-48.2	47,274	-0.10%	大賣/
2021/01/04	31.2	96.87	139.2	95.54	99.90	-108	44,037	-0.25%	大賣/鉅額交易
2020/12/31	31.2	91.95	6	91.95	92.00	25.2	40,427	0.06%
2020/12/30	18.1	91.28	86	90.77	91.60	-67.9	40,179	-0.17%
2020/12/29	7	90.89	18	90.90	90.40	-11	39,796	-0.03%
2020/12/28	23.2	92.19	4.1	92.39	91.80	19.1	39,355	0.05%
2020/12/25	38.6	91.45	104	91.67	91.80	-65.4	38,556	-0.17%	大賣/
2020/12/24	18	89.56	7.4	89.37	89.60	10.6	37,188	0.03%
2020/12/23	5	88.80	15	88.98	88.80	-10	37,032	-0.03%
2020/12/22	19	88.20	113.7	88.77	87.70	-94.7	36,732	-0.26%	大賣/
2020/12/21	88.3	87.81	2	88.00	88.00	86.3	36,124	0.24%
2020/12/18	6	87.78	8	87.84	87.70	-2	35,941	-0.01%
2020/12/17	1	88.00	69.5	88.29	87.80	-68.5	35,866	-0.19%
2020/12/16	8.9	87.91	9	87.84	88.20	-0.1	35,716	0.00%
2020/12/15	71	87.35	3.2	86.81	87.10	67.8	35,463	0.19%
2020/12/14	5.6	88.74	10.1	88.69	87.70	-4.5	35,162	-0.01%
2020/12/11	43.2	86.49	75	88.18	87.60	-31.8	34,666	-0.09%
2020/12/10	134.5	87.70	66	88.47	87.70	68.5	33,930	0.20%	大買/
2020/12/09	97	88.45	156.2	89.14	89.00	-59.2	33,480	-0.18%	大賣/
2020/12/08	165	88.38	55.5	88.90	87.60	109.5	32,621	0.34%	大買/鉅額交易
2020/12/07	32	85.77	183.7	85.20	87.90	-151.7	31,140	-0.49%	大賣/鉅額交易
2020/12/04	7	82.96	7	82.93	82.90	0	28,798	0.00%
2020/12/03	16	82.16	8	82.06	82.00	8	28,368	0.03%
2020/12/02	71.1	82.50	70	83.00	82.70	1.1	28,204	0.00%
2020/12/01	72	82.60	7.2	82.41	82.90	64.8	28,227	0.23%
2020/11/30	8	82.21	2	82.90	82.30	6	28,504	0.02%
2020/11/27	0	0.00	1.7	82.54	82.60	-1.7	27,917	-0.01%
2020/11/26	25.1	82.78	77	83.08	83.00	-51.9	27,869	-0.19%
2020/11/25	6	81.72	6.7	81.69	82.00	-0.7	27,823	0.00%
2020/11/24	80	82.21	5	82.36	82.00	75	27,853	0.27%
2020/11/23	12	82.87	6	82.80	82.90	6	27,877	0.02%
2020/11/20	5	82.40	77	83.25	82.50	-72	27,738	-0.26%
2020/11/19	0	0.00	3	82.70	82.90	-3	27,618	-0.01%
2020/11/18	18	83.22	4	83.15	83.20	14	27,595	0.05%
2020/11/17	6	82.63	5.6	82.74	83.00	0.4	27,491	0.00%
2020/11/16	119	82.53	7.3	82.41	82.60	111.7	27,885	0.40%	大買/鉅額交易
2020/11/13	17	81.52	1	81.60	81.40	16	27,577	0.06%
2020/11/12	0	0.00	19	81.83	81.90	-19	27,494	-0.07%
2020/11/11	6	81.52	55	80.56	81.60	-49	27,213	-0.18%
2020/11/10	1	80.80	12	80.88	80.80	-11	27,174	-0.04%
2020/11/09	4	80.70	20	80.94	81.20	-16	28,235	-0.06%
2020/11/06	1	79.60	8	79.59	79.70	-7	28,321	-0.02%
2020/11/05	1.1	78.82	1	78.70	79.00	0.1	28,488	0.00%
2020/11/04	16	78.71	3	79.17	78.80	13	29,073	0.04%
2020/11/03	0	0.00	1	78.50	78.30	-1	29,122	0.00%
2020/11/02	0	0.00	2	77.75	78.30	-2	29,432	-0.01%
2020/10/30	7	77.50	2	77.75	77.50	5	29,600	0.02%
2020/10/29	3	77.40	0	0.00	78.00	3	29,550	0.01%
2020/10/28	8	78.61	7.5	79.04	78.30	0.5	30,059	0.00%
2020/10/27	4	79.78	14	79.76	80.00	-10	30,234	-0.03%
2020/10/26	4	80.33	0	0.00	80.20	4	30,632	0.01%
2020/10/23	2	80.65	4	80.90	80.70	-2	31,049	-0.01%
2020/10/22	3	80.70	5	80.62	80.80	-2	32,073	-0.01%
2020/10/21	12.1	80.86	1	81.00	80.40	11.1	32,779	0.03%
2020/10/20	8	81.38	9.4	81.44	81.40	-1.4	33,058	0.00%
2020/10/19	38	81.13	81	81.11	81.30	-43	33,610	-0.13%
2020/10/16	5	79.72	2	79.30	78.60	3	33,408	0.01%
2020/10/15	0	0.00	1	78.20	78.10	-1	33,847	0.00%
2020/10/14	2	78.15	3	78.43	78.00	-1	34,602	0.00%
2020/10/13	0	0.00	2.2	78.43	78.90	-2.2	34,800	-0.01%
2020/10/12	1	78.50	28	78.46	78.70	-27	35,259	-0.08%
2020/10/08	7	77.80	52	77.80	78.00	-45	35,425	-0.13%
2020/10/07	3	77.40	1	77.50	77.40	2	35,744	0.01%
2020/10/06	2	77.80	1	78.00	77.80	1	36,066	0.00%
2020/10/05	2	78.20	5	77.72	77.70	-3	36,653	-0.01%
2020/09/30	5	77.56	3	77.80	77.40	2	37,159	0.01%
2020/09/29	15	78.11	1	78.30	77.00	14	37,455	0.04%
2020/09/28	12	76.66	13.5	76.49	76.90	-1.5	37,793	0.00%
2020/09/25	77	74.54	1.5	74.67	74.30	75.5	38,001	0.20%
2020/09/24	129	75.76	1	75.10	75.00	128	38,076	0.34%	大買/鉅額交易
2020/09/23	10	76.70	0	0.00	76.70	10	37,687	0.03%
2020/09/22	3.2	76.82	21	77.28	76.80	-17.8	38,132	-0.05%
2020/09/21	3	77.53	13	77.59	77.40	-10	38,706	-0.03%
2020/09/18	6	77.93	1	78.00	77.60	5	40,000	0.01%
2020/09/17	1	78.30	3	78.43	78.10	-2	40,947	0.00%
2020/09/16	3	78.80	1	78.70	78.80	2	41,362	0.00%
2020/09/15	15	79.07	2.6	79.10	79.10	12.4	41,339	0.03%
2020/09/14	6	79.25	5	79.36	79.40	1	41,646	0.00%
2020/09/11	6	78.37	11	78.23	78.50	-5	41,491	-0.01%
2020/09/10	8	78.49	67	78.06	78.50	-59	41,523	-0.14%
2020/09/09	6	76.80	11	77.73	77.90	-5	41,410	-0.01%
2020/09/08	3	77.73	11	77.60	77.50	-8	41,473	-0.02%
2020/09/07	20	77.25	1	76.90	77.30	19	41,611	0.05%
2020/09/04	15	76.95	0	0.00	76.90	15	41,954	0.04%
2020/09/03	13	78.58	14	78.56	77.70	-1	41,789	0.00%
2020/09/02	4	77.08	0	0.00	77.80	4	41,734	0.01%
2020/09/01	2.4	76.74	4	76.85	77.00	-1.6	42,211	0.00%
2020/08/31	1	76.90	3.2	77.59	76.90	-2.2	42,474	-0.01%
2020/08/28	8	77.58	0	0.00	77.50	8	42,692	0.02%
2020/08/27	14	77.72	0	0.00	77.50	14	42,988	0.03%
2020/08/26	6	77.95	0	0.00	78.20	6	43,281	0.01%
