鴻海 (2317)-群益金鼎-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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5975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－群益金鼎-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

群益金鼎-忠孝券商分點個股進出
群益金鼎-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
2024/05/31	52.7	174.40	21.2	173.99	172.00	31.5	130,748	0.02%
2024/05/30	14.8	177.60	320.2	178.98	176.50	-305.4	129,554	-0.24%	大賣/鉅額交易
2024/05/29	52.3	183.23	4	181.25	180.50	48.3	130,014	0.04%
2024/05/28	14	184.93	1.7	185.44	185.50	12.3	129,230	0.01%
2024/05/27	36.1	183.64	46.4	184.03	185.00	-10.3	128,741	-0.01%
2024/05/24	430	174.03	34.7	174.91	176.00	395.3	127,321	0.31%	大買/鉅額交易
2024/05/23	15.6	172.64	202.6	172.23	173.00	-187	126,500	-0.15%	大賣/鉅額交易
2024/05/22	9	167.56	154.3	167.69	169.00	-145.2	125,395	-0.12%	大賣/鉅額交易
2024/05/21	5.1	166.40	7	166.71	166.00	-1.9	124,802	0.00%
2024/05/20	26.6	167.34	11	167.68	167.50	15.5	124,336	0.01%
2024/05/17	55.4	169.48	227	169.68	170.00	-171.6	123,763	-0.14%	大賣/鉅額交易
2024/05/16	434.3	176.69	46.3	176.43	171.50	388.1	122,712	0.32%	大買/鉅額交易
2024/05/15	228.1	170.56	30.2	168.93	170.50	197.9	120,759	0.16%	大買/鉅額交易
2024/05/14	18.6	170.30	13.2	171.94	172.00	5.4	118,632	0.00%
2024/05/13	32.1	170.75	33	172.06	169.50	-0.9	116,850	0.00%
2024/05/10	114.2	168.78	6.2	169.52	169.50	108	115,830	0.09%	大買/鉅額交易
2024/05/09	52.3	172.11	45	172.74	170.50	7.3	114,664	0.01%
2024/05/08	22.1	169.51	9.1	170.06	169.50	13.1	113,075	0.01%
2024/05/07	44.3	168.97	57.8	169.47	169.50	-13.5	112,117	-0.01%
2024/05/06	34.3	165.16	87.1	165.06	167.50	-52.9	110,314	-0.05%
2024/05/03	4	156.63	25	156.82	156.00	-21	107,787	-0.02%
2024/05/02	5.4	153.00	8.2	153.45	154.00	-2.8	107,073	0.00%
2024/04/30	24.6	157.99	3	157.17	156.00	21.5	106,176	0.02%
2024/04/29	11.5	158.57	17.9	158.59	158.50	-6.4	105,289	-0.01%
2024/04/26	13.4	156.70	28.6	156.29	155.00	-15.3	104,036	-0.01%
2024/04/25	30.4	152.32	6	152.42	151.50	24.4	102,659	0.02%
2024/04/24	17.4	154.11	70.1	154.91	156.00	-52.8	101,157	-0.05%
2024/04/23	10	144.75	10	144.60	144.00	0	98,752	0.00%
2024/04/22	31.3	145.40	10.1	143.54	143.00	21.2	98,059	0.02%
2024/04/19	79.2	144.45	33.1	143.35	143.00	46.1	97,247	0.05%
2024/04/18	117.1	146.94	26	147.31	148.00	91.1	95,526	0.10%	大買/
2024/04/17	17.1	144.08	19	144.29	146.50	-1.9	94,851	0.00%
2024/04/16	48.9	140.48	16.3	140.12	141.00	32.6	93,480	0.03%
2024/04/15	23.4	146.64	9	146.28	146.00	14.4	90,976	0.02%
2024/04/12	14.9	150.10	25.2	150.60	150.50	-10.3	89,690	-0.01%
2024/04/11	28.1	149.96	27.7	149.40	150.00	0.4	87,961	0.00%
2024/04/10	32.9	156.32	19.7	155.77	154.50	13.2	85,355	0.02%
2024/04/09	22.7	158.16	30.3	158.70	158.00	-7.6	84,044	-0.01%
2024/04/08	8.2	157.93	7	157.93	158.00	1.2	82,682	0.00%
2024/04/03	32.1	156.29	16.5	157.50	159.00	15.6	81,311	0.02%
2024/04/02	11.9	155.13	37	157.04	159.00	-25.1	79,344	-0.03%
2024/04/01	1.1	151.57	2	151.25	150.50	-0.9	76,692	0.00%
2024/03/29	63.7	153.62	28.3	153.50	150.00	35.4	75,560	0.05%
2024/03/28	33.5	154.52	55.1	154.35	155.50	-21.6	73,210	-0.03%
2024/03/27	77.9	145.89	15.3	146.94	148.50	62.6	70,339	0.09%
2024/03/26	40.1	142.95	46.2	141.74	142.00	-6.1	68,483	-0.01%
2024/03/25	62.1	145.30	33.6	146.08	145.50	28.6	66,381	0.04%
2024/03/22	47.4	145.02	1,050.4	146.92	145.50	-1,003	64,505	-1.55%	大賣/鉅額交易
2024/03/21	33	143.14	77.9	141.77	142.50	-44.9	61,032	-0.07%
2024/03/20	1,097.2	138.15	153.8	138.41	138.00	943.4	58,649	1.61%	大買/大賣/鉅額交易
2024/03/19	27.2	133.27	380.7	131.35	136.00	-353.4	55,781	-0.63%	大賣/鉅額交易
2024/03/18	28.5	133.05	48.5	133.39	136.00	-20	53,182	-0.04%
2024/03/15	18.1	130.65	189.9	130.17	132.00	-171.7	49,532	-0.35%	大賣/鉅額交易
2024/03/14	36	120.14	149.2	119.09	121.00	-113.2	43,236	-0.26%	大賣/鉅額交易
2024/03/13	469.6	119.65	359.8	120.99	120.50	109.8	40,314	0.27%	大買/大賣/鉅額交易
2024/03/12	245.1	117.40	139.2	115.53	119.00	105.8	34,910	0.30%	大買/大賣/鉅額交易
2024/03/11	34.2	110.42	28.1	109.57	109.50	6.1	29,389	0.02%
2024/03/08	12.1	106.65	4	107.88	105.00	8.1	27,431	0.03%
2024/03/07	6.2	107.57	8.9	107.60	107.50	-2.7	26,533	-0.01%
2024/03/06	1	106.00	1	106.50	106.50	0	26,183	0.00%
2024/03/05	51	107.82	36.7	107.60	106.50	14.3	26,190	0.05%
2024/03/04	108	106.00	122.2	106.29	106.50	-14.2	25,463	-0.06%	大買/大賣/
2024/02/29	3	103.00	2	103.50	103.00	1	24,041	0.00%
2024/02/27	6	103.92	12	103.83	103.50	-6	23,750	-0.03%
2024/02/26	0	0.00	2	103.50	103.50	-2	23,649	-0.01%
2024/02/23	11	103.45	15	103.37	103.00	-4	23,790	-0.02%
2024/02/22	13	103.12	10	103.50	103.50	3	24,119	0.01%
2024/02/21	3	103.50	0	0.00	103.00	3	24,289	0.01%
2024/02/20	1	104.00	21.7	103.65	103.50	-20.7	24,762	-0.08%
2024/02/19	3	102.00	1	102.00	103.00	2	24,617	0.01%
2024/02/16	6	101.00	1	101.00	101.50	5	25,053	0.02%
2024/02/15	6	101.42	8	101.44	101.00	-2	25,287	-0.01%
2024/02/05	2	101.50	0	0.00	101.50	2	25,125	0.01%
2024/02/02	3	101.67	0.3	102.00	102.00	2.7	25,105	0.01%
2024/02/01	0.2	102.00	0	0.00	103.00	0.2	25,344	0.00%
2024/01/30	7	102.00	7	102.36	102.00	0	25,581	0.00%
2024/01/29	4	102.50	0.2	102.50	102.50	3.8	25,927	0.01%
2024/01/25	5	101.50	2.1	101.74	102.00	2.9	26,353	0.01%
2024/01/24	3	101.00	3	100.83	100.50	0	26,387	0.00%
2024/01/23	5	100.00	1	101.00	101.00	4	27,103	0.01%
2024/01/22	7	100.00	7.6	100.00	99.90	-0.6	29,035	0.00%
2024/01/19	2	100.25	4	100.50	100.50	-2	29,204	-0.01%
2024/01/18	7	99.74	16	99.58	99.90	-9	29,563	-0.03%
2024/01/17	9.2	99.12	4	99.38	98.60	5.2	29,936	0.02%
2024/01/16	5	99.84	2	100.00	100.00	3	30,976	0.01%
2024/01/15	10.3	100.79	0	0.00	100.00	10.3	31,922	0.03%
2024/01/12	1	100.00	5	101.00	100.50	-4	32,081	-0.01%
2024/01/11	1.3	100.01	0	0.00	100.50	1.3	32,209	0.00%
2024/01/10	2.3	100.50	0	0.00	100.00	2.3	32,083	0.01%
2024/01/09	1.5	101.50	5	102.00	101.00	-3.5	31,963	-0.01%
2024/01/08	2.5	102.50	0.2	102.00	101.50	2.3	31,828	0.01%
2024/01/05	0	0.00	0.3	104.00	104.00	-0.3	31,693	0.00%
2024/01/04	1	104.50	15.4	104.49	104.00	-14.4	31,937	-0.05%
2024/01/03	2	104.50	1	104.00	104.50	1	32,154	0.00%
2024/01/02	1	104.50	1	104.49	105.00	0	32,305	0.00%
2023/12/29	2	104.75	5.3	104.59	104.50	-3.3	32,250	-0.01%
2023/12/28	2	103.50	1	103.52	104.00	1	32,274	0.00%
2023/12/27	2	103.50	0	0.00	103.50	2	32,180	0.01%
2023/12/26	1	104.00	2	103.50	104.00	-1	32,097	0.00%
2023/12/25	0	0.00	3	103.50	103.50	-3	32,284	-0.01%
2023/12/22	5	103.50	11	103.32	103.50	-6	32,363	-0.02%
2023/12/21	1	103.00	4	103.50	103.50	-3	32,468	-0.01%
2023/12/20	1	104.00	18.4	103.40	104.50	-17.4	32,160	-0.05%
2023/12/19	2	102.00	5	102.00	102.50	-3	31,507	-0.01%
2023/12/18	2	101.50	6	101.83	102.00	-4	31,329	-0.01%
2023/12/15	12.1	101.50	2	101.50	101.50	10.1	31,177	0.03%
2023/12/14	3	101.67	21	101.76	102.00	-18	30,726	-0.06%
2023/12/13	1.1	100.55	1	101.00	101.00	0.1	30,500	0.00%
2023/12/11	9	100.56	26	100.81	101.00	-17	30,769	-0.06%
2023/12/08	0	0.00	0.2	101.50	101.50	-0.2	30,658	0.00%
2023/12/07	1	101.00	11	101.00	101.00	-10	30,887	-0.03%
2023/12/06	3	101.17	1	101.00	101.00	2	30,950	0.01%
2023/12/05	0	0.00	10	100.50	101.00	-10	30,895	-0.03%
2023/12/04	0.2	101.00	0	0.00	101.00	0.2	30,773	0.00%
2023/12/01	16	100.91	0	0.00	100.50	16	30,811	0.05%
2023/11/30	2	101.50	0	0.00	101.50	2	30,592	0.01%
2023/11/29	11	102.45	0	0.00	102.00	11	30,267	0.04%
2023/11/28	1	102.50	5	102.50	102.50	-4	29,970	-0.01%
2023/11/27	2	102.50	0	0.00	101.50	2	30,482	0.01%
2023/11/22	7	102.57	2.1	102.97	102.00	4.9	31,063	0.02%
2023/11/21	10.1	101.50	1	102.00	102.50	9.1	30,942	0.03%
2023/11/20	0	0.00	1	101.00	101.00	-1	31,170	0.00%
2023/11/17	1.2	102.88	10.5	102.03	102.50	-9.3	30,949	-0.03%
2023/11/16	3	101.00	11	101.00	101.00	-8	30,387	-0.03%
2023/11/15	10.1	100.25	5.3	100.50	100.50	4.8	30,054	0.02%
2023/11/14	2	99.90	22.1	99.80	100.00	-20.1	29,488	-0.07%
2023/11/13	1.1	97.90	6	98.03	97.70	-4.9	29,120	-0.02%
2023/11/10	1.2	97.12	1	97.20	97.20	0.2	29,544	0.00%
2023/11/09	1	97.90	5	98.10	97.90	-4	30,337	-0.01%
2023/11/08	3.6	96.86	4	96.95	97.00	-0.5	30,321	0.00%
2023/11/07	8.5	95.85	0	0.00	96.10	8.5	30,373	0.03%
2023/11/06	4.6	97.11	1.4	96.94	96.40	3.2	30,281	0.01%
2023/11/03	11.6	95.42	5	96.00	95.80	6.6	29,982	0.02%
2023/11/02	1	96.40	12.2	97.10	97.00	-11.2	29,758	-0.04%
2023/11/01	11.7	95.88	1	96.00	95.60	10.7	30,097	0.04%
2023/10/31	4.8	96.26	4	96.08	96.50	0.8	30,309	0.00%
2023/10/30	40.7	95.58	26	94.81	94.50	14.7	29,933	0.05%
2023/10/27	8	98.43	3	98.40	98.20	5	28,083	0.02%
2023/10/26	208.7	98.30	0	0.00	98.50	208.7	28,036	0.74%	大買/鉅額交易
2023/10/25	184.3	98.32	18	98.69	99.00	166.3	27,773	0.60%	大買/鉅額交易
2023/10/24	22.6	98.76	1	98.30	98.30	21.6	27,620	0.08%
2023/10/23	30.4	100.64	1	100.50	100.50	29.4	26,288	0.11%
2023/10/20	8	103.63	2	104.00	103.50	6	25,919	0.02%
2023/10/19	61	103.20	51	103.50	103.50	10	25,714	0.04%
2023/10/18	8	105.06	3	105.67	105.50	5	25,514	0.02%
2023/10/17	9.2	107.00	4.4	106.50	106.50	4.8	25,614	0.02%
2023/10/16	1	107.00	6.3	106.58	107.00	-5.3	26,265	-0.02%
2023/10/13	2	107.00	8	106.88	107.50	-6	26,851	-0.02%
2023/10/12	1	107.00	3	106.83	107.00	-2	27,096	-0.01%
2023/10/11	1	106.00	18	106.00	106.00	-17	27,348	-0.06%
2023/10/06	4	105.13	12.5	105.02	105.50	-8.5	27,369	-0.03%
2023/10/05	8	103.31	3	103.83	103.50	5	27,528	0.02%