2020/08/25	2	78.10	6.3	78.19	78.30	-4.3	43,441	-0.01%
2020/08/24	1	77.90	1	78.10	77.60	0	43,891	0.00%
2020/08/21	5	77.72	4	77.93	78.20	1	43,964	0.00%
2020/08/20	16	77.56	16	77.06	77.10	0	43,929	0.00%
2020/08/19	6	79.57	7	80.13	79.30	-1	43,368	0.00%
2020/08/18	6.2	79.74	2	79.55	79.80	4.2	43,283	0.01%
2020/08/17	3	80.30	9.3	80.33	80.20	-6.3	43,604	-0.01%
2020/08/14	1.2	80.13	1	80.40	80.40	0.2	43,618	0.00%
2020/08/13	48.3	79.78	1.7	79.56	79.50	46.6	43,559	0.11%
2020/08/12	41	80.16	18	80.65	81.40	23	42,948	0.05%
2020/08/11	14	80.06	4	80.13	79.80	10	43,139	0.02%
2020/08/10	1.3	79.62	12.8	79.93	80.50	-11.6	43,407	-0.03%
2020/08/07	8	78.94	2.2	79.50	78.30	5.8	43,275	0.01%
2020/08/06	8	79.31	5	78.98	79.00	3	43,625	0.01%
2020/08/05	9	78.12	6	78.20	77.90	3	43,829	0.01%
2020/08/04	2	77.70	13	77.90	78.10	-11	44,340	-0.02%
2020/08/03	22	77.60	21	78.67	77.10	1	44,597	0.00%
2020/07/31	28.3	78.50	33	79.01	78.40	-4.7	44,108	-0.01%
2020/07/30	12.3	77.93	4.4	78.29	78.00	7.9	43,832	0.02%
2020/07/29	10	78.35	0	0.00	78.00	10	43,666	0.02%
2020/07/28	23	79.18	23	79.89	78.40	0	43,848	0.00%
2020/07/27	30	78.41	25	78.89	78.00	5	43,342	0.01%
2020/07/24	13	80.78	25.5	80.22	80.00	-12.5	42,760	-0.03%
2020/07/23	30	81.69	18	81.93	82.10	12	42,348	0.03%
2020/07/22	29	85.51	26	85.56	85.90	3	41,517	0.01%
2020/07/21	31.3	85.37	19	85.52	85.30	12.3	40,594	0.03%
2020/07/20	36	86.04	57.6	86.26	86.80	-21.6	39,798	-0.05%
2020/07/17	19	88.04	23	88.12	88.00	-4	39,066	-0.01%
2020/07/16	18	87.13	7	87.47	87.60	11	39,095	0.03%
2020/07/15	72	86.82	6.8	86.85	86.60	65.2	38,790	0.17%
2020/07/14	1	86.30	11.2	86.63	86.30	-10.2	39,163	-0.03%
2020/07/13	10	86.12	6	86.10	86.70	4	39,298	0.01%
2020/07/10	17.7	85.02	76	85.82	84.80	-58.3	39,392	-0.15%
2020/07/09	13	86.22	4.5	86.11	86.20	8.5	39,134	0.02%
2020/07/08	19	87.02	3	87.00	87.00	16	38,728	0.04%
2020/07/07	9	86.59	12	86.58	87.00	-3	38,430	-0.01%
2020/07/06	2	86.40	3	86.50	86.40	-1	38,484	0.00%
2020/07/03	5	85.18	7	85.24	85.30	-2	39,251	-0.01%
2020/07/02	5.2	85.19	12.4	85.51	86.00	-7.2	39,318	-0.02%
2020/07/01	5	86.78	23	86.73	85.90	-18	39,567	-0.05%
2020/06/30	10	86.10	27	86.08	86.30	-17	39,234	-0.04%
2020/06/29	17.4	84.70	23	84.55	85.20	-5.6	38,911	-0.01%
2020/06/24	17	82.67	33	83.00	83.50	-16	37,861	-0.04%
2020/06/23	9	79.89	11	80.05	80.20	-2	37,387	-0.01%
2020/06/22	7	78.50	2	78.65	78.90	5	37,269	0.01%
2020/06/19	7	78.31	0	0.00	78.80	7	37,883	0.02%
2020/06/18	3	78.20	12	78.11	78.50	-9	37,988	-0.02%
2020/06/17	3	78.60	2	78.50	78.20	1	38,713	0.00%
2020/06/16	3	78.33	0	0.00	78.40	3	40,122	0.01%
2020/06/15	9	77.37	4	77.60	77.00	5	41,533	0.01%
2020/06/12	0	0.00	12	77.89	78.00	-12	42,349	-0.03%
2020/06/11	3	78.50	2	79.90	78.60	1	42,992	0.00%
2020/06/10	2	79.90	13	79.79	79.90	-11	43,388	-0.03%
2020/06/09	6	79.28	9	79.91	79.50	-3	44,767	-0.01%
2020/06/08	0	0.00	32	79.33	79.70	-32	45,559	-0.07%
2020/06/05	1	78.20	8	78.21	78.50	-7	45,175	-0.02%
2020/06/04	8	78.40	62	78.47	78.40	-54	45,232	-0.12%
2020/06/03	4	78.10	8	78.13	78.10	-4	45,254	-0.01%
2020/06/02	3.8	77.13	14	77.10	77.10	-10.2	45,186	-0.02%
2020/06/01	2	76.30	10	76.47	76.20	-8	45,106	-0.02%
2020/05/29	2	75.00	7	75.04	75.80	-5	45,158	-0.01%
2020/05/28	11	75.55	13	75.34	75.30	-2	44,994	0.00%
2020/05/27	3	75.13	0	0.00	75.30	3	45,453	0.01%
2020/05/26	3	74.93	46	74.65	74.80	-43	45,969	-0.09%
2020/05/25	46	73.21	1	73.40	73.60	45	46,216	0.10%
2020/05/22	10	73.83	25	74.01	73.60	-15	46,552	-0.03%
2020/05/21	10	74.80	6	74.70	74.70	4	46,325	0.01%
2020/05/20	5	74.82	65	74.73	74.50	-60	46,417	-0.13%
2020/05/19	71.5	74.90	10	75.13	74.80	61.5	46,489	0.13%
2020/05/18	60	75.30	16	75.89	75.00	44	46,100	0.10%
2020/05/15	13.2	77.20	9.5	77.56	77.10	3.7	45,526	0.01%
2020/05/14	17.4	78.24	3	78.37	78.20	14.4	45,023	0.03%
2020/05/13	9	78.16	5	78.26	78.80	4	44,680	0.01%
2020/05/12	25	77.53	7	77.93	77.30	18	44,565	0.04%
2020/05/11	52	78.62	86	78.45	78.90	-34	44,747	-0.08%
2020/05/08	1.5	76.20	12	76.39	76.20	-10.5	44,242	-0.02%
2020/05/07	3	75.37	108	75.33	75.20	-105	44,308	-0.24%	大賣/鉅額交易
2020/05/06	26	74.65	12	74.63	74.30	14	44,218	0.03%
2020/05/05	109	74.65	6	74.35	74.10	103	44,492	0.23%	大買/鉅額交易
2020/05/04	24	74.44	1	74.50	74.50	23	44,768	0.05%
2020/04/30	14	76.60	21	76.44	77.00	-7	44,694	-0.02%
2020/04/29	9	75.63	8	75.75	75.60	1	44,975	0.00%
2020/04/28	2	74.95	3	75.07	75.20	-1	45,609	0.00%
2020/04/27	2	74.70	2.8	75.01	74.90	-0.8	47,798	0.00%
2020/04/24	1.1	74.00	5	74.00	73.80	-3.9	47,910	-0.01%
2020/04/23	8.1	74.15	6	74.78	74.00	2.1	48,896	0.00%
2020/04/22	15.1	73.48	2	73.05	73.90	13.1	48,768	0.03%
2020/04/21	12	74.12	12	74.05	73.50	0	48,703	0.00%
2020/04/20	13	76.05	7.6	75.73	76.20	5.4	48,171	0.01%
2020/04/17	19	75.94	90	75.73	75.80	-71	48,024	-0.15%
2020/04/16	14.1	74.39	4	74.45	74.00	10.1	47,392	0.02%
2020/04/15	89	74.49	10	75.12	74.10	79	47,157	0.17%
2020/04/14	52	73.40	93	73.98	74.40	-41	47,387	-0.09%
2020/04/13	4	73.48	1	73.20	73.10	3	47,485	0.01%
2020/04/10	1	73.70	5.2	73.70	73.90	-4.2	47,506	-0.01%
2020/04/09	60	74.36	109	75.74	74.00	-49	47,817	-0.10%	大賣/
2020/04/08	138.4	74.09	30	73.36	75.00	108.4	47,242	0.23%	大買/鉅額交易
2020/04/07	20	71.17	17	71.08	71.20	3	45,981	0.01%
2020/04/06	21.2	69.78	5	69.76	70.20	16.2	45,466	0.04%
2020/04/01	2	70.05	28	70.24	70.00	-26	44,975	-0.06%
2020/03/31	10	70.07	1	70.00	69.90	9	44,733	0.02%
2020/03/30	5	69.70	4	69.28	70.00	1	44,283	0.00%
2020/03/27	57	70.90	8	71.76	70.10	49	43,919	0.11%
2020/03/26	11.1	70.81	21	70.99	71.00	-9.9	43,204	-0.02%
2020/03/25	25.2	71.83	20	72.03	71.40	5.2	43,208	0.01%
2020/03/24	1.1	69.61	15.4	70.02	69.40	-14.3	42,793	-0.03%
2020/03/23	15.2	67.78	3	67.60	67.50	12.2	43,074	0.03%
2020/03/20	87	69.94	20	69.83	70.80	67	42,561	0.16%
2020/03/19	29	66.98	74	67.81	66.30	-45	41,412	-0.11%
2020/03/18	11	70.34	6.9	70.44	70.00	4.1	40,185	0.01%
2020/03/17	16	71.16	10	71.20	70.60	6	39,472	0.02%
2020/03/16	21	72.43	7	73.33	71.10	14	38,858	0.04%
2020/03/13	21	71.23	4	70.93	74.60	17	38,007	0.04%
2020/03/12	35	75.95	5	76.40	74.70	30	36,846	0.08%
2020/03/11	9	79.26	7	79.80	78.60	2	35,761	0.01%
2020/03/10	18	78.99	11	78.95	79.40	7	35,582	0.02%
2020/03/09	10	79.42	22	79.27	79.10	-12	35,358	-0.03%
2020/03/06	7	81.04	1	81.00	80.80	6	35,166	0.02%
2020/03/05	14	82.96	23	82.95	82.70	-9	35,040	-0.03%
2020/03/04	3	81.43	1	81.50	81.70	2	35,049	0.01%
2020/03/03	2.4	81.17	30.8	81.35	81.00	-28.5	34,888	-0.08%
2020/03/02	32	79.07	10	79.10	79.20	22	34,638	0.06%
2020/02/27	24	80.38	8	80.56	80.30	16	34,937	0.05%
2020/02/26	18	81.27	10	81.32	81.10	8	34,982	0.02%
2020/02/25	1	80.30	5	81.74	82.30	-4	34,763	-0.01%
2020/02/24	15	80.59	2	80.75	80.70	13	34,847	0.04%
2020/02/21	32	81.91	6	82.07	81.70	26	35,036	0.07%
2020/02/20	15	82.91	16	82.69	82.80	-1	36,338	0.00%
2020/02/19	2	84.00	20	83.40	83.80	-18	36,346	-0.05%
2020/02/18	8	83.11	20	83.30	83.40	-12	36,642	-0.03%
2020/02/17	5	83.90	4.5	84.03	83.90	0.5	37,750	0.00%
2020/02/13	2.1	85.08	5	85.60	84.70	-2.9	39,439	-0.01%
2020/02/12	18.1	84.61	15	85.27	85.50	3.1	40,708	0.01%
2020/02/11	2.1	82.61	7	82.74	82.90	-4.9	41,559	-0.01%
2020/02/10	8.3	80.63	5	81.56	82.00	3.3	42,608	0.01%
2020/02/07	1	83.00	4	83.15	82.90	-3	43,602	-0.01%
2020/02/06	28.2	83.15	9	83.16	83.60	19.2	45,059	0.04%
2020/02/05	11	82.23	10	82.25	82.20	1	46,922	0.00%
2020/02/04	6	83.15	24	83.50	82.20	-18	48,200	-0.04%
2020/02/03	25	79.40	60	80.94	82.20	-35	48,094	-0.07%
2020/01/31	20	83.64	10	83.24	83.20	10	47,505	0.02%
2020/01/30	154.1	84.89	7.1	83.23	83.10	147	47,070	0.31%	大買/鉅額交易
2020/01/20	3	92.50	4	92.75	92.30	-1	44,925	0.00%
2020/01/17	1	91.00	122	92.17	92.30	-121	44,926	-0.27%	大賣/鉅額交易
2020/01/16	1	90.20	21	90.00	90.00	-20	44,307	-0.05%
2020/01/15	1.4	89.89	5	90.06	89.90	-3.6	45,467	-0.01%
2020/01/14	1	89.80	3.2	89.80	90.00	-2.2	46,469	0.00%
2020/01/13	1	88.80	1.2	89.36	89.60	-0.2	46,698	0.00%
2020/01/10	0	0.00	20	88.36	89.00	-20	47,630	-0.04%
2020/01/09	22	87.43	3	87.47	87.10	19	48,452	0.04%
2020/01/08	24	87.13	0	0.00	86.50	24	48,573	0.05%
2020/01/07	112	89.47	7	89.80	89.10	105	48,302	0.22%	大買/鉅額交易
2020/01/06	8	90.43	16.2	90.44	90.50	-8.2	48,395	-0.02%
2020/01/03	9	91.21	16	91.33	91.60	-7	48,271	-0.01%
2020/01/02	9	90.47	14	91.11	90.80	-5	48,116	-0.01%
2019/12/31	92	90.80	4	90.80	90.80	88	48,193	0.18%
2019/12/30	11	90.94	1	91.40	90.90	10	48,265	0.02%
2019/12/27	12.1	91.51	35	91.38	91.50	-22.9	48,462	-0.05%
2019/12/25	2.1	90.99	19.9	90.88	91.00	-17.8	49,146	-0.04%
2019/12/24	3	91.07	20	91.06	90.90	-17	49,384	-0.03%
2019/12/23	2	90.95	2.3	91.19	91.50	-0.3	49,552	0.00%
2019/12/20	4.5	91.30	104.6	91.13	91.10	-100.1	49,578	-0.20%	大賣/
2019/12/19	1	91.30	3.8	92.04	92.20	-2.8	49,260	-0.01%
2019/12/18	36.8	92.22	126.9	92.36	92.40	-90.1	48,958	-0.18%	大賣/
2019/12/17	3	91.20	1.6	91.20	91.60	1.4	48,539	0.00%
2019/12/16	24	91.77	17	91.71	91.60	7	48,561	0.01%
2019/12/13	3	91.47	5	91.60	91.00	-2	48,552	0.00%
2019/12/12	1	91.60	6	91.73	91.00	-5	48,727	-0.01%
2019/12/11	1	90.90	20	91.08	91.30	-19	48,865	-0.04%
2019/12/10	4	90.35	1	90.40	90.30	3	49,354	0.01%
2019/12/09	5	90.88	18	91.21	91.00	-13	49,715	-0.03%
2019/12/06	2	90.65	5	90.24	90.50	-3	49,472	-0.01%
2019/12/05	6	90.35	22	90.17	89.90	-16	49,467	-0.03%
2019/12/04	7	89.11	7	89.57	89.50	0	49,622	0.00%
2019/12/03	11	89.73	16	89.69	90.00	-5	49,672	-0.01%
2019/12/02	2	87.05	13	87.52	88.60	-11	49,485	-0.02%
2019/11/29	12	89.61	2	88.50	88.50	10	49,213	0.02%
2019/11/28	18	90.33	16	90.13	89.80	2	48,897	0.00%
2019/11/27	6.2	90.16	15	90.50	90.60	-8.8	49,237	-0.02%
2019/11/26	9	89.97	12.2	90.12	89.90	-3.2	49,243	-0.01%
2019/11/25	11	89.76	8.7	89.85	89.60	2.3	48,294	0.00%
2019/11/22	5.8	91.78	7	92.03	91.40	-1.2	47,978	0.00%