2023/10/04	14.5	102.90	5	102.90	103.00	9.5	27,645	0.03%
2023/10/03	2.1	104.00	0	0.00	104.00	2.1	27,599	0.01%
2023/10/02	2	104.50	1.5	105.00	104.50	0.5	27,816	0.00%
2023/09/28	5.2	103.69	0	0.00	104.00	5.2	28,735	0.02%
2023/09/27	11.5	103.91	0	0.00	104.00	11.5	29,226	0.04%
2023/09/26	4.1	104.38	0	0.00	104.00	4.1	30,286	0.01%
2023/09/25	11	105.41	0	0.00	105.50	11	31,242	0.04%
2023/09/22	7	105.00	24.1	105.00	105.00	-17.1	31,773	-0.05%
2023/09/21	4	105.63	4	105.00	105.00	0	32,181	0.00%
2023/09/20	2.1	106.26	0	0.00	106.00	2.1	32,555	0.01%
2023/09/19	0	0.00	1	107.00	106.50	-1	33,360	0.00%
2023/09/18	5.1	106.01	1.1	106.00	106.50	4	34,796	0.01%
2023/09/15	28	106.59	1	106.00	106.00	27	35,058	0.08%
2023/09/14	5.1	106.50	0	0.00	106.50	5.1	34,962	0.01%
2023/09/13	2	106.00	2	106.50	106.00	0	35,116	0.00%
2023/09/12	0	0.00	1.6	106.82	107.50	-1.6	35,594	0.00%
2023/09/11	1	105.00	10	105.00	105.00	-9	35,679	-0.03%
2023/09/08	0.1	105.50	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	3	105.50	0	0.00	105.50	3	36,936	0.01%
2023/09/06	4.1	106.01	0	0.00	106.00	4.1	38,325	0.01%
2023/09/05	3.4	106.70	0	0.00	107.00	3.4	38,319	0.01%
2023/09/04	3	106.17	1	106.50	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	4.1	105.75	1	106.50	106.50	3.1	38,772	0.01%
2023/08/30	4	106.13	0	0.00	106.00	4	38,234	0.01%
2023/08/29	21.1	105.83	7.9	105.87	106.00	13.2	38,783	0.03%
2023/08/28	7	108.64	0	0.00	108.00	7	38,485	0.02%
2023/08/25	1.8	108.50	1	108.50	108.00	0.8	39,185	0.00%
2023/08/24	2	109.50	7.3	109.48	109.50	-5.3	40,302	-0.01%
2023/08/23	602	106.50	3	106.67	106.50	599	40,756	1.47%	大買/鉅額交易
2023/08/22	1	106.50	1	106.50	106.50	0	41,061	0.00%
2023/08/21	4	106.00	0	0.00	106.00	4	41,271	0.01%
2023/08/18	5.1	106.10	13.5	106.50	106.00	-8.4	41,354	-0.02%
2023/08/17	3.3	106.20	1.3	106.50	106.50	2	41,432	0.00%
2023/08/16	8.2	105.94	0	0.00	105.50	8.2	41,323	0.02%
2023/08/15	19.6	107.72	0.5	108.00	107.00	19.1	41,146	0.05%
2023/08/14	5	109.50	0	109.00	110.00	5	40,542	0.01%
2023/08/11	22.2	109.19	0	0.00	108.50	22.2	40,690	0.05%
2023/08/10	4	109.88	2	110.00	110.00	2	41,012	0.00%
2023/08/09	13.5	110.20	0	0.00	110.50	13.5	41,109	0.03%
2023/08/08	4.5	110.50	0.1	110.00	110.50	4.4	41,947	0.01%
2023/08/07	8	110.63	2.5	111.60	109.50	5.5	41,823	0.01%
2023/08/04	2	110.25	15	110.33	111.00	-13	41,358	-0.03%
2023/08/02	66	108.12	52	108.52	108.00	14	41,384	0.03%
2023/08/01	12	109.96	7	110.00	110.50	5	40,993	0.01%
2023/07/31	7	109.21	5	109.00	108.50	2	40,803	0.00%
2023/07/28	9.3	109.89	0	0.00	109.50	9.3	40,510	0.02%
2023/07/27	11	111.23	0	0.00	110.50	11	40,589	0.03%
2023/07/26	3	111.33	0.1	111.50	111.50	2.9	40,899	0.01%
2023/07/25	7	111.64	60.5	110.96	112.00	-53.5	40,721	-0.13%
2023/07/24	2	107.75	2	108.25	108.00	0	39,989	0.00%
2023/07/21	5	107.40	0	0.00	107.50	5	40,226	0.01%
2023/07/20	11	108.23	0	0.00	108.00	11	40,260	0.03%
2023/07/19	62	109.19	52	108.50	108.50	10	40,018	0.02%
2023/07/18	4	111.13	7	112.00	112.00	-3	39,654	-0.01%
2023/07/17	5	110.20	1	110.00	110.50	4	39,110	0.01%
2023/07/14	1.3	107.50	8	108.88	109.50	-6.7	38,735	-0.02%
2023/07/13	3	108.00	0	0.00	107.00	3	38,284	0.01%
2023/07/12	2	107.00	9	107.00	107.50	-7	38,042	-0.02%
2023/07/11	2	104.75	2.5	105.10	105.00	-0.5	37,842	0.00%
2023/07/10	2	105.00	10	104.50	104.50	-8	37,828	-0.02%
2023/07/07	2	105.00	3	105.17	105.50	-1	37,756	0.00%
2023/07/06	38	106.08	6	106.33	105.50	32	37,732	0.08%
2023/07/05	16.5	108.41	8.5	108.65	108.50	8	36,789	0.02%
2023/07/04	28.2	110.25	7	110.50	110.00	21.2	36,139	0.06%
2023/07/03	6	114.42	23.1	114.65	115.00	-17.1	35,462	-0.05%
2023/06/30	58.2	112.02	58	112.39	113.00	0.2	34,309	0.00%
2023/06/29	12	114.00	0	0.00	113.00	12	33,829	0.04%
2023/06/28	8	115.06	3.3	115.32	115.00	4.8	33,522	0.01%
2023/06/27	4.3	114.38	14.2	115.04	114.00	-9.9	33,179	-0.03%
2023/06/26	21.7	115.86	61.1	115.04	115.50	-39.4	32,601	-0.12%
2023/06/21	5.5	112.59	10	113.00	113.00	-4.5	32,082	-0.01%
2023/06/20	2	112.75	0	0.00	112.50	2	32,028	0.01%
2023/06/19	0	0.00	9	112.50	112.50	-9	31,892	-0.03%
2023/06/16	3	111.50	7.5	112.30	111.00	-4.5	31,825	-0.01%
2023/06/15	5	111.70	3.1	111.52	111.50	1.9	31,398	0.01%
2023/06/14	5	112.10	4	112.25	112.50	1	31,855	0.00%
2023/06/13	4.1	112.37	22.5	112.44	112.50	-18.5	31,723	-0.06%
2023/06/12	6	110.58	34.5	110.45	110.50	-28.5	30,901	-0.09%
2023/06/09	1	107.50	1	107.50	108.00	0	29,760	0.00%
2023/06/08	10	107.40	0	0.00	107.00	10	29,876	0.03%
2023/06/07	2	107.50	2	107.50	108.00	0	30,051	0.00%
2023/06/06	5	106.60	5	107.00	107.00	0	30,703	0.00%
2023/06/05	13	107.77	14	108.00	107.50	-1	30,622	0.00%
2023/06/02	0	0.00	4	107.63	108.00	-4	31,419	-0.01%
2023/06/01	2.3	107.22	12.3	107.41	108.00	-10	31,156	-0.03%
2023/05/31	4.1	106.38	30	106.43	106.50	-25.9	30,871	-0.08%
2023/05/30	4.1	106.88	130.2	107.03	107.00	-126.1	30,356	-0.42%	大賣/鉅額交易
2023/05/29	17	105.29	15	104.87	105.50	2	29,635	0.01%
2023/05/26	19.1	102.76	1	102.50	102.50	18.1	29,233	0.06%
2023/05/25	5	102.50	0	0.00	102.50	5	28,999	0.02%
2023/05/23	0.1	103.00	0	0.00	102.50	0.1	28,904	0.00%
2023/05/22	2	102.75	0	0.00	103.00	2	28,907	0.01%
2023/05/19	5	102.50	0	0.00	103.00	5	29,083	0.02%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	1	102.50	1	103.00	102.50	0	29,333	0.00%
2023/05/16	6	102.50	0	0.00	102.00	6	28,993	0.02%
2023/05/15	8	102.06	0	0.00	102.00	8	28,601	0.03%
2023/05/12	5.1	105.80	85	107.00	102.50	-80	28,557	-0.28%
2023/05/11	5.1	105.80	85	107.00	105.00	-80	27,867	-0.29%
2023/05/10	2	106.25	100	106.50	106.50	-98	27,910	-0.35%
2023/05/09	3	105.33	158	105.38	106.50	-155	28,140	-0.55%	大賣/鉅額交易
2023/05/08	5	105.10	2	105.00	105.00	3	28,301	0.01%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	0	0.00	32.5	105.00	105.00	-32.5	29,465	-0.11%
2023/05/03	1.1	105.50	8	105.94	105.50	-7	29,917	-0.02%
2023/05/02	4	105.25	166.4	105.94	106.00	-162.4	30,781	-0.53%	大賣/鉅額交易
2023/04/27	3	103.50	0	0.00	103.50	3	31,454	0.01%
2023/04/26	0	0.00	13	103.46	103.50	-13	31,624	-0.04%
2023/04/25	4	103.13	1	103.50	103.00	3	31,354	0.01%
2023/04/24	4	103.63	0	0.00	103.50	4	31,215	0.01%
2023/04/21	3	104.33	8	104.44	104.00	-5	31,240	-0.02%
2023/04/20	1	104.50	5.2	104.50	104.50	-4.2	31,018	-0.01%
2023/04/19	2.2	103.82	0.6	104.00	104.00	1.6	31,244	0.01%
2023/04/18	3	104.00	11	104.05	104.50	-8	31,266	-0.03%
2023/04/17	2	104.00	2	104.00	104.00	0	31,594	0.00%
2023/04/14	1	103.50	3.9	104.13	104.50	-2.9	32,030	-0.01%
2023/04/13	3.2	102.69	2.4	103.08	103.00	0.8	32,380	0.00%
2023/04/12	4.2	103.00	0	0.00	102.50	4.2	32,302	0.01%
2023/04/11	5	103.00	1.2	104.00	103.50	3.8	32,585	0.01%
2023/04/10	3	103.17	4	103.00	103.00	-1	32,478	0.00%
2023/04/07	5	103.20	0	103.50	103.00	5	32,418	0.02%
2023/04/06	23	104.00	0	0.00	103.50	23	32,371	0.07%
2023/03/31	4	104.50	0	0.00	104.00	4	31,976	0.01%
2023/03/30	2	104.00	3	104.00	104.50	-1	32,025	0.00%
2023/03/29	1	103.50	2	103.25	103.50	-1	32,165	0.00%
2023/03/28	4	103.25	0	0.00	103.00	4	32,556	0.01%
2023/03/27	11	104.05	0	0.00	103.50	11	32,645	0.03%
2023/03/24	3	105.17	18	105.42	105.50	-15	33,306	-0.05%
2023/03/23	3	103.83	1	104.00	103.50	2	32,568	0.01%
2023/03/22	12	103.92	0	0.00	103.50	12	32,454	0.04%
2023/03/21	2	103.50	5.2	103.60	103.50	-3.2	32,672	-0.01%
2023/03/20	4	102.75	1	102.50	102.50	3	32,644	0.01%
2023/03/17	2.2	103.73	12.1	103.88	103.50	-9.9	32,828	-0.03%
2023/03/16	1.1	102.50	0	0.00	102.00	1.1	32,303	0.00%
2023/03/15	2	102.50	0	0.00	102.50	2	32,585	0.01%
2023/03/14	3.3	101.86	0	0.00	102.00	3.3	33,160	0.01%
2023/03/13	1	101.51	1	102.00	103.00	0	33,434	0.00%
2023/03/10	1.1	101.55	15	102.00	102.00	-13.9	34,333	-0.04%
2023/03/09	20.1	102.80	0	0.00	102.50	20.1	34,973	0.06%
2023/03/08	0	0.00	1	104.50	104.00	-1	35,167	0.00%
2023/03/07	1	105.50	32.6	104.99	105.00	-31.6	35,211	-0.09%
2023/03/06	1	103.50	2	103.01	103.50	-1	34,782	0.00%
2023/03/03	1.2	103.00	1	103.50	102.50	0.2	34,733	0.00%
2023/03/02	0	0.00	8	102.38	102.50	-8	34,949	-0.02%
2023/03/01	6	100.42	5	101.00	102.00	1	35,010	0.00%
2023/02/24	11.2	101.56	9	102.33	101.00	2.2	34,736	0.01%
2023/02/23	3	102.50	4	102.75	103.00	-1	34,341	0.00%
2023/02/22	4	101.63	0	0.00	102.00	4	34,713	0.01%
2023/02/21	6	102.50	0	0.00	102.50	6	34,783	0.02%
2023/02/20	4	103.00	1.9	103.50	103.00	2.1	35,331	0.01%
2023/02/17	2	103.00	6.1	103.25	103.50	-4.1	35,745	-0.01%
2023/02/16	3	103.50	9	103.11	103.50	-6	36,384	-0.02%
2023/02/15	2	102.00	14.1	102.21	102.50	-12.1	37,202	-0.03%
2023/02/14	1	101.98	13.8	101.93	102.00	-12.8	37,250	-0.03%
2023/02/10	0	0.00	42.4	101.49	101.50	-42.4	37,809	-0.11%
2023/02/09	0	0.00	12	101.29	101.00	-12	38,059	-0.03%
2023/02/08	2	100.50	1	100.50	100.50	1	38,379	0.00%
2023/02/07	13	101.15	13	101.08	100.50	0	38,627	0.00%
2023/02/06	3	101.83	1.2	101.54	101.50	1.8	38,581	0.00%
2023/02/03	19.5	99.66	4	99.80	99.60	15.5	38,523	0.04%
2023/02/02	14.1	100.18	8	100.00	100.00	6.1	38,531	0.02%
2023/02/01	2	100.25	4	100.38	100.00	-2	38,077	-0.01%
2023/01/31	6	100.42	5	100.10	99.70	1	37,933	0.00%
2023/01/30	41.2	98.61	4	98.78	98.10	37.2	37,093	0.10%
2023/01/17	8	98.26	0.3	98.40	98.10	7.7	36,341	0.02%
2023/01/16	2.5	98.54	3	98.73	98.10	-0.5	36,361	0.00%
2023/01/13	4.6	98.96	1	99.30	98.60	3.6	36,315	0.01%