2019/11/21	5	91.18	17	91.96	92.50	-12	47,972	-0.03%
2019/11/20	8	91.84	6.9	92.48	91.90	1.1	47,375	0.00%
2019/11/19	22	92.17	138	92.01	92.80	-116	47,024	-0.25%	大賣/鉅額交易
2019/11/18	3.8	90.24	16	90.31	90.50	-12.2	45,679	-0.03%
2019/11/15	13.1	90.28	20.6	90.40	90.10	-7.5	45,397	-0.02%
2019/11/14	25	90.31	36	90.66	89.30	-11	45,007	-0.02%
2019/11/13	8.1	89.73	17	90.15	89.70	-8.9	44,081	-0.02%
2019/11/12	3.3	90.28	56.6	89.62	91.00	-53.3	43,699	-0.12%
2019/11/11	23.2	88.40	43	88.67	87.90	-19.8	42,815	-0.05%
2019/11/08	26.2	91.50	68.6	91.54	90.90	-42.4	41,247	-0.10%
2019/11/07	24	90.59	34.4	90.34	90.80	-10.4	39,749	-0.03%
2019/11/06	18	89.65	112.4	89.96	90.40	-94.4	38,542	-0.24%	大賣/
2019/11/05	79	90.02	142	89.57	90.00	-63	37,282	-0.17%	大賣/
2019/11/04	80	87.23	151	87.76	89.00	-71	36,054	-0.20%	大賣/
2019/11/01	28.4	83.10	42.4	83.54	84.80	-14	34,294	-0.04%
2019/10/31	6	81.07	11.8	80.93	80.60	-5.8	33,093	-0.02%
2019/10/30	6	80.12	9	80.23	80.20	-3	32,959	-0.01%
2019/10/29	47	80.79	24	80.80	80.80	23	32,835	0.07%
2019/10/28	7	80.17	3	80.53	80.10	4	32,576	0.01%
2019/10/25	4	79.88	16	80.01	80.20	-12	32,470	-0.04%
2019/10/24	12.6	80.40	6	80.67	80.50	6.6	32,252	0.02%
2019/10/23	13	80.22	22	80.04	80.50	-9	32,630	-0.03%
2019/10/22	2	79.15	37	79.16	79.50	-35	32,364	-0.11%
2019/10/21	11	77.15	15	76.97	77.60	-4	31,601	-0.01%
2019/10/18	18.5	77.58	42.5	77.61	76.90	-24	31,704	-0.08%
2019/10/17	12.5	75.74	29	76.13	77.20	-16.5	30,791	-0.05%
2019/10/16	2	74.95	9	74.93	75.00	-7	29,769	-0.02%
2019/10/15	31	74.79	13	74.93	74.70	18	29,704	0.06%
2019/10/14	7	74.31	4	74.35	74.50	3	30,027	0.01%
2019/10/09	42.1	73.53	15	73.33	72.90	27.1	29,767	0.09%
2019/10/08	0	0.00	1	73.90	74.00	-1	29,894	0.00%
2019/10/07	13	73.48	15	73.66	73.40	-2	29,759	-0.01%
2019/10/04	6	72.32	2	72.05	72.70	4	29,672	0.01%
2019/10/03	7.1	71.71	7	72.07	72.00	0.1	29,708	0.00%
2019/10/02	3	72.33	0	0.00	72.30	3	29,572	0.01%
2019/10/01	27	72.57	34	72.51	72.60	-7	29,331	-0.02%
2019/09/27	6	73.43	3	73.53	73.20	3	28,815	0.01%
2019/09/26	7	74.47	0	0.00	74.00	7	28,901	0.02%
2019/09/25	6	74.32	0	0.00	74.80	6	28,895	0.02%
2019/09/24	8	74.79	4	74.93	74.90	4	29,218	0.01%
2019/09/23	0	0.00	1	74.60	74.70	-1	29,240	0.00%
2019/09/20	23	74.17	1	74.20	74.50	22	29,577	0.07%
2019/09/19	12.2	74.08	2	73.85	73.50	10.2	29,314	0.03%
2019/09/18	7	74.41	2	74.40	74.40	5	29,144	0.02%
2019/09/17	26	74.79	13	74.92	74.60	13	29,059	0.04%
2019/09/16	9	75.53	8.8	75.76	76.00	0.2	29,303	0.00%
2019/09/12	24	75.72	19.6	75.54	76.00	4.4	29,068	0.02%
2019/09/11	7.4	74.89	10	74.65	74.50	-2.6	28,869	-0.01%
2019/09/10	3.4	74.19	13	74.33	74.10	-9.6	28,884	-0.03%
2019/09/09	9	75.00	9	74.81	74.70	0	29,030	0.00%
2019/09/06	13	75.37	2.3	75.47	75.00	10.7	29,372	0.04%
2019/09/05	14	74.67	9	74.71	74.90	5	29,587	0.02%
2019/09/04	6	74.15	3.1	74.30	74.30	2.9	29,815	0.01%
2019/09/03	4	73.75	1	73.90	73.60	3	29,905	0.01%
2019/09/02	4.4	74.07	16	74.06	74.00	-11.6	30,251	-0.04%
2019/08/30	36	73.60	15	73.64	74.20	21	30,587	0.07%
2019/08/29	59	71.95	2.8	71.95	71.90	56.2	30,724	0.18%
2019/08/28	0	0.00	11	72.11	72.40	-11	31,041	-0.04%
2019/08/27	6.2	72.23	1	72.20	72.20	5.2	31,307	0.02%
2019/08/26	25.4	71.90	7	71.94	72.00	18.4	31,562	0.06%
2019/08/23	2	73.35	0	0.00	73.30	2	31,812	0.01%
2019/08/22	4	73.65	42	73.58	73.90	-38	32,267	-0.12%
2019/08/21	62	73.27	7	73.50	73.50	55	34,158	0.16%
2019/08/20	2.1	72.70	1	72.50	72.40	1.1	34,127	0.00%
2019/08/19	2	72.30	0	0.00	72.40	2	34,491	0.01%
2019/08/16	12	72.04	1	72.60	72.00	11	35,197	0.03%
2019/08/15	6	71.83	2	71.50	71.60	4	35,147	0.01%
2019/08/14	5.5	73.09	1	73.90	72.60	4.5	35,268	0.01%
2019/08/13	0	0.00	6	73.00	72.90	-6	35,218	-0.02%
2019/08/12	2	73.75	5	74.06	73.70	-3	35,749	-0.01%
2019/08/08	3	73.37	12	73.26	73.10	-9	36,472	-0.02%
2019/08/07	23	73.02	4	72.90	72.90	19	37,306	0.05%
2019/08/06	31	72.23	64.1	71.43	73.30	-33.1	37,843	-0.09%
2019/08/05	23	73.47	3	73.10	72.80	20	37,786	0.05%
2019/08/02	35	75.92	22	75.98	75.50	13	37,404	0.03%
2019/08/01	1	78.10	2	78.30	77.90	-1	37,162	0.00%
2019/07/31	1	78.50	1	78.40	78.60	0	37,041	0.00%
2019/07/30	12.4	77.91	20	77.95	77.80	-7.6	37,167	-0.02%
2019/07/29	0	0.00	1	78.20	78.40	-1	37,511	0.00%
2019/07/26	6	78.45	2.1	78.50	78.40	3.9	37,626	0.01%
2019/07/25	31.2	78.33	21.5	78.48	78.60	9.7	37,671	0.03%
2019/07/24	39	81.32	14	81.33	81.30	25	37,192	0.07%
2019/07/23	10	80.69	21.5	80.52	80.90	-11.5	36,534	-0.03%
2019/07/22	10	80.36	3	80.47	80.60	7	36,414	0.02%
2019/07/19	23	80.05	15	79.37	79.30	8	36,308	0.02%
2019/07/18	8	79.41	1	79.20	79.00	7	36,773	0.02%
2019/07/17	11	79.94	26.1	79.53	79.30	-15.1	37,533	-0.04%
2019/07/16	19.5	79.40	25	79.89	80.00	-5.5	37,702	-0.01%
2019/07/15	33	77.03	14	76.96	78.10	19	38,121	0.05%
2019/07/12	9	77.60	4	77.75	77.60	5	40,175	0.01%
2019/07/11	19.1	78.23	1	78.20	78.20	18.1	41,245	0.04%
2019/07/10	2	77.85	6	77.93	77.90	-4	42,238	-0.01%
2019/07/09	11	78.05	0	0.00	77.90	11	43,101	0.03%
2019/07/08	1	78.70	2.2	78.80	79.00	-1.2	43,727	0.00%
2019/07/05	2	78.10	0	0.00	78.20	2	44,148	0.00%
2019/07/04	6	77.70	1	78.20	77.70	5	44,538	0.01%
2019/07/03	10	77.74	2	78.60	77.50	8	44,768	0.02%
2019/07/02	4	78.90	14	79.17	79.10	-10	45,091	-0.02%
2019/07/01	7	78.93	10	79.26	79.40	-3	45,435	-0.01%
2019/06/28	0.2	77.40	0	0.00	77.40	0.2	46,469	0.00%
2019/06/27	4.1	77.67	12	77.30	77.40	-7.9	48,925	-0.02%
2019/06/26	5	76.30	1	76.60	76.30	4	49,037	0.01%
2019/06/25	2	76.30	4	77.00	76.40	-2	48,862	0.00%
2019/06/24	6	76.07	3	76.57	77.10	3	48,644	0.01%
2019/06/21	6	77.85	27	77.06	76.80	-21	48,291	-0.04%
2019/06/20	5	77.60	7	77.63	77.70	-2	47,665	0.00%
2019/06/19	11	77.19	14	77.17	77.20	-3	47,481	-0.01%
2019/06/18	6	76.05	19	76.08	75.90	-13	46,966	-0.03%
2019/06/17	7	76.24	11	76.30	76.40	-4	46,586	-0.01%
2019/06/14	4	74.58	2	74.70	75.10	2	46,296	0.00%
2019/06/13	23	73.90	29	74.04	74.20	-6	45,938	-0.01%
2019/06/12	9	72.34	13	72.97	73.70	-4	45,892	-0.01%
2019/06/11	9	72.28	8	72.46	72.40	1	45,480	0.00%
2019/06/10	20.1	71.83	14	72.06	72.10	6.1	45,277	0.01%
2019/06/06	10.4	71.26	7	71.37	71.10	3.4	44,971	0.01%
2019/06/05	26	71.90	13	71.40	71.00	13	44,606	0.03%
2019/06/04	23	71.98	5	72.06	71.80	18	44,249	0.04%
2019/06/03	8	73.14	38.8	72.68	73.40	-30.8	43,903	-0.07%
2019/05/31	33	73.99	1	74.20	73.90	32	43,607	0.07%
2019/05/30	20	72.34	8	72.94	73.40	12	42,989	0.03%
2019/05/29	42	71.58	4	71.60	72.20	38	42,844	0.09%
2019/05/28	13.2	71.26	0	0.00	71.20	13.2	42,521	0.03%
2019/05/27	5	71.54	0.3	71.80	71.40	4.7	40,574	0.01%
2019/05/24	19	71.69	6	71.47	71.40	13	40,541	0.03%
2019/05/23	20.6	72.15	6	72.20	71.50	14.6	40,262	0.04%
2019/05/22	30.1	74.38	34	74.09	74.00	-3.9	39,723	-0.01%
2019/05/21	6	74.80	12	74.67	75.00	-6	39,988	-0.02%
2019/05/20	24	75.74	2	75.40	75.00	22	39,825	0.06%
2019/05/17	19	75.65	54	75.00	74.70	-35	39,707	-0.09%
2019/05/16	6	77.45	55	77.36	75.90	-49	39,278	-0.12%
2019/05/15	33	77.92	65.8	78.07	77.80	-32.8	38,512	-0.09%
2019/05/14	121	79.76	8	79.58	79.70	113	37,886	0.30%	大買/鉅額交易
2019/05/13	18	81.78	16.6	81.97	81.20	1.4	37,563	0.00%
2019/05/10	20	84.33	35	84.07	83.70	-15	37,575	-0.04%
2019/05/09	17.2	85.00	27	84.93	84.30	-9.8	37,560	-0.03%
2019/05/08	7.2	85.80	10	85.80	85.90	-2.8	37,350	-0.01%
2019/05/07	10.6	86.79	31.1	86.77	86.60	-20.5	37,276	-0.06%
2019/05/06	36	85.62	15	85.01	84.90	21	37,269	0.06%
2019/05/03	13	87.48	4	87.65	88.20	9	36,812	0.02%
2019/05/02	53	86.64	16.9	86.62	86.90	36.1	36,616	0.10%
2019/04/30	14.2	86.70	17.1	86.75	86.90	-2.9	36,365	-0.01%
2019/04/29	38	88.14	50.2	87.72	87.80	-12.2	36,026	-0.03%
2019/04/26	4.2	87.12	28	87.01	87.40	-23.8	35,703	-0.07%
2019/04/25	14.1	86.22	13	86.70	86.80	1.1	35,423	0.00%
2019/04/24	14.1	87.23	19.5	87.00	86.90	-5.4	35,170	-0.02%
2019/04/23	27.4	87.73	34	87.47	88.30	-6.6	34,864	-0.02%
2019/04/22	14.8	88.66	33	88.16	87.80	-18.2	34,003	-0.05%
2019/04/19	105	89.49	13.2	91.31	88.90	91.8	33,706	0.27%	大買/
2019/04/18	28.5	93.81	62.4	93.22	91.60	-33.9	32,619	-0.10%
2019/04/17	21.4	91.16	112	91.49	91.80	-90.6	30,553	-0.30%	大賣/
2019/04/16	31.6	90.04	12.5	90.23	89.90	19.1	29,346	0.07%
2019/04/15	4.6	88.96	17.4	88.48	89.30	-12.8	28,411	-0.05%
2019/04/12	17.4	86.15	46.6	86.18	86.50	-29.2	27,828	-0.10%
2019/04/11	15	83.95	16	83.89	83.80	-1	27,456	0.00%
2019/04/10	20.7	83.04	10.9	82.85	83.00	9.9	26,990	0.04%
2019/04/09	3	82.30	3	82.40	82.50	0	26,686	0.00%
2019/04/08	22.1	82.38	103	82.80	82.40	-80.9	26,501	-0.31%	大賣/
2019/04/03	14	81.46	15	81.57	81.90	-1	25,825	0.00%
2019/04/02	22.4	82.45	25	82.46	82.00	-2.6	25,304	-0.01%
2019/04/01	68.1	79.70	81	80.08	80.80	-12.9	23,838	-0.05%
2019/03/29	13.1	73.25	19	72.98	73.50	-6	21,133	-0.03%
2019/03/28	10	71.70	0	0.00	71.80	10	21,058	0.05%
2019/03/27	0	0.00	4.3	71.90	71.90	-4.3	21,359	-0.02%
2019/03/26	0	0.00	9	71.61	71.80	-9	21,516	-0.04%
2019/03/25	8	71.59	30.2	71.30	71.20	-22.2	21,784	-0.10%
2019/03/22	13	72.89	2.8	73.15	73.00	10.2	21,732	0.05%
2019/03/21	30	72.97	18.6	72.87	73.00	11.4	21,996	0.05%
2019/03/20	1	72.20	11	72.31	72.40	-10	22,458	-0.04%
2019/03/19	13.1	72.05	1	72.30	72.30	12.1	23,024	0.05%
2019/03/18	1.2	71.72	1	72.00	72.00	0.2	23,226	0.00%
2019/03/15	2	70.75	3.6	70.93	70.60	-1.6	23,470	-0.01%
2019/03/14	1.2	70.86	0	0.00	71.10	1.2	23,311	0.01%
2019/03/13	12	70.80	0	0.00	70.70	12	24,214	0.05%
2019/03/12	3	71.17	2	71.25	71.20	1	24,353	0.00%
2019/03/11	2.9	70.53	19	70.48	70.40	-16.1	24,453	-0.07%
2019/03/08	6	70.68	9	71.20	70.70	-3	24,916	-0.01%
2019/03/07	3	71.97	0.1	71.80	71.60	2.9	25,765	0.01%
2019/03/06	1	72.40	1	72.40	72.50	0	26,193	0.00%
2019/03/05	2.1	71.91	1	71.70	71.90	1.1	26,787	0.00%
2019/03/04	11	71.66	0.1	72.20	72.20	10.9	26,928	0.04%