2023/01/12	3.8	98.82	0	0.00	98.60	3.8	36,978	0.01%
2023/01/11	0.1	99.43	0	0.00	99.10	0.1	37,569	0.00%
2023/01/10	0	0.00	1	99.20	99.40	-1	37,879	0.00%
2023/01/09	3	99.03	2	99.45	99.10	1	38,027	0.00%
2023/01/06	11	98.57	5	98.50	98.40	6	37,890	0.02%
2023/01/05	2.7	98.05	0	0.00	98.00	2.7	38,045	0.01%
2023/01/04	22.8	98.25	0	0.00	98.10	22.8	38,079	0.06%
2023/01/03	13.1	98.71	3	98.90	99.10	10.1	38,013	0.03%
2022/12/30	3	99.90	1	100.00	99.90	2	37,602	0.01%
2022/12/29	15.6	99.70	2	99.60	99.70	13.6	37,753	0.04%
2022/12/28	25.1	100.04	2	100.00	100.50	23.1	38,005	0.06%
2022/12/26	0.2	101.00	0	0.00	101.00	0.2	38,115	0.00%
2022/12/23	2.1	100.51	10	100.50	101.00	-8	38,434	-0.02%
2022/12/22	0.1	101.00	1	101.00	101.00	-0.9	38,849	0.00%
2022/12/21	10	100.50	1	100.50	100.00	9	39,308	0.02%
2022/12/20	2.1	100.26	1	100.50	100.00	1.1	39,198	0.00%
2022/12/19	1	101.00	0	0.00	101.50	1	39,135	0.00%
2022/12/16	86	100.81	69	100.79	100.50	17	38,899	0.04%
2022/12/15	3	101.50	0	0.00	101.50	3	38,102	0.01%
2022/12/14	1.4	101.68	1	102.50	102.50	0.4	38,124	0.00%
2022/12/13	12.2	101.34	1	101.50	101.00	11.2	38,141	0.03%
2022/12/12	1	101.50	5	101.70	102.00	-4	37,850	-0.01%
2022/12/09	2	102.01	6	102.50	102.00	-4	38,145	-0.01%
2022/12/08	10.7	101.83	1	102.00	101.50	9.7	37,890	0.03%
2022/12/07	17.1	102.38	24	102.79	102.00	-7	37,817	-0.02%
2022/12/06	30.1	103.07	12	103.00	103.00	18.1	37,621	0.05%
2022/12/05	27.1	106.33	8.8	106.17	105.50	18.3	37,014	0.05%
2022/12/02	20.1	105.43	16	105.34	105.50	4.1	36,500	0.01%
2022/12/01	27	102.17	7	102.50	103.00	20	35,734	0.06%
2022/11/30	9.1	101.00	0	0.00	100.50	9.1	34,905	0.03%
2022/11/29	4.1	99.93	0	0.00	100.00	4.1	34,038	0.01%
2022/11/28	4.1	100.12	9	100.44	100.00	-4.9	33,757	-0.01%
2022/11/25	1	100.50	0	0.00	100.50	1	33,605	0.00%
2022/11/24	5.4	100.13	3	100.33	101.00	2.4	33,507	0.01%
2022/11/23	5.1	101.10	11	101.00	100.50	-5.9	33,169	-0.02%
2022/11/22	6.2	100.19	0	0.00	100.50	6.2	33,091	0.02%
2022/11/21	12	100.54	8	100.50	100.00	4	32,902	0.01%
2022/11/18	16.1	101.00	1.3	101.12	100.50	14.8	32,636	0.05%
2022/11/17	0.3	101.50	1	101.00	101.50	-0.7	32,326	0.00%
2022/11/16	4	101.75	2.8	101.75	101.50	1.2	32,188	0.00%
2022/11/15	18	101.67	3	101.67	101.50	15	31,685	0.05%
2022/11/14	9	100.59	2	101.50	101.50	7	31,198	0.02%
2022/11/11	6.2	100.58	4	100.25	100.00	2.2	30,512	0.01%
2022/11/10	5	100.70	0	0.00	100.50	5	29,543	0.02%
2022/11/09	3	101.33	8	101.88	102.50	-5	29,373	-0.02%
2022/11/08	9.1	100.00	1	100.50	100.00	8.1	29,190	0.03%
2022/11/07	21	100.07	0	0.00	100.00	21	29,498	0.07%
2022/11/04	11.1	100.07	0	0.00	100.50	11.1	29,858	0.04%
2022/11/03	9	101.00	3	100.83	101.00	6	29,990	0.02%
2022/11/02	4	101.38	0	0.00	102.00	4	29,765	0.01%
2022/11/01	7.2	101.22	0	0.00	101.50	7.2	29,668	0.02%
2022/10/31	3	102.00	3	102.33	102.50	0	29,304	0.00%
2022/10/28	1	103.50	0	0.00	104.00	1	29,222	0.00%
2022/10/27	1.6	104.50	4	104.63	104.00	-2.4	29,368	-0.01%
2022/10/26	1	103.50	3	103.83	104.00	-2	29,519	-0.01%
2022/10/25	10.1	102.10	2	103.49	103.50	8	29,293	0.03%
2022/10/24	5	103.30	3	103.50	103.00	2	29,045	0.01%
2022/10/21	1	102.50	1	103.50	103.50	0	28,923	0.00%
2022/10/20	13.1	101.42	1	102.00	102.50	12.1	29,034	0.04%
2022/10/19	1	103.50	2	104.50	103.00	-1	28,453	0.00%
2022/10/18	2	104.00	1	103.50	103.50	1	28,204	0.00%
2022/10/17	4	104.88	2	104.50	105.00	2	28,041	0.01%
2022/10/14	2	105.00	21.1	104.91	105.00	-19	27,956	-0.07%
2022/10/13	10	103.45	3	103.50	103.50	7	28,122	0.02%
2022/10/12	4	103.25	1	103.00	103.00	3	27,974	0.01%
2022/10/11	8	104.31	9	104.06	104.00	-1	27,628	0.00%
2022/10/07	2	107.25	11	107.09	107.50	-9	27,413	-0.03%
2022/10/06	3	107.67	0	0.00	107.50	3	27,815	0.01%
2022/10/05	4	106.13	21.1	106.69	107.00	-17.1	27,893	-0.06%
2022/10/04	7	102.50	4	102.38	102.50	3	27,455	0.01%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	2	100.75	0	0.00	102.00	2	27,695	0.01%
2022/09/29	4	101.62	0	0.00	101.50	4	27,913	0.01%
2022/09/28	21.2	101.25	8	101.69	100.50	13.2	28,002	0.05%
2022/09/27	1	103.50	5	104.00	103.50	-4	27,942	-0.01%
2022/09/26	13	104.77	0	0.00	104.00	13	28,760	0.05%
2022/09/23	6	106.50	3.1	107.00	106.50	2.9	29,122	0.01%
2022/09/22	4	106.63	0	0.00	107.00	4	29,606	0.01%
2022/09/21	3	107.00	1	108.00	107.00	2	29,763	0.01%
2022/09/20	1	108.50	1	108.00	108.50	0	29,793	0.00%
2022/09/19	25	106.50	0	0.00	107.00	25	29,797	0.08%
2022/09/16	1	107.00	0	0.00	107.50	1	30,004	0.00%
2022/09/15	0	0.00	2	108.00	108.00	-2	30,148	-0.01%
2022/09/14	13	107.92	0	0.00	107.50	13	30,383	0.04%
2022/09/13	1	110.00	7.1	109.29	110.00	-6.1	30,584	-0.02%
2022/09/12	1	108.00	2	108.25	108.50	-1	30,594	0.00%
2022/09/08	5	106.60	0	0.00	107.00	5	31,113	0.02%
2022/09/07	14	106.71	1	106.00	106.00	13	31,387	0.04%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/02	0	0.00	3	108.00	107.50	-3	31,931	-0.01%
2022/09/01	5.1	107.41	3	107.50	107.50	2.1	32,046	0.01%
2022/08/31	1	108.00	1	109.00	109.00	0	31,915	0.00%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	15.6	108.21	0.3	108.50	108.00	15.4	32,006	0.05%
2022/08/26	3	109.83	1.1	110.00	110.50	1.9	32,155	0.01%
2022/08/25	1	110.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	2	109.00	0	0.00	109.50	2	33,426	0.01%
2022/08/23	3	110.00	4	110.00	110.00	-1	34,509	0.00%
2022/08/22	3	110.17	5	110.10	111.00	-2	34,940	-0.01%
2022/08/19	3	111.00	0	0.00	111.00	3	35,525	0.01%
2022/08/18	1	111.50	4	111.00	112.00	-3	35,898	-0.01%
2022/08/17	0	0.00	6	111.92	112.50	-6	36,728	-0.02%
2022/08/16	7	110.93	14	110.82	111.00	-7	36,840	-0.02%
2022/08/15	2.1	112.24	0.3	112.50	112.00	1.8	36,930	0.00%
2022/08/12	1	112.50	21	113.17	112.50	-20	37,208	-0.05%
2022/08/11	5.1	112.49	27.1	112.30	113.00	-22	37,022	-0.06%
2022/08/10	2	110.25	22	110.07	110.00	-20	36,918	-0.05%
2022/08/09	1.3	108.88	9	108.28	109.00	-7.7	36,398	-0.02%
2022/08/08	1	107.00	0	0.00	108.00	1	36,343	0.00%
2022/08/05	0	0.00	1.2	108.42	108.00	-1.2	36,295	0.00%
2022/08/04	2	107.50	5	107.90	108.00	-3	36,249	-0.01%
2022/08/03	1	107.50	0	0.00	108.50	1	35,932	0.00%
2022/08/02	5	107.70	24	107.06	108.00	-19	35,709	-0.05%
2022/08/01	2	109.00	0	0.00	109.00	2	35,441	0.01%
2022/07/29	0	0.00	7	109.00	109.00	-7	35,652	-0.02%
2022/07/28	3	108.50	1.1	108.50	108.50	1.9	35,867	0.01%
2022/07/27	21	108.00	2	108.00	108.00	19	36,003	0.05%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	13	107.62	15	107.67	107.50	-2	35,635	-0.01%
2022/07/22	2	106.25	23	106.28	106.00	-21	35,447	-0.06%
2022/07/21	0	0.00	1.6	105.00	105.50	-1.6	35,462	0.00%
2022/07/20	9	103.89	4	104.50	103.50	5	35,419	0.01%
2022/07/19	14	104.21	6	104.17	104.00	8	35,511	0.02%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	2	105.25	7.5	105.50	105.00	-5.5	35,469	-0.02%
2022/07/14	10	105.50	42	105.02	105.00	-32	35,384	-0.09%
2022/07/13	15	103.40	5	103.20	102.50	10	34,910	0.03%
2022/07/12	24	100.07	6	100.29	100.50	18	34,569	0.05%
2022/07/11	9	101.00	0	0.00	101.00	9	34,330	0.03%
2022/07/08	12.2	102.38	0	0.00	102.00	12.2	34,172	0.04%
2022/07/07	5	101.50	10	102.65	103.50	-5	33,867	-0.01%
2022/07/06	4	101.25	4	102.63	100.50	0	33,478	0.00%
2022/07/05	5	102.00	5	102.30	102.50	0	33,199	0.00%
2022/07/04	15	100.63	1	101.50	100.00	14	32,860	0.04%
2022/07/01	39	106.36	23.1	106.59	106.00	15.9	32,262	0.05%
2022/06/30	10	109.40	27	109.85	109.00	-17	31,744	-0.05%
2022/06/28	1	111.50	1	112.00	112.00	0	31,168	0.00%
2022/06/27	3	111.00	2.5	111.50	111.00	0.5	31,040	0.00%
2022/06/24	0	0.00	2	110.00	110.00	-2	30,863	-0.01%
2022/06/23	15	108.80	33	107.70	108.00	-18	30,701	-0.06%
2022/06/22	1	110.00	2	111.25	109.50	-1	30,281	0.00%
2022/06/21	2	111.00	5	111.40	112.00	-3	30,597	-0.01%
2022/06/20	2	109.50	1	109.50	109.00	1	30,276	0.00%
2022/06/17	44	110.00	5	109.90	109.50	39	30,071	0.13%
2022/06/16	12	111.08	1	111.00	111.50	11	29,597	0.04%
2022/06/15	0	0.00	20	112.00	112.00	-20	30,439	-0.07%
2022/06/14	39	111.15	1	112.00	111.50	38	30,755	0.12%
2022/06/13	4	111.75	21	112.02	111.50	-17	30,823	-0.06%
2022/06/10	4	114.00	1	114.50	114.00	3	30,587	0.01%
2022/06/09	0	0.00	34.4	115.05	115.50	-34.4	30,617	-0.11%
2022/06/08	2.3	113.93	2	114.00	114.00	0.3	30,518	0.00%
2022/06/07	7	114.64	3	114.00	113.50	4	30,625	0.01%
2022/06/06	1	116.00	28	115.43	115.50	-27	30,483	-0.09%
2022/06/02	5	115.20	3.1	114.85	114.00	1.9	30,890	0.01%
2022/06/01	55.5	114.31	16.6	114.43	114.50	38.9	31,010	0.13%
2022/05/31	9	111.89	87.1	111.91	113.00	-78.1	30,133	-0.26%
2022/05/30	3	109.33	1	110.50	110.50	2	28,871	0.01%
2022/05/27	3	110.50	32.7	110.18	110.00	-29.7	28,372	-0.10%
2022/05/26	3	109.50	19	109.45	109.00	-16	27,992	-0.06%
2022/05/25	12	109.54	105.1	109.59	109.50	-93.1	27,818	-0.33%	大賣/
2022/05/24	2	108.50	9	108.61	108.00	-7	27,347	-0.03%
2022/05/23	1.5	108.00	22	108.34	108.00	-20.5	26,969	-0.08%
2022/05/20	5	107.20	6.2	108.00	107.00	-1.2	26,832	0.00%
2022/05/19	3	106.17	33	107.20	107.50	-30	26,456	-0.11%
2022/05/18	3	106.83	85	106.64	107.00	-82	26,023	-0.32%
2022/05/17	11.2	104.99	15	105.00	105.00	-3.8	25,518	-0.01%
2022/05/16	0.1	104.00	1.8	104.22	104.50	-1.7	25,323	-0.01%
2022/05/13	3	103.50	4	103.50	104.00	-1	25,172	0.00%
2022/05/12	5.6	102.52	0	0.00	102.00	5.6	25,217	0.02%