2019/02/26	4.2	73.38	2	73.50	72.80	2.2	26,722	0.01%
2019/02/25	1	73.50	2	73.35	73.40	-1	26,937	0.00%
2019/02/22	4	73.28	0	0.00	73.50	4	27,267	0.01%
2019/02/21	5	73.48	4	73.40	73.80	1	27,552	0.00%
2019/02/20	1	72.50	23.8	73.47	73.20	-22.8	27,545	-0.08%
2019/02/19	2	71.90	29	71.91	72.00	-27	27,169	-0.10%
2019/02/18	9	71.01	0	0.00	71.00	9	27,351	0.03%
2019/02/15	8.5	70.78	0	0.00	70.30	8.5	27,533	0.03%
2019/02/14	17	71.71	0	0.00	71.40	17	27,638	0.06%
2019/02/13	9	72.01	50.9	72.25	72.00	-41.9	27,733	-0.15%
2019/02/12	0.1	71.70	14	71.46	72.00	-13.9	27,694	-0.05%
2019/02/11	21.3	70.00	14	70.78	69.90	7.3	27,543	0.03%
2019/01/30	2	70.15	7	70.21	70.00	-5	27,311	-0.02%
2019/01/29	8	69.99	1	70.10	69.90	7	27,329	0.03%
2019/01/28	0	0.00	6	70.88	70.80	-6	27,288	-0.02%
2019/01/25	0.2	70.50	5.4	70.59	70.70	-5.2	27,511	-0.02%
2019/01/24	0	0.00	2	69.90	70.00	-2	27,455	-0.01%
2019/01/23	9	69.96	0	0.00	69.70	9	27,740	0.03%
2019/01/22	7.2	70.60	0	0.00	70.70	7.2	27,933	0.03%
2019/01/21	0	0.00	2	71.05	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	2	70.55	70.80	-2	29,728	-0.01%
2019/01/17	0	0.00	7	70.60	70.40	-7	30,927	-0.02%
2019/01/16	1	70.50	2	70.20	70.20	-1	31,610	0.00%
2019/01/15	3.2	70.04	9.9	70.24	70.30	-6.7	31,959	-0.02%
2019/01/14	5.4	68.94	0	0.00	68.70	5.4	32,168	0.02%
2019/01/11	0.6	69.50	10	69.60	69.40	-9.4	33,547	-0.03%
2019/01/10	5	69.10	0	0.00	69.30	5	33,515	0.01%
2019/01/09	2.2	69.62	7	69.53	69.90	-4.8	33,515	-0.01%
2019/01/08	4	68.30	1	69.30	68.60	3	33,510	0.01%
2019/01/07	10.7	69.02	5	68.98	69.30	5.7	33,710	0.02%
2019/01/04	17.1	67.41	11.8	67.78	67.60	5.4	33,606	0.02%
2019/01/03	5.3	68.95	1	69.40	68.90	4.3	33,646	0.01%
2019/01/02	1	70.00	0.4	70.20	70.10	0.6	33,501	0.00%
2018/12/28	1.1	70.80	1.6	70.74	70.80	-0.5	33,856	0.00%
2018/12/27	1.1	71.35	3.5	71.00	70.80	-2.4	34,100	-0.01%
2018/12/26	5	70.90	0	0.00	70.20	5	34,354	0.01%
2018/12/25	0	0.00	5.4	70.40	70.70	-5.4	34,538	-0.02%
2018/12/24	0	0.00	3	71.23	71.40	-3	35,126	-0.01%
2018/12/22	1	70.90	4	71.12	70.90	-3	35,373	-0.01%
2018/12/21	3	70.47	1	70.60	71.40	2	35,779	0.01%
2018/12/20	0	0.00	8	71.61	71.50	-8	35,804	-0.02%
2018/12/19	0.2	71.60	6	71.22	71.80	-5.8	35,643	-0.02%
2018/12/18	3	70.33	0	0.00	70.80	3	35,873	0.01%
2018/12/17	17.3	71.50	1	71.50	71.10	16.3	36,093	0.05%
2018/12/14	4.2	71.75	7	72.10	71.50	-2.8	36,528	-0.01%
2018/12/13	6	71.78	33.1	72.44	73.00	-27.1	36,813	-0.07%
2018/12/12	18.1	70.48	30	70.79	71.20	-11.9	37,341	-0.03%
2018/12/11	11	68.66	2	68.65	68.40	9	37,568	0.02%
2018/12/10	8.4	67.94	3	68.10	67.70	5.4	37,759	0.01%
2018/12/07	35.1	69.38	5	69.40	69.10	30.1	37,568	0.08%
2018/12/06	21	69.08	2	69.60	69.00	19	37,365	0.05%
2018/12/05	5	72.08	5.6	71.88	71.60	-0.6	36,597	0.00%
2018/12/04	0	0.00	40.8	73.60	73.40	-40.8	36,922	-0.11%
2018/12/03	5.2	73.98	6	74.07	74.00	-0.8	36,977	0.00%
2018/11/30	1.1	73.22	3	73.37	71.90	-1.9	36,598	-0.01%
2018/11/29	1	72.70	6	73.50	72.40	-5	35,692	-0.01%
2018/11/28	3.2	72.91	15.7	71.93	73.10	-12.5	35,289	-0.04%
2018/11/27	8.2	70.33	0	0.00	70.70	8.2	34,839	0.02%
2018/11/26	4	71.00	8	71.11	71.00	-4	34,800	-0.01%
2018/11/23	6	70.10	5	70.24	70.00	1	34,663	0.00%
2018/11/22	22	69.88	1	70.00	69.50	21	34,653	0.06%
2018/11/21	17	69.19	2.6	70.45	70.60	14.4	34,466	0.04%
2018/11/20	23	71.07	2	71.15	71.00	21	34,147	0.06%
2018/11/19	4.2	73.36	0	0.00	73.40	4.2	33,901	0.01%
2018/11/16	4	74.10	4	74.63	74.30	0	34,199	0.00%
2018/11/15	3	73.27	5	73.48	74.50	-2	35,037	-0.01%
2018/11/14	3	73.80	4	73.30	73.30	-1	34,998	0.00%
2018/11/13	3.8	74.51	2	74.40	74.40	1.8	34,972	0.01%
2018/11/12	14.1	76.17	1	76.60	76.20	13.1	34,899	0.04%
2018/11/09	6.5	76.01	1	76.20	76.10	5.5	35,101	0.02%
2018/11/08	18	77.13	4.8	77.35	76.60	13.2	35,138	0.04%
2018/11/07	3	77.93	6	78.00	77.90	-3	35,022	-0.01%
2018/11/06	7	77.99	1.1	77.44	77.30	5.9	35,016	0.02%
2018/11/05	2.4	80.33	2	79.70	80.00	0.4	35,081	0.00%
2018/11/02	3.4	80.09	23.6	80.15	81.00	-20.2	35,222	-0.06%
2018/11/01	4	79.70	3	79.33	79.90	1	35,105	0.00%
2018/10/31	2.6	78.61	8	78.46	78.80	-5.4	35,267	-0.02%
2018/10/30	36.9	76.07	32.8	75.71	76.40	4.1	35,030	0.01%
2018/10/29	11.4	76.27	7.4	76.88	75.50	4	35,063	0.01%
2018/10/26	14.9	77.67	33.7	77.20	76.20	-18.8	35,074	-0.05%
2018/10/17	12.1	69.46	7	69.90	68.10	5.1	34,592	0.01%
2018/10/16	51.4	70.05	8	70.11	70.40	43.4	33,758	0.13%
2018/10/15	24.2	70.60	2	70.55	70.50	22.2	33,489	0.07%
2018/10/12	13	70.79	17	71.54	71.90	-4	33,508	-0.01%
2018/10/11	73.3	70.64	37	70.99	70.10	36.3	33,512	0.11%
2018/10/09	8.2	75.60	5	75.50	75.30	3.2	32,293	0.01%
2018/10/08	7.1	75.49	47	75.50	75.50	-39.9	32,342	-0.12%
2018/10/05	10	75.84	1	75.60	75.60	9	32,631	0.03%
2018/10/04	7.1	76.68	13	76.54	76.20	-5.9	32,542	-0.02%
2018/10/03	2	77.65	0	0.00	77.80	2	32,668	0.01%
2018/10/02	9	78.90	3	79.13	78.10	6	32,896	0.02%
2018/10/01	7.1	80.17	4	80.03	79.90	3.1	32,641	0.01%