2022/05/11	0.4	104.00	14	103.50	103.00	-13.6	25,124	-0.05%
2022/05/10	0	0.00	7	103.43	104.00	-7	25,133	-0.03%
2022/05/09	3.2	103.50	16	103.50	104.00	-12.8	25,217	-0.05%
2022/05/05	2	105.00	12.1	104.83	104.50	-10.1	25,631	-0.04%
2022/05/04	1	104.00	0.3	104.00	104.00	0.7	25,602	0.00%
2022/05/03	0.4	102.50	0	0.00	102.50	0.4	25,586	0.00%
2022/04/29	0	0.00	13	102.00	102.00	-13	25,993	-0.05%
2022/04/28	0	0.00	2	101.50	101.50	-2	26,305	-0.01%
2022/04/27	10.2	100.01	0	0.00	100.00	10.2	26,323	0.04%
2022/04/26	2.1	100.54	3	101.17	101.00	-0.9	26,227	0.00%
2022/04/25	55.5	101.50	0	0.00	100.50	55.5	26,131	0.21%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	0	0.00	14.1	103.50	103.00	-14.1	26,086	-0.05%
2022/04/20	14	102.50	1	103.00	103.00	13	26,106	0.05%
2022/04/19	6	102.67	1.4	102.50	102.00	4.6	26,095	0.02%
2022/04/18	1	102.50	0	0.00	102.50	1	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	0.1	104.00	8	104.00	104.00	-7.9	27,070	-0.03%
2022/04/13	2	103.75	50	104.00	104.00	-48	27,740	-0.17%
2022/04/12	3	102.17	0	0.00	102.00	3	29,846	0.01%
2022/04/11	14	102.11	0	0.00	102.00	14	29,853	0.05%
2022/04/08	8	102.75	0.1	103.50	103.00	7.9	29,736	0.03%
2022/04/07	14	103.89	2	103.00	103.00	12	29,605	0.04%
2022/04/06	6.2	104.60	1	105.00	105.00	5.2	29,253	0.02%
2022/04/01	2	104.75	59	104.50	104.50	-57	28,990	-0.20%
2022/03/31	20	105.50	14	106.00	106.00	6	28,748	0.02%
2022/03/30	2	105.25	0	0.00	105.50	2	28,608	0.01%
2022/03/29	1	105.00	15	105.50	105.50	-14	28,506	-0.05%
2022/03/28	0	0.00	2	106.00	106.00	-2	28,443	-0.01%
2022/03/25	55	106.45	1	106.50	106.00	54	28,332	0.19%
2022/03/24	12	106.67	22.1	105.55	106.50	-10.1	28,289	-0.04%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	6.1	104.00	1	104.00	104.00	5.1	28,224	0.02%
2022/03/21	1.1	105.00	1	105.50	104.50	0.1	28,256	0.00%
2022/03/18	1.2	105.29	29	104.50	106.00	-27.8	28,271	-0.10%
2022/03/17	0	0.00	33	103.94	104.00	-33	27,192	-0.12%
2022/03/16	34	100.63	2	101.25	101.50	32	26,806	0.12%
2022/03/15	39.1	101.17	5	102.00	101.00	34.1	26,458	0.13%
2022/03/14	2	102.50	2	103.50	102.50	0	26,525	0.00%
2022/03/11	0	0.00	17	103.50	103.50	-17	26,516	-0.06%
2022/03/10	0.1	103.00	5	103.00	103.00	-4.9	26,500	-0.02%
2022/03/09	2	101.50	6.4	102.00	101.50	-4.4	26,385	-0.02%
2022/03/08	66.1	100.73	63	100.40	101.50	3.1	26,349	0.01%
2022/03/07	25	103.00	4	103.13	102.50	21	25,720	0.08%
2022/03/04	1.1	104.02	11	104.55	105.00	-10	25,816	-0.04%
2022/03/03	7	104.64	9	105.28	104.50	-2	25,972	-0.01%
2022/03/02	0	0.00	5	105.00	104.50	-5	26,143	-0.02%
2022/03/01	2	104.50	34	104.94	104.50	-32	26,204	-0.12%
2022/02/25	33	102.91	0	0.00	103.00	33	26,220	0.13%
2022/02/24	24.6	103.33	0	0.00	102.50	24.6	26,098	0.09%
2022/02/23	0.1	105.50	0	0.00	105.00	0.1	25,606	0.00%
2022/02/22	3	104.50	2	104.50	104.50	1	25,709	0.00%
2022/02/21	2	105.25	17.2	106.44	106.00	-15.2	25,784	-0.06%
2022/02/18	1	105.00	1	105.50	105.50	0	25,924	0.00%
2022/02/17	0	0.00	3	105.67	106.00	-3	25,998	-0.01%
2022/02/16	1	105.00	3	105.33	105.50	-2	26,003	-0.01%
2022/02/15	3	104.50	1	104.00	104.00	2	26,223	0.01%
2022/02/14	4	104.25	0.5	104.50	104.00	3.5	26,310	0.01%
2022/02/11	0	0.00	1	105.00	106.00	-1	26,318	0.00%
2022/02/10	2	106.00	4	106.13	106.50	-2	26,440	-0.01%
2022/02/09	4.2	105.90	8.7	106.33	106.50	-4.5	26,437	-0.02%
2022/02/08	0	0.00	51	105.30	105.50	-51	26,352	-0.19%
2022/02/07	23	103.33	11.3	103.94	103.00	11.7	25,826	0.05%
2022/01/26	11	102.41	2	102.00	102.00	9	25,471	0.04%
2022/01/25	21.1	102.67	5	102.90	103.00	16.1	25,257	0.06%
2022/01/24	64	103.48	5	103.60	103.00	59	25,076	0.24%
2022/01/21	44.5	102.24	13	102.42	102.00	31.5	24,727	0.13%
2022/01/20	16	103.16	2	104.00	103.00	14	24,415	0.06%
2022/01/19	11	103.59	17	104.21	103.50	-6	24,199	-0.02%
2022/01/18	1	104.00	14.4	104.02	103.50	-13.4	24,100	-0.06%
2022/01/17	6	103.58	0	0.00	103.50	6	24,204	0.02%
2022/01/14	78	103.63	0	0.00	103.50	78	24,181	0.32%
2022/01/13	2.1	105.00	1	105.50	105.50	1.1	24,050	0.00%
2022/01/12	2	104.25	0.2	105.00	104.50	1.8	24,214	0.01%
2022/01/11	8.2	104.44	3	104.50	104.50	5.2	24,338	0.02%
2022/01/10	6	104.75	10	104.75	104.50	-4	24,605	-0.02%
2022/01/07	37	106.58	16	106.81	106.50	21	24,846	0.08%
2022/01/06	58	107.15	27	107.31	107.00	31	24,497	0.13%
2022/01/05	57.4	108.73	112.6	109.11	109.00	-55.2	23,990	-0.23%	大賣/
2022/01/04	6	103.58	0	0.00	103.50	6	22,264	0.03%
2022/01/03	19	103.68	0	0.00	103.00	19	22,420	0.08%
2021/12/30	0	0.00	1	104.50	104.00	-1	22,693	0.00%
2021/12/29	23	104.67	5	104.50	105.00	18	23,058	0.08%
2021/12/28	0	0.00	18	105.00	105.50	-18	23,528	-0.08%
2021/12/27	1	104.50	1	104.50	104.50	0	23,690	0.00%
2021/12/24	3	104.17	20.1	104.50	104.00	-17.1	24,112	-0.07%
2021/12/23	5	104.00	1	104.00	104.00	4	24,295	0.02%
2021/12/22	2	103.50	0	0.00	103.50	2	24,599	0.01%
2021/12/21	0	0.00	2	104.50	104.50	-2	24,777	-0.01%
2021/12/20	11	103.00	0	0.00	103.00	11	24,788	0.04%
2021/12/17	11	103.45	1	103.50	103.50	10	24,743	0.04%
2021/12/16	19	103.63	3	103.50	103.50	16	24,530	0.07%
2021/12/15	1.2	104.11	1	105.00	105.00	0.2	24,606	0.00%
2021/12/14	0	0.00	15	104.60	104.50	-15	24,867	-0.06%
2021/12/13	6	104.58	2.6	105.00	104.50	3.4	24,882	0.01%
2021/12/10	6	105.25	2	105.00	105.00	4	25,648	0.02%
2021/12/09	9	105.06	8	106.00	106.00	1	25,628	0.00%
2021/12/08	4.2	105.62	5	106.70	105.00	-0.8	25,632	0.00%
2021/12/07	10	106.30	4	107.00	106.00	6	25,267	0.02%
2021/12/06	1	105.50	1.7	106.50	106.50	-0.7	25,185	0.00%
2021/12/03	0	0.00	10	105.50	105.00	-10	25,281	-0.04%
2021/12/02	4	105.13	1	107.00	105.00	3	25,365	0.01%
2021/12/01	4	104.38	1	104.50	105.50	3	25,219	0.01%
2021/11/30	10	103.40	2.1	104.27	103.50	8	25,243	0.03%
2021/11/29	12	103.04	65.2	103.03	103.50	-53.2	24,913	-0.21%
2021/11/26	11.5	104.17	3	103.83	103.50	8.5	24,820	0.03%
2021/11/25	3	105.50	0	0.00	105.00	3	24,927	0.01%
2021/11/24	44	105.20	4.1	104.76	105.50	40	24,868	0.16%
2021/11/23	25	106.12	0	0.00	106.00	25	24,601	0.10%
2021/11/22	6	106.75	20	107.00	106.50	-14	24,446	-0.06%
2021/11/19	45	106.62	6	107.50	106.50	39	24,384	0.16%
2021/11/18	8.1	106.75	6	107.00	107.00	2.1	24,337	0.01%
2021/11/17	18	107.31	0	0.00	107.00	18	24,205	0.07%
2021/11/16	4	108.50	1	108.00	108.00	3	24,180	0.01%
2021/11/15	7.1	108.79	195	109.45	108.00	-187.9	24,775	-0.76%	大賣/鉅額交易
2021/11/12	160.4	108.35	10	109.50	109.00	150.4	24,877	0.60%	大買/鉅額交易
2021/11/11	90.2	107.69	0.7	108.00	107.50	89.5	24,858	0.36%
2021/11/10	0	0.00	24	109.15	109.00	-24	25,126	-0.10%
2021/11/09	1	107.50	2	107.50	108.00	-1	25,521	0.00%
2021/11/08	8	107.13	7	107.14	107.50	1	25,431	0.00%
2021/11/05	2	109.00	8	108.75	109.00	-6	25,877	-0.02%
2021/11/04	2	108.00	1	108.00	108.00	1	26,297	0.00%
2021/11/03	1	108.00	5	107.50	107.50	-4	26,495	-0.02%
2021/11/02	5	107.50	22.7	107.98	107.50	-17.7	26,978	-0.07%
2021/11/01	17	106.71	6.9	107.79	106.50	10.1	26,974	0.04%
2021/10/29	8	107.00	0	0.00	107.00	8	27,025	0.03%
2021/10/28	1	108.00	7	108.21	108.50	-6	27,041	-0.02%
2021/10/27	4	108.00	1	109.00	108.00	3	27,205	0.01%
2021/10/26	8	108.50	0	0.00	109.00	8	27,413	0.03%
2021/10/25	5	109.00	2.2	108.24	108.00	2.8	27,459	0.01%
2021/10/22	3	107.67	2	107.99	107.50	1	27,653	0.00%
2021/10/21	0	0.00	6	107.83	108.00	-6	27,868	-0.02%
2021/10/20	0	0.00	2	107.00	107.50	-2	27,916	-0.01%
2021/10/19	5.1	107.20	5	108.50	107.00	0.1	27,785	0.00%
2021/10/18	26.2	108.40	32	108.95	107.50	-5.8	28,334	-0.02%
2021/10/15	21.7	108.99	109.1	109.17	109.50	-87.4	28,682	-0.30%	大賣/
2021/10/14	8.3	106.51	1	107.00	106.50	7.3	28,303	0.03%
2021/10/13	3	105.50	2	105.50	105.50	1	28,537	0.00%
2021/10/12	5	105.30	5	105.20	105.00	0	28,786	0.00%
2021/10/08	6	107.42	11.2	107.54	108.00	-5.2	29,185	-0.02%
2021/10/07	0.2	105.50	19.5	105.50	107.00	-19.3	29,179	-0.07%
2021/10/06	8.3	103.99	3	104.33	103.00	5.3	29,150	0.02%
2021/10/05	25.3	101.43	3	101.50	101.50	22.3	28,786	0.08%
2021/10/04	8	102.63	23	103.87	103.00	-15	28,567	-0.05%
2021/10/01	19.7	103.59	1	104.00	103.00	18.7	28,543	0.07%
2021/09/30	14.2	105.08	2.3	105.91	105.00	11.9	28,439	0.04%
2021/09/29	21.1	104.93	12	104.58	105.00	9.1	28,792	0.03%
2021/09/28	14	106.50	0	0.00	106.50	14	29,592	0.05%
2021/09/27	3	107.50	0	0.00	107.50	3	29,497	0.01%
2021/09/24	9	107.61	1	107.50	107.50	8	29,530	0.03%
2021/09/23	5	106.90	0	0.00	106.50	5	29,793	0.02%
2021/09/22	9	106.50	11	106.95	107.00	-2	29,774	-0.01%
2021/09/17	4	109.00	1	108.00	108.50	3	29,528	0.01%
2021/09/16	4	108.38	1.6	108.56	107.50	2.4	29,476	0.01%
2021/09/15	56.2	109.52	62	109.73	108.50	-5.8	29,612	-0.02%
2021/09/14	3.1	107.16	1	107.50	107.50	2.1	29,019	0.01%
2021/09/13	6	106.92	0	0.00	106.50	6	29,065	0.02%
2021/09/09	7	106.64	0	0.00	107.00	7	29,660	0.02%
2021/09/08	2.1	108.45	0	0.00	107.50	2.1	29,623	0.01%
2021/09/07	18	109.33	2	109.00	108.50	16	29,547	0.05%
2021/09/06	5	111.40	11	111.82	111.00	-6	29,553	-0.02%
2021/09/03	4	111.88	12	111.75	112.50	-8	29,849	-0.03%
2021/09/02	1	111.50	4.1	111.27	111.50	-3.1	29,768	-0.01%
2021/09/01	17	111.26	2	111.50	111.00	15	29,654	0.05%
2021/08/31	1	109.00	5	109.50	111.00	-4	29,587	-0.01%
2021/08/30	4	108.37	0	0.00	109.00	4	29,418	0.01%
2021/08/27	1	108.00	1	108.00	108.00	0	29,666	0.00%