2018/09/28	3	79.03	8	79.05	79.20	-5	32,840	-0.02%
2018/09/27	36	77.78	10.3	78.10	78.70	25.7	32,499	0.08%
2018/09/26	4	77.40	9.1	77.49	77.30	-5.1	32,279	-0.02%
2018/09/25	1.1	76.02	2	75.75	76.10	-0.9	32,142	0.00%
2018/09/21	13	75.58	5.1	75.90	75.80	7.9	32,370	0.02%
2018/09/20	7	75.61	1	75.70	75.60	6	32,265	0.02%
2018/09/19	7	76.14	3	76.30	76.40	4	32,294	0.01%
2018/09/18	18	76.45	5	76.72	75.80	13	32,335	0.04%
2018/09/17	3	77.67	35	77.70	77.80	-32	32,456	-0.10%
2018/09/14	5.1	77.18	2	77.10	77.90	3.1	32,799	0.01%
2018/09/13	25.3	76.10	0	0.00	76.00	25.3	32,828	0.08%
2018/09/12	30	77.65	6	77.48	77.00	24	32,740	0.07%
2018/09/11	22.2	76.86	18.2	76.96	77.70	4	32,803	0.01%
2018/09/10	41.4	75.42	25.1	75.60	75.10	16.3	33,096	0.05%
2018/09/07	40	78.09	21.1	77.90	77.70	18.9	32,715	0.06%
2018/09/06	35	79.48	2	79.70	79.30	33	32,743	0.10%
2018/09/05	5	80.18	5	80.20	80.10	0	32,558	0.00%
2018/09/04	6	80.18	6.6	80.29	80.10	-0.6	32,939	0.00%
2018/09/03	17.3	80.19	10.3	80.13	80.10	7	33,317	0.02%
2018/08/31	13	80.53	7.3	80.59	80.50	5.7	34,592	0.02%
2018/08/30	17	81.26	1	80.90	80.90	16	35,372	0.05%
2018/08/29	0	0.00	5	81.20	81.40	-5	35,704	-0.01%
2018/08/28	2.6	81.32	10	81.20	81.20	-7.4	35,877	-0.02%
2018/08/27	3	80.83	0	0.00	81.00	3	36,077	0.01%
2018/08/24	9.3	80.76	21	80.85	81.10	-11.7	36,106	-0.03%
2018/08/23	5.2	81.22	0	0.00	81.80	5.2	37,143	0.01%
2018/08/22	1	81.60	10	81.53	81.70	-9	37,444	-0.02%
2018/08/21	0	0.00	2	81.20	81.00	-2	37,825	-0.01%
2018/08/20	21	81.11	4.1	81.28	81.00	16.9	38,555	0.04%
2018/08/17	3.1	81.66	0	0.00	81.10	3.1	39,047	0.01%
2018/08/16	13.2	81.55	33.1	80.79	81.20	-19.9	39,033	-0.05%
2018/08/15	19	80.58	13	80.58	81.10	6	38,932	0.02%
2018/08/14	137	81.41	7	82.79	81.30	130	38,576	0.34%	大買/鉅額交易
2018/08/13	6.1	84.23	64	84.05	83.80	-57.9	37,744	-0.15%
2018/08/10	0.5	85.70	13	85.74	85.90	-12.5	37,559	-0.03%
2018/08/09	3	85.43	13	85.42	85.20	-10	37,496	-0.03%
2018/08/08	2	84.95	0	0.00	85.00	2	37,984	0.01%
2018/08/07	1	84.60	1	85.00	84.40	0	38,653	0.00%
2018/08/06	1	84.70	10	83.95	84.60	-9	40,277	-0.02%
2018/08/03	1.3	83.80	1	83.80	83.80	0.3	40,685	0.00%
2018/08/02	4	83.50	3	84.40	82.80	1	40,725	0.00%
2018/08/01	10	83.85	0	0.00	84.10	10	40,747	0.02%
2018/07/31	1	83.40	2.1	83.75	83.80	-1.1	40,718	0.00%
2018/07/30	0	0.00	14	83.95	84.20	-14	40,734	-0.03%
2018/07/27	1.2	83.12	4	83.20	83.20	-2.8	40,533	-0.01%
2018/07/26	6	82.82	11	82.70	83.50	-5	40,985	-0.01%
2018/07/25	14	82.70	1	82.40	82.70	13	41,156	0.03%
2018/07/24	14.1	85.52	20	85.37	85.20	-5.9	41,023	-0.01%
2018/07/23	0	0.00	21	85.53	85.50	-21	40,405	-0.05%
2018/07/20	1	85.10	18	85.19	85.30	-17	40,448	-0.04%
2018/07/19	0	0.00	114	85.00	85.20	-114	40,634	-0.28%	大賣/鉅額交易
2018/07/18	15.2	83.92	22	84.07	84.10	-6.8	41,177	-0.02%
2018/07/17	37	83.05	0.3	82.90	82.90	36.7	41,148	0.09%
2018/07/16	1	83.40	3.2	83.06	82.80	-2.2	41,273	-0.01%
2018/07/13	5.2	82.01	1.1	82.45	82.90	4.1	42,018	0.01%
2018/07/11	8.2	81.02	3	81.43	81.60	5.2	42,885	0.01%
2018/07/10	27.3	80.77	0	0.00	80.50	27.3	42,680	0.06%
2018/07/09	8	80.90	5	81.08	80.80	3	42,584	0.01%
2018/07/06	7.3	80.55	5.2	80.61	80.50	2.1	42,830	0.00%
2018/07/05	14	81.24	9	81.18	81.20	5	42,840	0.01%
2018/07/04	14	81.35	6	81.08	81.60	8	43,143	0.02%
2018/07/03	9	80.80	5	81.18	80.70	4	43,802	0.01%
2018/07/02	6.2	81.50	0	0.00	81.00	6.2	44,386	0.01%
2018/06/29	1	81.00	3	82.53	83.20	-2	44,722	0.00%
2018/06/28	12.2	80.68	3	80.83	80.50	9.2	46,328	0.02%
2018/06/27	4	81.08	10	81.00	80.90	-6	46,430	-0.01%
2018/06/26	9.2	80.68	5	80.72	81.00	4.2	46,386	0.01%
2018/06/25	10	81.90	12.1	81.90	81.50	-2.1	46,072	0.00%
2018/06/22	8	82.09	2	82.25	82.30	6	45,973	0.01%
2018/06/21	4.1	83.12	3	83.20	82.70	1.1	45,954	0.00%
2018/06/20	5	82.60	6	82.90	83.00	-1	46,402	0.00%
2018/06/19	11	83.22	0	0.00	83.00	11	46,024	0.02%
2018/06/15	8	84.88	2	84.70	85.00	6	45,391	0.01%
2018/06/14	23.1	86.40	5	85.68	85.50	18.1	44,934	0.04%
2018/06/13	5.1	87.96	12	87.70	87.80	-7	44,377	-0.02%
2018/06/12	107	87.31	4	87.63	87.70	103	45,087	0.23%	大買/鉅額交易
2018/06/11	6.3	87.76	18	87.63	87.40	-11.8	45,024	-0.03%
2018/06/08	51	89.36	16	89.03	88.30	35	45,184	0.08%
2018/06/07	16	90.55	45.7	89.97	91.20	-29.7	44,916	-0.07%
2018/06/06	4	88.45	104.2	89.00	89.10	-100.2	44,888	-0.22%	大賣/
2018/06/05	9.1	88.06	6	87.75	88.10	3.1	45,553	0.01%
2018/06/04	2.2	87.71	6	87.78	87.80	-3.8	45,573	-0.01%
2018/06/01	5.1	86.54	11	86.66	86.60	-5.9	45,724	-0.01%
2018/05/31	22	86.91	4	87.08	85.70	18	45,907	0.04%
2018/05/30	3	87.10	7	87.50	87.40	-4	45,020	-0.01%
2018/05/29	1	87.60	16	87.84	87.60	-15	44,829	-0.03%
2018/05/28	20	88.54	38	88.50	88.80	-18	44,821	-0.04%
2018/05/25	8	85.64	30	85.96	86.50	-22	44,419	-0.05%
2018/05/24	1	84.30	3	84.17	84.10	-2	44,188	0.00%
2018/05/23	2	83.70	16	83.93	83.60	-14	44,702	-0.03%