2021/08/26	1	107.01	0	0.00	107.50	1	29,835	0.00%
2021/08/25	1	108.01	6	108.50	108.50	-5	30,168	-0.02%
2021/08/24	1	108.00	28	108.50	109.00	-27	30,304	-0.09%
2021/08/23	0	0.00	13	107.12	107.50	-13	30,576	-0.04%
2021/08/20	2.1	104.02	1	105.00	104.50	1.1	30,649	0.00%
2021/08/19	18.5	103.82	3	103.33	103.00	15.5	31,163	0.05%
2021/08/18	12.7	105.96	6	105.75	107.00	6.7	30,717	0.02%
2021/08/17	12	107.04	0	0.00	106.50	12	31,031	0.04%
2021/08/16	16.2	106.70	0	0.00	107.50	16.2	31,124	0.05%
2021/08/13	15	109.23	11	110.00	109.00	4	31,441	0.01%
2021/08/12	2	109.50	9	108.67	109.00	-7	31,378	-0.02%
2021/08/11	14	108.57	5	108.20	109.00	9	31,859	0.03%
2021/08/10	219.6	109.04	1	109.00	108.50	218.6	32,440	0.67%	大買/鉅額交易
2021/08/09	2.1	111.99	0	0.00	112.00	2.1	33,341	0.01%
2021/08/06	4	113.00	7	112.86	112.50	-3	33,684	-0.01%
2021/08/04	2	112.25	0	0.00	112.00	2	36,329	0.01%
2021/08/02	2	111.50	3	111.83	113.00	-1	37,640	0.00%
2021/07/30	6	110.17	0.8	111.50	110.00	5.2	38,246	0.01%
2021/07/29	14	110.29	30	110.67	111.00	-16	38,400	-0.04%
2021/07/28	16	109.66	4	109.75	110.50	12	39,142	0.03%
2021/07/27	2	110.75	12.1	110.96	111.50	-10.1	40,042	-0.03%
2021/07/26	8.2	110.17	6	110.08	110.00	2.2	40,774	0.01%
2021/07/23	21	110.55	0	0.00	110.50	21	40,978	0.05%
2021/07/22	26.1	110.37	0	0.00	110.50	26.1	41,267	0.06%
2021/07/21	25	113.60	14	113.04	112.50	11	41,185	0.03%
2021/07/20	37.2	114.94	54	115.05	114.50	-16.8	40,817	-0.04%
2021/07/19	9	117.11	14	116.89	116.50	-5	41,033	-0.01%
2021/07/16	30	118.62	10	118.70	119.50	20	41,627	0.05%
2021/07/15	37	119.07	14	118.89	119.50	23	41,646	0.06%
2021/07/14	4	116.88	3	116.67	116.00	1	41,038	0.00%
2021/07/13	2	116.75	47	116.40	116.50	-45	41,122	-0.11%
2021/07/12	1	115.00	2.4	115.21	115.00	-1.4	41,396	0.00%
2021/07/09	4.5	114.00	1	114.00	114.00	3.5	41,770	0.01%
2021/07/08	2	115.50	1.2	116.00	115.50	0.8	42,184	0.00%
2021/07/07	8.1	115.38	6.1	115.01	115.00	2.1	42,614	0.00%
2021/07/06	20	116.50	10	116.55	116.50	10	43,302	0.02%
2021/07/05	52	115.17	39	116.36	117.00	13	43,911	0.03%
2021/07/02	10.1	111.65	0.7	112.00	111.50	9.4	43,223	0.02%
2021/07/01	0	0.00	1	112.00	112.00	-1	43,510	0.00%
2021/06/30	4	112.63	6	112.92	112.00	-2	43,940	0.00%
2021/06/29	2.2	112.00	6.8	112.07	111.50	-4.6	45,039	-0.01%
2021/06/28	10.1	111.70	2.3	111.57	111.50	7.8	46,909	0.02%
2021/06/25	8	114.06	2	113.75	113.00	6	47,286	0.01%
2021/06/24	3	112.33	8	112.81	113.00	-5	47,379	-0.01%
2021/06/23	3.7	110.46	15	110.67	111.50	-11.3	47,741	-0.02%
2021/06/22	1	109.00	7.1	109.28	108.50	-6.1	48,354	-0.01%
2021/06/21	12	109.33	3	109.00	108.50	9	49,335	0.02%
2021/06/18	6.7	112.07	1.3	112.12	111.50	5.4	50,635	0.01%
2021/06/17	11.4	110.78	1	112.00	113.00	10.4	51,947	0.02%
2021/06/16	12.2	111.84	10	112.00	111.50	2.2	54,351	0.00%
2021/06/15	9	112.61	3.3	112.80	113.00	5.7	56,251	0.01%
2021/06/11	30	112.83	12.1	112.96	113.50	17.9	58,242	0.03%
2021/06/10	11	110.95	2	111.50	110.50	9	59,189	0.02%
2021/06/09	3	109.83	0	0.00	109.50	3	60,027	0.00%
2021/06/08	1	110.00	1.1	110.05	110.50	-0.1	61,243	0.00%
2021/06/07	11	110.09	0	0.00	110.50	11	62,197	0.02%
2021/06/04	5	110.50	19	111.71	112.00	-14	62,654	-0.02%
2021/06/03	6	111.58	3	111.17	111.00	3	62,906	0.00%
2021/06/02	22.2	112.29	6	112.25	112.00	16.2	63,414	0.03%
2021/06/01	7	114.14	50	114.02	114.50	-43	64,306	-0.07%
2021/05/31	4	112.38	8.2	113.12	113.50	-4.2	65,255	-0.01%
2021/05/28	1	110.50	14	111.00	111.00	-13	66,126	-0.02%
2021/05/27	5	108.60	2	108.51	109.50	3	66,575	0.00%
2021/05/26	5	111.70	1.2	111.09	111.50	3.8	67,559	0.01%
2021/05/25	9.1	112.45	11	112.41	112.00	-1.9	69,013	0.00%
2021/05/24	4.1	109.26	6.3	108.87	109.50	-2.2	69,079	0.00%
2021/05/21	4	108.75	45	108.68	109.50	-41	69,408	-0.06%
2021/05/20	2.2	105.50	6	105.92	106.00	-3.8	69,516	-0.01%
2021/05/19	24	105.73	1	105.50	105.00	23	70,236	0.03%
2021/05/18	10	104.80	82.2	105.49	107.00	-72.2	70,231	-0.10%
2021/05/17	33.4	99.26	15	99.80	98.20	18.4	70,387	0.03%
2021/05/14	42	104.79	9.1	104.78	104.50	32.9	70,236	0.05%
2021/05/13	29.1	102.90	37	103.14	103.00	-7.9	70,571	-0.01%
2021/05/12	23.3	101.90	20	100.15	102.00	3.3	70,334	0.00%
2021/05/11	35.1	107.16	15	107.03	107.00	20.1	69,233	0.03%
2021/05/10	9.1	113.67	3	113.33	113.00	6.1	69,994	0.01%
2021/05/07	8.5	116.09	26	116.71	117.50	-17.5	72,312	-0.02%
2021/05/06	5	111.40	10	111.75	112.50	-5	73,359	-0.01%
2021/05/05	19.2	111.20	6	111.92	110.00	13.2	74,195	0.02%
2021/05/04	50.2	109.41	13.5	110.07	108.50	36.7	75,249	0.05%
2021/05/03	36.7	113.24	8.1	113.38	112.50	28.6	76,133	0.04%
2021/04/29	18	117.08	2	117.00	116.00	16	78,603	0.02%
2021/04/28	20	117.35	2	117.25	117.00	18	79,282	0.02%
2021/04/27	33.1	119.38	2	119.50	118.50	31.1	80,842	0.04%
2021/04/26	20	118.15	0	0.00	117.50	20	81,368	0.02%
2021/04/23	11.1	118.01	13	117.92	119.00	-1.9	82,262	0.00%
2021/04/22	15.3	119.04	30	118.78	117.50	-14.8	84,441	-0.02%
2021/04/21	18.4	120.61	42	120.17	120.00	-23.6	88,574	-0.03%
2021/04/20	15	121.40	1	122.00	122.00	14	89,305	0.02%
2021/04/19	33.1	121.94	5	122.00	121.50	28.1	90,633	0.03%
2021/04/16	17	122.53	23	123.20	123.50	-6	91,260	-0.01%
2021/04/15	35	120.33	5.1	120.62	121.00	29.9	92,273	0.03%
2021/04/14	13.4	121.23	18	121.14	121.50	-4.6	93,500	0.00%
2021/04/13	6	122.25	28	121.89	122.50	-22	96,281	-0.02%
2021/04/12	25.2	120.56	9	120.94	120.50	16.2	99,322	0.02%
2021/04/09	19.3	120.53	3.8	121.00	120.00	15.5	102,027	0.02%
2021/04/08	12.1	122.38	8	122.50	122.50	4.1	101,224	0.00%
2021/04/07	11	123.27	6	123.33	123.50	5	101,243	0.00%
2021/04/06	6.4	123.02	7	122.93	122.50	-0.6	101,439	0.00%
2021/04/01	34.2	121.97	23.3	123.05	121.50	10.9	101,864	0.01%
2021/03/31	56.9	124.85	75	124.45	124.00	-18.2	102,143	-0.02%
2021/03/30	15	129.10	28.2	129.50	129.50	-13.2	100,661	-0.01%
2021/03/29	6	128.00	5	127.70	128.50	1	100,823	0.00%
2021/03/26	16.5	126.73	15	126.77	126.50	1.5	101,700	0.00%
2021/03/25	20	127.38	17.9	127.78	126.50	2.1	101,299	0.00%
2021/03/24	27.3	129.19	14	128.93	128.00	13.3	100,686	0.01%
2021/03/23	48	133.17	19.1	132.69	130.50	28.9	99,806	0.03%
2021/03/22	19	127.84	60.8	126.73	130.00	-41.8	98,701	-0.04%
2021/03/19	78.4	125.46	36	125.01	123.50	42.4	97,546	0.04%
2021/03/18	35.3	129.61	93	129.96	129.50	-57.7	95,637	-0.06%
2021/03/17	21	126.93	68.5	126.03	126.00	-47.5	94,357	-0.05%
2021/03/16	31	122.23	41.2	122.61	123.00	-10.2	92,873	-0.01%
2021/03/15	17.5	119.71	35.4	120.69	121.00	-17.9	92,452	-0.02%
2021/03/12	5.2	119.02	66.2	119.40	120.00	-61	93,263	-0.07%
2021/03/11	8.7	116.80	33	117.02	117.00	-24.3	94,385	-0.03%
2021/03/10	12.2	115.66	10	115.65	115.50	2.2	93,926	0.00%
2021/03/09	12	114.38	16	113.06	115.00	-4	93,640	0.00%
2021/03/08	12.3	113.95	11	115.14	113.50	1.3	93,481	0.00%
2021/03/05	26	114.15	14	114.82	115.00	12	92,985	0.01%
2021/03/04	14.7	114.66	1	112.50	114.50	13.7	92,545	0.01%
2021/03/03	14	115.04	21	114.73	115.50	-7	91,575	-0.01%
2021/03/02	4	114.00	19	113.82	112.00	-15	90,689	-0.02%
2021/02/26	47.5	112.35	7	113.29	112.00	40.5	90,179	0.04%
2021/02/25	15.1	115.06	86.4	115.34	116.50	-71.3	88,553	-0.08%
2021/02/24	9.2	111.63	1	113.50	110.50	8.2	87,097	0.01%
2021/02/23	4	110.75	16.2	110.67	111.50	-12.2	86,598	-0.01%
2021/02/22	23.4	111.83	11	111.59	111.00	12.4	86,137	0.01%
2021/02/19	27.2	110.45	54.2	110.09	110.00	-26.9	85,645	-0.03%
2021/02/18	15.6	113.34	8.5	113.74	113.00	7.1	84,850	0.01%
2021/02/17	15.2	113.80	17.5	114.03	114.00	-2.2	84,908	0.00%
2021/02/05	31.1	114.10	10.2	114.14	113.50	21	83,928	0.02%
2021/02/04	15.8	113.88	14	114.36	114.00	1.8	83,134	0.00%
2021/02/03	29.2	116.36	10	116.30	116.50	19.2	82,680	0.02%
2021/02/02	15.2	115.84	23.2	116.47	116.50	-8	82,107	-0.01%
2021/02/01	39	109.60	53.4	110.94	113.00	-14.4	81,389	-0.02%
2021/01/29	66.1	115.03	54.3	115.73	111.50	11.8	79,640	0.01%
2021/01/28	79	118.86	26.8	118.98	118.50	52.2	76,874	0.07%
2021/01/27	19.8	123.53	36	123.28	123.00	-16.2	75,136	-0.02%
2021/01/26	77.1	122.45	25.2	122.09	122.00	51.9	73,916	0.07%
2021/01/25	50.3	120.63	78.9	121.17	123.00	-28.6	72,070	-0.04%
2021/01/22	62.3	120.08	98.8	120.21	121.50	-36.5	70,174	-0.05%
2021/01/21	40.1	116.75	77	116.30	117.00	-36.9	67,021	-0.06%
2021/01/20	31.2	116.19	62.6	116.22	114.50	-31.5	66,129	-0.05%
2021/01/19	25.2	115.20	52.2	115.66	115.00	-27	64,197	-0.04%
2021/01/18	52	112.33	54	113.07	114.00	-2	63,005	0.00%
2021/01/15	104.1	116.15	101	116.32	115.50	3.1	61,737	0.01%	大買/大賣/
2021/01/14	76.4	112.62	183.8	113.39	116.00	-107.4	59,302	-0.18%	大賣/鉅額交易
2021/01/13	25	106.40	21	106.26	106.50	4	54,542	0.01%
2021/01/12	30	104.13	31.4	103.82	104.00	-1.4	53,983	0.00%
2021/01/11	21	107.55	33.8	107.71	107.50	-12.8	53,647	-0.02%
2021/01/08	26	107.48	67.5	107.77	108.00	-41.5	53,291	-0.08%
2021/01/07	115.3	106.79	73.8	106.69	107.00	41.5	51,832	0.08%	大買/
2021/01/06	80.3	106.16	92.6	105.57	105.00	-12.2	50,561	-0.02%
2021/01/05	96.8	103.10	85.9	103.26	104.00	10.8	47,274	0.02%
2021/01/04	35.2	96.96	119.4	96.41	99.90	-84.2	44,037	-0.19%	大賣/
2020/12/31	16	91.56	15	91.77	92.00	1	40,427	0.00%
2020/12/30	13	91.42	12	91.27	91.60	1	40,179	0.00%
2020/12/29	12	90.76	3	91.47	90.40	9	39,796	0.02%
2020/12/28	88.2	92.47	62.1	92.14	91.80	26.1	39,355	0.07%