2018/05/22	3	84.17	95	84.20	84.00	-92	45,124	-0.20%
2018/05/21	6.2	85.19	13	84.95	85.00	-6.8	45,700	-0.01%
2018/05/18	9.1	84.23	6	84.47	83.90	3.1	46,339	0.01%
2018/05/17	0.3	84.50	7	84.91	84.20	-6.7	47,022	-0.01%
2018/05/16	28.1	85.02	5	84.76	84.60	23.1	47,215	0.05%
2018/05/15	16	86.75	13	86.88	86.00	3	47,488	0.01%
2018/05/14	54.3	89.47	77	88.80	89.00	-22.7	48,662	-0.05%
2018/05/11	10.1	84.49	109.5	84.69	85.00	-99.4	47,388	-0.21%	大賣/
2018/05/10	8	82.66	3	82.83	82.90	5	47,391	0.01%
2018/05/09	14.2	82.02	2	82.00	81.80	12.2	47,644	0.03%
2018/05/08	5.1	81.94	105.6	82.31	82.60	-100.5	48,053	-0.21%	大賣/
2018/05/07	0	0.00	1	81.10	81.60	-1	48,209	0.00%
2018/05/04	3	80.57	1	80.80	80.40	2	48,519	0.00%
2018/05/03	32.3	80.44	1	80.30	80.10	31.3	48,855	0.06%
2018/05/02	3	82.03	14	82.94	81.80	-11	48,950	-0.02%
2018/04/30	4.1	82.83	6	82.70	82.90	-1.9	49,029	0.00%
2018/04/27	2	80.95	5	81.10	81.50	-3	49,363	-0.01%
2018/04/26	14	80.99	9	81.27	80.60	5	49,915	0.01%
2018/04/25	26.2	79.95	10	80.03	80.40	16.2	50,957	0.03%
2018/04/24	18.2	81.01	8	81.43	80.60	10.2	51,057	0.02%
2018/04/23	21.3	83.04	3	83.13	83.00	18.3	50,484	0.04%
2018/04/20	8	83.96	10.2	84.09	84.00	-2.2	50,371	0.00%
2018/04/19	27.2	84.59	15.9	84.78	85.00	11.3	50,547	0.02%
2018/04/18	16.4	85.32	9	85.14	84.80	7.4	50,204	0.01%
2018/04/17	14.3	86.72	13	86.78	86.50	1.3	50,087	0.00%
2018/04/16	4.1	87.33	2	87.50	87.60	2.1	50,333	0.00%
2018/04/13	5.1	87.09	3	87.10	87.00	2.1	50,506	0.00%
2018/04/12	6	86.95	1	86.80	86.80	5	50,851	0.01%
2018/04/11	28.1	87.81	8	87.73	87.30	20.1	51,181	0.04%
2018/04/10	13.2	87.18	16.2	87.17	87.00	-3	51,411	-0.01%
2018/04/09	16	87.23	11	87.24	87.40	5	51,757	0.01%
2018/04/03	24	87.13	18	87.04	87.20	6	51,281	0.01%
2018/04/02	16.1	88.00	2	88.65	88.10	14.1	50,921	0.03%
2018/03/31	85	89.16	4	89.93	88.50	81	50,680	0.16%
2018/03/30	8	91.43	4	91.68	91.40	4	48,765	0.01%
2018/03/29	8.2	90.03	0	0.00	90.00	8.2	48,632	0.02%
2018/03/28	0.2	90.50	1	90.30	90.10	-0.8	48,333	0.00%
2018/03/27	4	90.98	4	91.18	91.20	0	48,237	0.00%
2018/03/26	29.2	89.87	16.3	90.03	90.20	12.9	48,082	0.03%
2018/03/23	27.5	90.83	11	90.91	90.40	16.5	48,202	0.03%
2018/03/22	3	92.80	3	92.83	92.80	0	48,376	0.00%
2018/03/21	12	92.44	2	92.45	92.40	10	48,263	0.02%
2018/03/20	4.3	92.55	6	92.53	92.60	-1.7	48,615	0.00%
2018/03/19	2	93.40	4	92.95	92.90	-2	48,662	0.00%
2018/03/16	16	93.41	17	93.04	92.80	-1	48,767	0.00%
2018/03/15	55	92.62	84	93.57	93.40	-29	48,424	-0.06%
2018/03/14	15.2	93.73	10	93.56	93.30	5.2	48,939	0.01%
2018/03/13	13	95.60	40.8	95.99	95.20	-27.8	48,868	-0.06%
2018/03/12	25	93.81	30.1	93.95	94.30	-5.1	48,136	-0.01%
2018/03/09	49	91.64	91	91.00	91.90	-42	48,311	-0.09%
2018/03/08	9	89.49	5	89.54	89.40	4	48,434	0.01%
2018/03/07	22.7	89.29	7	89.63	88.50	15.7	48,600	0.03%
2018/03/06	8	88.14	13	88.17	88.20	-5	49,225	-0.01%
2018/03/05	15	87.61	7	87.20	87.00	8	49,994	0.02%
2018/03/02	5	87.38	0	0.00	87.80	5	49,680	0.01%
2018/03/01	14	87.94	2	87.90	87.90	12	49,850	0.02%
2018/02/27	15	88.85	1	89.50	88.10	14	49,752	0.03%
2018/02/26	11	88.94	2	89.20	88.80	9	49,448	0.02%
2018/02/23	9.1	88.80	15.3	88.93	88.90	-6.2	49,325	-0.01%
2018/02/22	8	87.79	0	0.00	87.90	8	49,530	0.02%
2018/02/21	19.4	88.45	0	0.00	88.20	19.4	49,335	0.04%
2018/02/12	32.6	87.75	1	87.70	87.60	31.6	48,915	0.06%
2018/02/09	34.1	87.19	23.4	87.20	87.50	10.7	48,743	0.02%
2018/02/08	30	89.47	4.5	89.53	89.00	25.5	48,453	0.05%
2018/02/07	31.2	90.39	14	90.15	90.00	17.2	49,905	0.03%
2018/02/06	72.2	89.71	20	89.95	89.20	52.2	49,153	0.11%
2018/02/05	54	93.00	22.1	92.82	92.80	32	47,142	0.07%
2018/02/02	9	94.80	7	95.13	95.20	2	47,140	0.00%
2018/02/01	33	94.12	3	94.53	93.50	30	47,024	0.06%
2018/01/31	35	92.61	19	92.72	92.20	16	46,756	0.03%
2018/01/30	7	94.07	8	94.06	93.60	-1	46,299	0.00%
2018/01/29	39	94.87	22	94.82	94.70	17	46,043	0.04%
2018/01/26	23	95.23	3	95.53	95.40	20	45,847	0.04%
2018/01/25	17	95.76	8	95.75	95.40	9	45,486	0.02%
2018/01/24	9	96.19	6	95.83	95.90	3	44,848	0.01%
2018/01/23	41	95.84	51.5	96.41	96.90	-10.5	44,696	-0.02%
2018/01/22	54	96.53	33	96.88	96.60	21	44,513	0.05%
2018/01/19	66	96.28	69	95.70	96.90	-3	43,848	-0.01%
2018/01/18	18	94.24	18	94.43	93.80	0	42,486	0.00%
2018/01/17	2	92.95	23	92.86	93.40	-21	42,043	-0.05%
2018/01/16	7	93.31	4	93.35	93.40	3	41,887	0.01%
2018/01/15	5	92.70	19.2	92.89	93.30	-14.2	41,766	-0.03%
2018/01/12	31	91.71	7.8	92.04	91.80	23.2	41,540	0.06%
2018/01/11	70.2	91.37	13	91.45	91.40	57.2	41,459	0.14%
2018/01/10	14	90.94	4	90.75	90.80	10	40,939	0.02%
2018/01/09	24.2	92.00	22.3	91.90	91.80	1.9	40,640	0.00%
2018/01/08	19	91.89	4	91.83	91.80	15	40,616	0.04%
2018/01/05	43.1	92.18	3	91.90	93.00	40.1	40,275	0.10%
2018/01/04	21	92.96	22	93.03	92.60	-1	39,996	0.00%
2018/01/03	23	94.40	9	94.44	94.00	14	39,819	0.04%
2018/01/02	7.2	95.17	4	95.18	95.00	3.2	39,215	0.01%