2020/12/25	63	91.68	86.6	91.71	91.80	-23.6	38,556	-0.06%
2020/12/24	33	89.40	6	89.57	89.60	27	37,188	0.07%
2020/12/23	32.3	88.58	68	88.71	88.80	-35.7	37,032	-0.10%
2020/12/22	45	89.14	39.3	89.02	87.70	5.7	36,732	0.02%
2020/12/21	7	87.53	3	87.60	88.00	4	36,124	0.01%
2020/12/18	8.1	87.77	15	87.89	87.70	-7	35,941	-0.02%
2020/12/17	0	87.80	10.7	87.97	87.80	-10.6	35,866	-0.03%
2020/12/16	30	87.73	20	87.94	88.20	10	35,716	0.03%
2020/12/15	11.2	86.98	3.5	87.13	87.10	7.8	35,463	0.02%
2020/12/14	4	88.33	14	88.60	87.70	-10	35,162	-0.03%
2020/12/11	27	86.94	41.6	87.75	87.60	-14.6	34,666	-0.04%
2020/12/10	35	87.71	6.2	87.72	87.70	28.8	33,930	0.08%
2020/12/09	23	88.52	40	88.88	89.00	-17	33,480	-0.05%
2020/12/08	59.1	88.26	38.1	88.42	87.60	21	32,621	0.06%
2020/12/07	53	85.83	69.2	85.76	87.90	-16.2	31,140	-0.05%
2020/12/04	6	83.00	11.1	83.02	82.90	-5.1	28,798	-0.02%
2020/12/03	4	82.13	3	82.03	82.00	1	28,368	0.00%
2020/12/02	10	82.64	7	82.74	82.70	3	28,204	0.01%
2020/12/01	1	82.50	3	82.50	82.90	-2	28,227	-0.01%
2020/11/30	10	82.70	11	82.70	82.30	-1	28,504	0.00%
2020/11/27	4	82.63	0	0.00	82.60	4	27,917	0.01%
2020/11/26	5	82.84	11	83.00	83.00	-6	27,869	-0.02%
2020/11/25	3.7	81.92	1	81.90	82.00	2.7	27,823	0.01%
2020/11/24	4.6	82.19	0	0.00	82.00	4.6	27,853	0.02%
2020/11/23	0.6	82.60	44	82.65	82.90	-43.4	27,877	-0.16%
2020/11/20	7	82.26	6	82.25	82.50	1	27,738	0.00%
2020/11/19	4	82.65	5.8	82.79	82.90	-1.8	27,618	-0.01%
2020/11/18	4	83.05	22.5	83.19	83.20	-18.5	27,595	-0.07%
2020/11/17	7	82.71	20	82.86	83.00	-13	27,491	-0.05%
2020/11/16	18	82.49	51.2	82.54	82.60	-33.2	27,885	-0.12%
2020/11/13	4.1	81.52	1.7	81.52	81.40	2.4	27,577	0.01%
2020/11/12	2	81.25	28.6	81.63	81.90	-26.6	27,494	-0.10%
2020/11/11	7	81.10	15.5	81.32	81.60	-8.5	27,213	-0.03%
2020/11/10	6	80.70	7	80.76	80.80	-1	27,174	0.00%
2020/11/09	1	80.70	11.1	81.04	81.20	-10.1	28,235	-0.04%
2020/11/06	0	0.00	13	79.54	79.70	-13	28,321	-0.05%
2020/11/05	2	78.90	1	79.20	79.00	1	28,488	0.00%
2020/11/04	0	0.00	6	78.57	78.80	-6	29,073	-0.02%
2020/11/03	11	78.32	5.6	78.42	78.30	5.4	29,122	0.02%
2020/11/02	0	0.00	13	78.00	78.30	-13	29,432	-0.04%
2020/10/30	6	77.42	1	78.00	77.50	5	29,600	0.02%
2020/10/29	17	77.29	3	77.93	78.00	14	29,550	0.05%
2020/10/28	5	78.88	1	79.60	78.30	4	30,059	0.01%
2020/10/27	2.1	79.75	8	79.78	80.00	-5.9	30,234	-0.02%
2020/10/26	1	80.70	31	80.36	80.20	-30	30,632	-0.10%
2020/10/23	19	81.08	2	80.70	80.70	17	31,049	0.05%
2020/10/22	7	80.53	1.5	80.73	80.80	5.5	32,073	0.02%
2020/10/21	7	80.81	14	81.12	80.40	-7	32,779	-0.02%
2020/10/20	22	81.57	12	81.45	81.40	10	33,058	0.03%
2020/10/19	25	81.14	43	80.68	81.30	-18	33,610	-0.05%
2020/10/16	4.1	79.34	15	79.19	78.60	-10.9	33,408	-0.03%
2020/10/15	5.6	78.17	0	0.00	78.10	5.6	33,847	0.02%
2020/10/14	9	78.01	2	78.50	78.00	7	34,602	0.02%
2020/10/13	5	78.72	7	78.80	78.90	-2	34,800	-0.01%
2020/10/12	0	0.00	16	78.58	78.70	-16	35,259	-0.05%
2020/10/07	3	77.33	0	0.00	77.40	3	35,744	0.01%
2020/10/06	7	78.03	6	77.78	77.80	1	36,066	0.00%
2020/10/05	0	0.00	4	78.33	77.70	-4	36,653	-0.01%
2020/09/30	32	77.45	10	77.70	77.40	22	37,159	0.06%
2020/09/29	4.2	77.31	3	78.07	77.00	1.2	37,455	0.00%
2020/09/28	10	76.80	2	76.45	76.90	8	37,793	0.02%
2020/09/25	20.5	74.66	3	74.73	74.30	17.5	38,001	0.05%
2020/09/24	14	75.26	4	75.18	75.00	10	38,076	0.03%
2020/09/23	3	76.73	0	0.00	76.70	3	37,687	0.01%
2020/09/22	4	76.80	0	0.00	76.80	4	38,132	0.01%
2020/09/21	5.1	77.68	2	77.50	77.40	3.1	38,706	0.01%
2020/09/18	16	77.79	1	77.90	77.60	15	40,000	0.04%
2020/09/17	13	78.48	10	78.90	78.10	3	40,947	0.01%
2020/09/16	11	78.71	0	0.00	78.80	11	41,362	0.03%
2020/09/15	15	79.19	3	79.23	79.10	12	41,339	0.03%
2020/09/14	8	79.15	12	79.23	79.40	-4	41,646	-0.01%
2020/09/11	3.2	78.34	3	78.30	78.50	0.2	41,491	0.00%
2020/09/10	3	78.30	13	78.42	78.50	-10	41,523	-0.02%
2020/09/09	17	77.11	0	0.00	77.90	17	41,410	0.04%
2020/09/08	7	77.50	4	77.95	77.50	3	41,473	0.01%
2020/09/07	8	77.05	15	77.25	77.30	-7	41,611	-0.02%
2020/09/04	17	77.02	1	77.10	76.90	16	41,954	0.04%
2020/09/03	10	78.30	4.1	78.58	77.70	5.9	41,789	0.01%
2020/09/02	7	77.33	3	77.70	77.80	4	41,734	0.01%
2020/09/01	5	76.84	0	0.00	77.00	5	42,211	0.01%
2020/08/31	5	77.14	41	77.70	76.90	-36	42,474	-0.08%
2020/08/28	5	77.40	0	0.00	77.50	5	42,692	0.01%
2020/08/27	11	77.64	3	77.60	77.50	8	42,988	0.02%
2020/08/26	11	78.09	1	78.00	78.20	10	43,281	0.02%
2020/08/25	2	78.15	2.9	78.30	78.30	-0.9	43,441	0.00%
2020/08/24	4	77.93	0	0.00	77.60	4	43,891	0.01%
2020/08/21	5	78.00	6	78.15	78.20	-1	43,964	0.00%
2020/08/20	34.3	77.48	6	78.05	77.10	28.3	43,929	0.06%
2020/08/19	9	79.79	15	79.83	79.30	-6	43,368	-0.01%
2020/08/18	15	79.82	1	79.60	79.80	14	43,283	0.03%
2020/08/17	5	80.36	11	80.28	80.20	-6	43,604	-0.01%
2020/08/14	13	80.05	8	80.28	80.40	5	43,618	0.01%
2020/08/13	16	79.77	15.1	80.34	79.50	0.9	43,559	0.00%
2020/08/12	10	80.51	31	80.82	81.40	-21	42,948	-0.05%
2020/08/11	12	79.93	4	80.50	79.80	8	43,139	0.02%
2020/08/10	32	80.11	31.4	80.14	80.50	0.6	43,407	0.00%
2020/08/07	7	78.70	0	0.00	78.30	7	43,275	0.02%
2020/08/06	4.2	78.83	19	78.94	79.00	-14.8	43,625	-0.03%
2020/08/05	3	77.97	2	78.45	77.90	1	43,829	0.00%
2020/08/04	2.2	77.88	3.8	77.94	78.10	-1.6	44,340	0.00%
2020/08/03	22	77.54	2	77.60	77.10	20	44,597	0.04%
2020/07/31	1	79.00	8	79.00	78.40	-7	44,108	-0.02%
2020/07/30	10	77.84	18	77.72	78.00	-8	43,832	-0.02%
2020/07/29	9	78.28	0	0.00	78.00	9	43,666	0.02%
2020/07/28	39	78.71	25	80.88	78.40	14	43,848	0.03%
2020/07/27	16	78.66	35	78.54	78.00	-19	43,342	-0.04%
2020/07/24	51	80.78	4	80.43	80.00	47	42,760	0.11%
2020/07/23	30	81.78	15	81.92	82.10	15	42,348	0.04%
2020/07/22	36	85.65	36	85.49	85.90	0	41,517	0.00%
2020/07/21	42.2	85.38	35	85.56	85.30	7.2	40,594	0.02%
2020/07/20	28	85.99	27	86.34	86.80	1	39,798	0.00%
2020/07/17	14	88.19	5	88.42	88.00	9	39,066	0.02%
2020/07/16	5	87.44	6	87.45	87.60	-1	39,095	0.00%
2020/07/15	2	87.00	4	87.15	86.60	-2	38,790	-0.01%
2020/07/14	3	86.97	0	0.00	86.30	3	39,163	0.01%
2020/07/13	23	85.96	30	85.92	86.70	-7	39,298	-0.02%
2020/07/10	22	85.28	1	85.30	84.80	21	39,392	0.05%
2020/07/09	40	86.10	16.2	86.88	86.20	23.8	39,134	0.06%
2020/07/08	11	86.92	96	86.97	87.00	-85	38,728	-0.22%
2020/07/07	5	86.84	15	86.28	87.00	-10	38,430	-0.03%
2020/07/06	2	86.40	9	86.38	86.40	-7	38,484	-0.02%
2020/07/03	35	85.13	11.2	85.26	85.30	23.8	39,251	0.06%
2020/07/02	5	85.24	2	85.40	86.00	3	39,318	0.01%
2020/07/01	12.5	86.20	29	86.47	85.90	-16.5	39,567	-0.04%
2020/06/30	8	85.94	29	86.09	86.30	-21	39,234	-0.05%
2020/06/29	20	84.57	24.3	84.64	85.20	-4.3	38,911	-0.01%
2020/06/24	7	82.19	44.4	82.41	83.50	-37.4	37,861	-0.10%
2020/06/23	22	80.00	20	80.07	80.20	2	37,387	0.01%
2020/06/22	2	78.45	0.1	78.90	78.90	1.9	37,269	0.01%
2020/06/19	2	78.40	0.6	78.80	78.80	1.4	37,883	0.00%
2020/06/18	7	78.14	2	78.40	78.50	5	37,988	0.01%
2020/06/17	3	78.23	2	78.90	78.20	1	38,713	0.00%
2020/06/16	2	78.00	0	0.00	78.40	2	40,122	0.00%
2020/06/15	17	77.45	0	0.00	77.00	17	41,533	0.04%
2020/06/12	4	77.78	15	77.38	78.00	-11	42,349	-0.03%
2020/06/11	43	78.89	6	79.98	78.60	37	42,992	0.09%
2020/06/10	3.2	79.64	11	79.56	79.90	-7.8	43,388	-0.02%
2020/06/09	16	79.18	37.8	79.88	79.50	-21.8	44,767	-0.05%
2020/06/08	23.9	79.18	21	79.20	79.70	2.9	45,559	0.01%
2020/06/05	4	78.15	3.8	78.31	78.50	0.2	45,175	0.00%
2020/06/04	27	78.16	12	78.21	78.40	15	45,232	0.03%
2020/06/03	3	77.93	19	78.04	78.10	-16	45,254	-0.04%
2020/06/02	2	76.90	29	77.05	77.10	-27	45,186	-0.06%
2020/06/01	0	0.00	6	76.57	76.20	-6	45,106	-0.01%
2020/05/29	1	74.60	1	75.30	75.80	0	45,158	0.00%
2020/05/28	4	75.15	2	75.50	75.30	2	44,994	0.00%
2020/05/27	13	75.02	1	74.90	75.30	12	45,453	0.03%
2020/05/26	2	75.10	2	75.10	74.80	0	45,969	0.00%
2020/05/25	3	73.20	1	73.20	73.60	2	46,216	0.00%
2020/05/22	20.3	73.79	1	73.60	73.60	19.3	46,552	0.04%
2020/05/21	0	0.00	2	74.70	74.70	-2	46,325	0.00%
2020/05/20	6	75.02	1	75.00	74.50	5	46,417	0.01%
2020/05/19	209	74.81	11	75.13	74.80	198	46,489	0.43%	大買/鉅額交易
2020/05/18	308	75.66	5	75.86	75.00	303	46,100	0.66%	大買/鉅額交易
2020/05/15	150	77.42	6	77.60	77.10	144	45,526	0.32%	大買/鉅額交易
2020/05/14	15.2	78.12	640.9	78.71	78.20	-625.7	45,023	-1.39%	大賣/鉅額交易
2020/05/13	7	78.21	26.8	78.30	78.80	-19.8	44,680	-0.04%
2020/05/12	8	77.68	2	77.90	77.30	6	44,565	0.01%
2020/05/11	11	77.35	43	78.61	78.90	-32	44,747	-0.07%
2020/05/08	14	76.49	7	76.31	76.20	7	44,242	0.02%
2020/05/07	0	0.00	2	75.40	75.20	-2	44,308	0.00%
2020/05/06	2	74.60	7	74.64	74.30	-5	44,218	-0.01%
2020/05/05	6	74.35	1	74.20	74.10	5	44,492	0.01%
2020/05/04	22	74.45	0	0.00	74.50	22	44,768	0.05%
2020/04/30	11.6	76.67	16	76.64	77.00	-4.4	44,694	-0.01%
2020/04/29	5	75.68	8	75.79	75.60	-3	44,975	-0.01%
2020/04/28	2	75.00	4	75.05	75.20	-2	45,609	0.00%
2020/04/27	0	0.00	1	74.90	74.90	-1	47,798	0.00%
2020/04/24	4	73.93	3.2	74.06	73.80	0.8	47,910	0.00%
2020/04/23	2	74.25	1	74.40	74.00	1	48,896	0.00%
2020/04/22	6	73.28	1	72.50	73.90	5	48,768	0.01%
2020/04/21	8.3	74.09	1	73.80	73.50	7.3	48,703	0.01%
2020/04/20	8	75.99	12	75.68	76.20	-4	48,171	-0.01%
2020/04/17	7	75.91	31.2	75.92	75.80	-24.2	48,024	-0.05%
2020/04/16	13	74.56	7	74.80	74.00	6	47,392	0.01%
2020/04/15	5	74.38	2	74.35	74.10	3	47,157	0.01%
2020/04/14	2	74.10	22	74.26	74.40	-20	47,387	-0.04%
2020/04/13	7	73.27	4	73.28	73.10	3	47,485	0.01%
2020/04/10	5.3	73.69	3	73.67	73.90	2.3	47,506	0.00%
2020/04/09	21.3	74.43	14	75.14	74.00	7.3	47,817	0.02%
2020/04/08	19.1	73.64	22	73.43	75.00	-2.9	47,242	-0.01%
2020/04/07	13	71.02	4	71.48	71.20	9	45,981	0.02%
2020/04/06	9	69.81	1	70.20	70.20	8	45,466	0.02%
2020/04/01	2	70.10	0.6	70.30	70.00	1.4	44,975	0.00%
2020/03/31	5	70.10	2	70.00	69.90	3	44,733	0.01%
2020/03/30	3	69.80	10	69.68	70.00	-7	44,283	-0.02%
2020/03/27	22	71.10	5	71.14	70.10	17	43,919	0.04%
2020/03/26	17.8	70.73	3.6	71.02	71.00	14.2	43,204	0.03%
2020/03/25	1.2	71.53	19	71.58	71.40	-17.8	43,208	-0.04%
2020/03/24	4	69.75	15	70.26	69.40	-11	42,793	-0.03%
2020/03/23	46	67.87	20	68.00	67.50	26	43,074	0.06%
2020/03/20	17.2	69.99	66.2	69.73	70.80	-49	42,561	-0.12%
2020/03/19	44	67.02	26	67.34	66.30	18	41,412	0.04%
2020/03/18	19.2	70.38	38	70.37	70.00	-18.8	40,185	-0.05%
2020/03/17	28.3	70.55	9	71.72	70.60	19.3	39,472	0.05%
2020/03/16	38.2	72.71	6	71.81	71.10	32.2	38,858	0.08%
2020/03/13	24.2	70.91	12	71.62	74.60	12.2	38,007	0.03%
2020/03/12	36	75.63	167	75.23	74.70	-131	36,846	-0.36%	大賣/鉅額交易
2020/03/11	7.2	78.79	4	79.10	78.60	3.2	35,761	0.01%
2020/03/10	20.2	79.22	94	78.68	79.40	-73.8	35,582	-0.21%
2020/03/09	17	79.41	5	79.52	79.10	12	35,358	0.03%
2020/03/06	6	81.10	2	80.90	80.80	4	35,166	0.01%
2020/03/05	4	83.03	15.9	83.15	82.70	-11.9	35,040	-0.03%
2020/03/04	11	81.37	2	81.45	81.70	9	35,049	0.03%
2020/03/03	18	81.43	30	80.99	81.00	-12	34,888	-0.03%
2020/03/02	19	79.12	96.4	79.28	79.20	-77.4	34,638	-0.22%
2020/02/27	10	80.28	4	80.48	80.30	6	34,937	0.02%
2020/02/26	7	81.20	2	81.60	81.10	5	34,982	0.01%
2020/02/25	9.2	80.68	9	81.56	82.30	0.2	34,763	0.00%
2020/02/24	15	80.63	0	0.00	80.70	15	34,847	0.04%
2020/02/21	6	81.77	10	81.85	81.70	-4	35,036	-0.01%
2020/02/20	9	83.14	1.9	83.37	82.80	7.1	36,338	0.02%
2020/02/19	0	0.00	4.5	83.69	83.80	-4.5	36,346	-0.01%
2020/02/18	3	83.23	3.6	83.90	83.40	-0.6	36,642	0.00%
2020/02/17	5	83.92	0	0.00	83.90	5	37,750	0.01%
2020/02/14	8	84.63	5	84.90	84.90	3	38,341	0.01%
2020/02/13	50	85.99	4	85.50	84.70	46	39,439	0.12%
2020/02/12	42	83.68	37	84.15	85.50	5	40,708	0.01%
2020/02/11	3	82.57	1.8	82.90	82.90	1.2	41,559	0.00%
2020/02/10	16.1	81.28	13	81.81	82.00	3.1	42,608	0.01%
2020/02/07	5	82.84	14.6	82.81	82.90	-9.6	43,602	-0.02%
2020/02/06	22	82.81	46	82.82	83.60	-24	45,059	-0.05%
2020/02/05	5	82.16	17	82.16	82.20	-12	46,922	-0.03%
2020/02/04	10	82.99	20	82.83	82.20	-10	48,200	-0.02%
2020/02/03	22	79.86	44	80.12	82.20	-22	48,094	-0.05%
2020/01/31	8	83.70	5.4	83.57	83.20	2.6	47,505	0.01%
2020/01/30	58.3	84.25	81.6	83.48	83.10	-23.3	47,070	-0.05%
2020/01/20	4	92.73	9	92.93	92.30	-5	44,925	-0.01%
2020/01/17	1.1	92.35	51.1	92.09	92.30	-50	44,926	-0.11%
2020/01/16	0	0.00	1	89.80	90.00	-1	44,307	0.00%
2020/01/15	1	90.10	11	89.93	89.90	-10	45,467	-0.02%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	5	89.30	18	89.04	89.60	-13	46,698	-0.03%
2020/01/10	1	88.00	83	88.67	89.00	-82	47,630	-0.17%
2020/01/09	2	87.30	4	87.40	87.10	-2	48,452	0.00%
2020/01/08	80	86.75	42	86.87	86.50	38	48,573	0.08%
2020/01/07	33.2	89.52	4.6	89.53	89.10	28.6	48,302	0.06%
2020/01/06	31	90.49	38	90.80	90.50	-7	48,395	-0.01%
2020/01/03	10	91.54	24	91.70	91.60	-14	48,271	-0.03%
2020/01/02	7	90.49	3	90.97	90.80	4	48,116	0.01%
2019/12/31	5	90.96	1	90.90	90.80	4	48,193	0.01%
2019/12/30	1	90.90	1	91.20	90.90	0	48,265	0.00%
2019/12/27	3	91.67	1	91.70	91.50	2	48,462	0.00%
2019/12/26	3	90.77	5	91.20	90.80	-2	48,560	0.00%
2019/12/25	14	90.99	3	91.20	91.00	11	49,146	0.02%
2019/12/24	2	90.90	5	91.00	90.90	-3	49,384	-0.01%
2019/12/23	23	91.45	3	91.13	91.50	20	49,552	0.04%
2019/12/20	1	91.20	3.6	91.84	91.10	-2.6	49,578	-0.01%
2019/12/19	53	91.72	4	91.85	92.20	49	49,260	0.10%
2019/12/18	2	91.70	52	91.48	92.40	-50	48,958	-0.10%
2019/12/17	11	91.16	1.2	91.36	91.60	9.8	48,539	0.02%
2019/12/16	1	92.20	5	91.88	91.60	-4	48,561	-0.01%
2019/12/13	1	91.20	22	91.30	91.00	-21	48,552	-0.04%
2019/12/12	54	91.64	37	91.78	91.00	17	48,727	0.03%
2019/12/11	0	0.00	20.8	91.02	91.30	-20.8	48,865	-0.04%
2019/12/10	1.9	90.32	1	90.30	90.30	0.9	49,354	0.00%
2019/12/09	5	91.10	71	91.25	91.00	-66	49,715	-0.13%
2019/12/06	3	90.40	8	89.93	90.50	-5	49,472	-0.01%
2019/12/05	6	89.78	22	90.39	89.90	-16	49,467	-0.03%
2019/12/04	26	88.88	3.2	89.11	89.50	22.8	49,622	0.05%
2019/12/03	0	0.00	1	89.90	90.00	-1	49,672	0.00%
2019/12/02	5	88.22	2	88.10	88.60	3	49,485	0.01%
2019/11/29	8.2	89.76	6	89.78	88.50	2.2	49,213	0.00%
2019/11/28	4	90.43	5	90.28	89.80	-1	48,897	0.00%
2019/11/27	3	90.07	4.8	90.18	90.60	-1.8	49,237	0.00%
2019/11/26	2	89.70	33	90.00	89.90	-31	49,243	-0.06%
2019/11/25	43	89.19	4	90.48	89.60	39	48,294	0.08%
2019/11/22	32	91.33	9	91.89	91.40	23	47,978	0.05%
2019/11/21	6	91.18	12.3	91.43	92.50	-6.3	47,972	-0.01%
2019/11/20	87	91.40	21	91.89	91.90	66	47,375	0.14%
2019/11/19	13	92.50	91.2	92.28	92.80	-78.2	47,024	-0.17%
2019/11/18	5	90.46	38	90.25	90.50	-33	45,679	-0.07%
2019/11/15	1	89.90	16	90.15	90.10	-15	45,397	-0.03%
2019/11/14	9	89.88	27	90.97	89.30	-18	45,007	-0.04%
2019/11/13	37	89.61	1	89.30	89.70	36	44,081	0.08%
2019/11/12	11	89.49	39.3	89.60	91.00	-28.3	43,699	-0.06%
2019/11/11	23.5	87.84	32	87.97	87.90	-8.5	42,815	-0.02%
2019/11/08	85.2	91.62	67.8	91.60	90.90	17.4	41,247	0.04%
2019/11/07	16.2	90.64	41.8	90.42	90.80	-25.6	39,749	-0.06%
2019/11/06	26	90.18	25	90.06	90.40	1	38,542	0.00%
2019/11/05	37	89.69	121.6	89.55	90.00	-84.6	37,282	-0.23%	大賣/
2019/11/04	27	87.97	425.8	87.14	89.00	-398.8	36,054	-1.11%	大賣/鉅額交易
2019/11/01	104	82.31	80.5	82.88	84.80	23.5	34,294	0.07%	大買/
2019/10/31	20	81.00	15	81.13	80.60	5	33,093	0.02%
2019/10/30	6	80.23	1.6	80.19	80.20	4.4	32,959	0.01%
2019/10/29	2	80.65	11	80.89	80.80	-9	32,835	-0.03%
2019/10/28	13	80.18	5	80.14	80.10	8	32,576	0.02%
2019/10/25	16	79.96	9	79.98	80.20	7	32,470	0.02%
2019/10/24	8	80.56	25.8	80.47	80.50	-17.8	32,252	-0.06%
2019/10/23	12	79.34	10.9	80.19	80.50	1.1	32,630	0.00%
2019/10/22	3	79.23	18	79.36	79.50	-15	32,364	-0.05%
2019/10/21	16	76.64	2.1	77.35	77.60	13.9	31,601	0.04%
2019/10/18	23	77.60	23	77.77	76.90	0	31,704	0.00%
2019/10/17	23	75.75	83	76.95	77.20	-60	30,791	-0.19%
2019/10/16	2.4	74.93	4.6	75.02	75.00	-2.2	29,769	-0.01%
2019/10/15	3	74.87	6	75.00	74.70	-3	29,704	-0.01%
2019/10/14	3	74.40	16	74.26	74.50	-13	30,027	-0.04%
2019/10/09	1	73.30	2	73.50	72.90	-1	29,767	0.00%
2019/10/08	0	0.00	5	73.92	74.00	-5	29,894	-0.02%
2019/10/07	21	73.52	2	73.70	73.40	19	29,759	0.06%
2019/10/04	5.2	72.22	0	0.00	72.70	5.2	29,672	0.02%
2019/10/03	27	71.82	1	71.90	72.00	26	29,708	0.09%
2019/10/02	3	72.33	0.6	72.40	72.30	2.4	29,572	0.01%
2019/10/01	35.1	72.60	0	0.00	72.60	35.1	29,331	0.12%
2019/09/27	12	73.69	1	73.60	73.20	11	28,815	0.04%
2019/09/26	1	74.90	0	0.00	74.00	1	28,901	0.00%
2019/09/25	3.1	74.44	0	0.00	74.80	3.1	28,895	0.01%
2019/09/24	2	75.15	2	75.00	74.90	0	29,218	0.00%
2019/09/23	10.5	74.43	2	74.50	74.70	8.5	29,240	0.03%
2019/09/20	0	0.00	5	74.10	74.50	-5	29,577	-0.02%
2019/09/19	9	73.70	0.5	73.80	73.50	8.5	29,314	0.03%
2019/09/18	7	74.64	3	74.23	74.40	4	29,144	0.01%
2019/09/17	7	74.93	3	75.03	74.60	4	29,059	0.01%
2019/09/16	5	75.50	22	75.39	76.00	-17	29,303	-0.06%
2019/09/12	15	75.77	10	75.81	76.00	5	29,068	0.02%
2019/09/11	2	74.35	1	74.50	74.50	1	28,869	0.00%
2019/09/10	8	73.91	0	0.00	74.10	8	28,884	0.03%
2019/09/09	5	75.26	7	74.76	74.70	-2	29,030	-0.01%
2019/09/06	22	75.40	6	75.72	75.00	16	29,372	0.05%
2019/09/05	8	74.85	5.1	74.80	74.90	2.9	29,587	0.01%
2019/09/04	1	74.20	21.8	74.13	74.30	-20.8	29,815	-0.07%
2019/09/03	1	73.80	8	73.83	73.60	-7	29,905	-0.02%
2019/09/02	0	0.00	1.1	73.82	74.00	-1.1	30,251	0.00%
2019/08/30	14.4	73.49	17.8	73.67	74.20	-3.4	30,587	-0.01%
2019/08/29	1	72.00	0	0.00	71.90	1	30,724	0.00%
2019/08/28	0	0.00	1	72.20	72.40	-1	31,041	0.00%
2019/08/27	10	72.17	0.4	72.50	72.20	9.6	31,307	0.03%
2019/08/26	9.4	71.89	4	71.80	72.00	5.4	31,562	0.02%
2019/08/23	4.3	73.33	0	0.00	73.30	4.3	31,812	0.01%
2019/08/22	3	73.73	14	73.52	73.90	-11	32,267	-0.03%
2019/08/21	4	73.33	4	73.43	73.50	0	34,158	0.00%
2019/08/20	13.9	72.51	11.4	72.51	72.40	2.5	34,127	0.01%
2019/08/19	2	72.65	6	72.43	72.40	-4	34,491	-0.01%
2019/08/16	4	71.60	17	72.33	72.00	-13	35,197	-0.04%
2019/08/15	26.1	71.62	0	0.00	71.60	26.1	35,147	0.07%
2019/08/14	18.2	73.63	37.1	73.95	72.60	-18.9	35,268	-0.05%
2019/08/13	3	72.97	12	73.05	72.90	-9	35,218	-0.03%
2019/08/12	10.1	72.91	1	74.10	73.70	9.1	35,749	0.03%
2019/08/08	9	73.07	7	73.60	73.10	2	36,472	0.01%
2019/08/07	4	73.03	4	73.58	72.90	0	37,306	0.00%
2019/08/06	28	71.99	5	72.56	73.30	23	37,843	0.06%
2019/08/05	52	73.41	2	73.35	72.80	50	37,786	0.13%
2019/08/02	20	75.95	6	75.50	75.50	14	37,404	0.04%
2019/08/01	1	78.10	2	78.30	77.90	-1	37,162	0.00%
2019/07/31	6	78.30	14	78.18	78.60	-8	37,041	-0.02%
2019/07/30	11	77.83	9	77.89	77.80	2	37,167	0.01%
2019/07/29	5	78.12	1	78.20	78.40	4	37,511	0.01%
2019/07/26	4.6	78.43	0	0.00	78.40	4.6	37,626	0.01%
2019/07/25	39	78.21	24	79.00	78.60	15	37,671	0.04%
2019/07/24	281	81.12	20.4	81.22	81.30	260.6	37,192	0.70%	大買/鉅額交易
2019/07/23	82	80.66	22.9	80.87	80.90	59.1	36,534	0.16%
2019/07/22	46.4	80.07	12	80.20	80.60	34.3	36,414	0.09%
2019/07/19	0	0.00	1	79.80	79.30	-1	36,308	0.00%
2019/07/18	37	79.20	2	79.45	79.00	35	36,773	0.10%
2019/07/17	3	79.43	1	79.60	79.30	2	37,533	0.01%
2019/07/16	12	80.18	25	80.10	80.00	-13	37,702	-0.03%
2019/07/15	4.2	76.96	1	77.60	78.10	3.2	38,121	0.01%
2019/07/12	3	77.83	1.6	77.76	77.60	1.4	40,175	0.00%
2019/07/11	0.2	78.20	7	78.53	78.20	-6.8	41,245	-0.02%
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	1	77.90	1	77.90	77.90	0	43,101	0.00%
2019/07/08	2	78.95	2.8	78.73	79.00	-0.8	43,727	0.00%
2019/07/05	0	0.00	3	78.00	78.20	-3	44,148	-0.01%
2019/07/04	4.4	77.80	1	78.00	77.70	3.4	44,538	0.01%
2019/07/03	7	77.94	1	77.70	77.50	6	44,768	0.01%
2019/07/02	2	78.90	7	79.41	79.10	-5	45,091	-0.01%
2019/07/01	6	78.92	23	79.25	79.40	-17	45,435	-0.04%
2019/06/28	4	77.75	0	0.00	77.40	4	46,469	0.01%
2019/06/27	2	77.60	10	77.61	77.40	-8	48,925	-0.02%
2019/06/26	1.2	76.22	1	76.30	76.30	0.2	49,037	0.00%
2019/06/25	1	76.40	1	77.20	76.40	0	48,862	0.00%
2019/06/24	2.4	76.02	7	76.87	77.10	-4.6	48,644	-0.01%
2019/06/21	12	77.28	11	77.46	76.80	1	48,291	0.00%
2019/06/20	1.1	77.15	1	77.70	77.70	0.1	47,665	0.00%
2019/06/19	13	77.12	5.5	76.99	77.20	7.5	47,481	0.02%
2019/06/18	4	76.75	6	76.70	75.90	-2	46,966	0.00%
2019/06/17	11	76.29	14	76.27	76.40	-3	46,586	-0.01%
2019/06/14	1	75.00	57	75.19	75.10	-56	46,296	-0.12%
2019/06/13	2	73.80	7.2	73.96	74.20	-5.2	45,938	-0.01%
2019/06/12	2	72.60	2	72.85	73.70	0	45,892	0.00%
2019/06/11	2	72.40	7	72.61	72.40	-5	45,480	-0.01%
2019/06/10	13	71.92	6	72.07	72.10	7	45,277	0.02%
2019/06/06	13	71.17	1	71.20	71.10	12	44,971	0.03%
2019/06/05	19	71.68	0	0.00	71.00	19	44,606	0.04%
2019/06/04	12.8	72.25	0	0.00	71.80	12.8	44,249	0.03%
2019/06/03	5	72.82	7	73.34	73.40	-2	43,903	0.00%
2019/05/31	28	73.12	13	74.57	73.90	15	43,607	0.03%
2019/05/30	4.5	73.36	9	72.89	73.40	-4.5	42,989	-0.01%
2019/05/29	64.2	71.10	4	71.60	72.20	60.2	42,844	0.14%
2019/05/28	9.5	71.42	0	0.00	71.20	9.5	42,521	0.02%
2019/05/27	5.2	71.55	0	0.00	71.40	5.2	40,574	0.01%
2019/05/24	17.1	71.73	1.6	71.71	71.40	15.5	40,541	0.04%
2019/05/23	38.4	72.15	1	71.60	71.50	37.4	40,262	0.09%
2019/05/22	20.6	74.19	3	74.50	74.00	17.6	39,723	0.04%
2019/05/21	3	75.00	11.6	75.02	75.00	-8.6	39,988	-0.02%
2019/05/20	7	74.94	6	75.53	75.00	1	39,825	0.00%
2019/05/17	34	75.87	15	75.11	74.70	19	39,707	0.05%
2019/05/16	24.3	77.12	8	77.83	75.90	16.3	39,278	0.04%
2019/05/15	48.4	77.97	2	77.95	77.80	46.4	38,512	0.12%
2019/05/14	16	79.59	4	79.70	79.70	12	37,886	0.03%
2019/05/13	22	82.23	1.8	81.33	81.20	20.2	37,563	0.05%
2019/05/10	3	83.83	8.1	84.45	83.70	-5.1	37,575	-0.01%
2019/05/09	8.5	84.64	71	84.99	84.30	-62.5	37,560	-0.17%
2019/05/08	5	85.86	7	85.97	85.90	-2	37,350	-0.01%
2019/05/07	0.2	86.50	7	86.87	86.60	-6.8	37,276	-0.02%
2019/05/06	14.2	85.47	2	85.20	84.90	12.2	37,269	0.03%
2019/05/03	9	86.90	7	88.21	88.20	2	36,812	0.01%
2019/05/02	7.1	86.65	3	86.83	86.90	4.1	36,616	0.01%
2019/04/30	0.4	86.90	4.1	86.32	86.90	-3.7	36,365	-0.01%
2019/04/29	6	87.72	9	88.06	87.80	-3	36,026	-0.01%
2019/04/26	1	87.40	73	86.91	87.40	-72	35,703	-0.20%
2019/04/25	7.8	86.07	8	86.50	86.80	-0.2	35,423	0.00%
2019/04/24	16	87.51	2	87.90	86.90	14	35,170	0.04%
2019/04/23	68	87.32	39.4	87.57	88.30	28.6	34,864	0.08%
2019/04/22	16	88.02	13	88.64	87.80	3	34,003	0.01%
2019/04/19	233.5	89.87	11.2	89.91	88.90	222.3	33,706	0.66%	大買/鉅額交易
2019/04/18	83.4	93.84	68	93.19	91.60	15.4	32,619	0.05%
2019/04/17	17	92.03	109	90.83	91.80	-92	30,553	-0.30%	大賣/
2019/04/16	11.4	90.06	57	90.53	89.90	-45.6	29,346	-0.16%
2019/04/15	127.4	88.39	18	88.60	89.30	109.4	28,411	0.39%	大買/鉅額交易
2019/04/12	3	86.27	56.8	86.06	86.50	-53.8	27,828	-0.19%
2019/04/11	45	83.41	136.9	84.33	83.80	-91.9	27,456	-0.33%	大賣/
2019/04/10	130	82.72	2.6	82.89	83.00	127.4	26,990	0.47%	大買/鉅額交易
2019/04/09	0	0.00	2.8	82.32	82.50	-2.8	26,686	-0.01%
2019/04/08	2	82.85	6	82.55	82.40	-4	26,501	-0.02%
2019/04/03	6	81.35	4	81.95	81.90	2	25,825	0.01%
2019/04/02	5.4	81.77	101.5	82.42	82.00	-96.1	25,304	-0.38%	大賣/
2019/04/01	71	79.97	60	79.26	80.80	11	23,838	0.05%
2019/03/29	0	0.00	21	73.11	73.50	-21	21,133	-0.10%
2019/03/28	0	0.00	2	71.70	71.80	-2	21,058	-0.01%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	5	71.70	1	71.70	71.80	4	21,516	0.02%
2019/03/25	10	71.51	1	71.80	71.20	9	21,784	0.04%
2019/03/22	5.3	73.07	1.6	73.09	73.00	3.7	21,732	0.02%
2019/03/21	0	0.00	6	72.90	73.00	-6	21,996	-0.03%
2019/03/20	0	0.00	5	72.36	72.40	-5	22,458	-0.02%
2019/03/19	8.4	72.29	4	71.98	72.30	4.4	23,024	0.02%
2019/03/18	2	71.80	29	71.77	72.00	-27	23,226	-0.12%
2019/03/15	4	70.83	0	0.00	70.60	4	23,470	0.02%
2019/03/14	2	70.90	3	70.83	71.10	-1	23,311	0.00%
2019/03/13	2	70.70	1.7	70.74	70.70	0.3	24,214	0.00%
2019/03/12	1	71.00	3.1	71.23	71.20	-2.1	24,353	-0.01%
2019/03/11	5	70.52	1	70.50	70.40	4	24,453	0.02%
2019/03/08	24	70.79	0	0.00	70.70	24	24,916	0.10%
2019/03/07	1	72.18	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.2	72.40	3.1	72.37	72.50	-2.9	26,193	-0.01%
2019/03/05	1	71.60	1	71.90	71.90	0	26,787	0.00%
2019/03/04	34.5	72.12	10	72.20	72.20	24.5	26,928	0.09%
2019/02/27	0	0.00	4.8	72.95	72.70	-4.8	26,754	-0.02%
2019/02/26	12	73.07	2	73.10	72.80	10	26,722	0.04%
2019/02/25	8	73.36	9.2	73.35	73.40	-1.2	26,937	0.00%
2019/02/22	0.3	73.50	1	73.30	73.50	-0.7	27,267	0.00%
2019/02/21	8	73.58	5.2	73.66	73.80	2.8	27,552	0.01%
2019/02/20	1	73.50	28	73.08	73.20	-27	27,545	-0.10%
2019/02/19	0	0.00	1	71.80	72.00	-1	27,169	0.00%
2019/02/18	6	71.08	3	71.27	71.00	3	27,351	0.01%
2019/02/15	8	70.69	0	0.00	70.30	8	27,533	0.03%
2019/02/14	7	71.53	1	71.90	71.40	6	27,638	0.02%
2019/02/13	16.7	72.24	5	72.38	72.00	11.7	27,733	0.04%
2019/02/12	0	0.00	15	71.43	72.00	-15	27,694	-0.05%
2019/02/11	2.8	70.18	86	70.12	69.90	-83.3	27,543	-0.30%
2019/01/30	1.2	70.17	2	70.35	70.00	-0.8	27,311	0.00%
2019/01/29	10	70.00	1	69.90	69.90	9	27,329	0.03%
2019/01/28	1	70.80	1	70.90	70.80	0	27,288	0.00%
2019/01/25	1.4	70.64	12	70.69	70.70	-10.6	27,511	-0.04%
2019/01/24	1	69.90	4.2	69.86	70.00	-3.2	27,455	-0.01%
2019/01/23	2	70.05	0	0.00	69.70	2	27,740	0.01%
2019/01/22	0.2	70.50	3	70.43	70.70	-2.8	27,933	-0.01%
2019/01/21	0	0.00	2	71.40	71.20	-2	28,393	-0.01%
2019/01/18	2	70.65	8	70.64	70.80	-6	29,728	-0.02%
2019/01/17	3	70.00	5	70.62	70.40	-2	30,927	-0.01%
2019/01/16	1	70.50	0	0.00	70.20	1	31,610	0.00%
2019/01/15	1.2	69.93	13	70.20	70.30	-11.8	31,959	-0.04%
2019/01/14	26.2	68.73	1	69.20	68.70	25.2	32,168	0.08%
2019/01/11	2	69.75	2	70.00	69.40	0	33,547	0.00%
2019/01/10	1	69.00	0	0.00	69.30	1	33,515	0.00%
2019/01/09	2	69.70	29	69.77	69.90	-27	33,515	-0.08%
2019/01/08	1	68.60	0	0.00	68.60	1	33,510	0.00%
2019/01/07	1	68.90	26	68.97	69.30	-25	33,710	-0.07%
2019/01/04	16	67.43	6	67.62	67.60	10	33,606	0.03%
2019/01/03	28.1	68.98	8.3	69.12	68.90	19.8	33,646	0.06%
2019/01/02	39.2	70.36	0	0.00	70.10	39.2	33,501	0.12%
2018/12/28	1.2	70.97	4	70.98	70.80	-2.8	33,856	-0.01%
2018/12/27	2	71.10	32.6	71.18	70.80	-30.6	34,100	-0.09%
2018/12/26	0	0.00	2	70.20	70.20	-2	34,354	-0.01%
2018/12/25	2	70.35	3	70.43	70.70	-1	34,538	0.00%
2018/12/24	0	0.00	21	70.92	71.40	-21	35,126	-0.06%
2018/12/22	1.4	70.97	1	71.00	70.90	0.4	35,373	0.00%
2018/12/21	21	70.79	25	70.73	71.40	-4	35,779	-0.01%
2018/12/20	3	71.57	21	71.80	71.50	-18	35,804	-0.05%
2018/12/19	1	71.30	7	71.27	71.80	-6	35,643	-0.02%
2018/12/18	0.1	70.90	1	70.50	70.80	-1	35,873	0.00%
2018/12/17	11	71.12	25.8	71.49	71.10	-14.8	36,093	-0.04%
2018/12/14	4.1	71.75	4.4	71.47	71.50	-0.3	36,528	0.00%
2018/12/13	15	72.55	25	72.46	73.00	-10	36,813	-0.03%
2018/12/12	7	71.09	8	70.98	71.20	-1	37,341	0.00%
2018/12/11	2	68.55	52	68.79	68.40	-50	37,568	-0.13%
2018/12/10	344	68.09	336.5	68.10	67.70	7.5	37,759	0.02%	大買/大賣/
2018/12/07	4	69.43	10.6	69.35	69.10	-6.6	37,568	-0.02%
2018/12/06	31.1	69.41	3.6	69.55	69.00	27.5	37,365	0.07%
2018/12/05	16.2	72.05	0	0.00	71.60	16.2	36,597	0.04%
2018/12/04	1	73.60	3	73.60	73.40	-2	36,922	-0.01%
2018/12/03	2.6	73.69	5	73.66	74.00	-2.4	36,977	-0.01%
2018/11/30	1.1	71.95	6	73.32	71.90	-4.9	36,598	-0.01%
2018/11/29	6	73.62	10	73.56	72.40	-4	35,692	-0.01%
2018/11/28	2	72.27	10	72.61	73.10	-8	35,289	-0.02%
2018/11/27	16	70.51	2	70.55	70.70	14	34,839	0.04%
2018/11/26	5.3	71.18	5	70.88	71.00	0.3	34,800	0.00%
2018/11/23	0.3	70.10	6	70.20	70.00	-5.7	34,663	-0.02%
2018/11/22	5	69.64	1	69.60	69.50	4	34,653	0.01%
2018/11/21	36.4	69.52	6	70.02	70.60	30.4	34,466	0.09%
2018/11/20	32	71.39	0	0.00	71.00	32	34,147	0.09%
2018/11/19	3.4	73.54	0	0.00	73.40	3.4	33,901	0.01%
2018/11/16	0	0.00	2	74.10	74.30	-2	34,199	-0.01%
2018/11/15	4.2	73.29	2	74.40	74.50	2.2	35,037	0.01%
2018/11/14	10.2	73.68	1	73.40	73.30	9.2	34,998	0.03%
2018/11/13	8.4	74.26	1	74.30	74.40	7.4	34,972	0.02%
2018/11/12	5	76.12	3.8	76.59	76.20	1.2	34,899	0.00%
2018/11/09	7.4	75.99	6	75.75	76.10	1.4	35,101	0.00%
2018/11/08	2.4	76.70	1	76.70	76.60	1.4	35,138	0.00%
2018/11/07	2	77.70	2	78.15	77.90	0	35,022	0.00%
2018/11/06	14.6	77.89	2.6	77.49	77.30	12	35,016	0.03%
2018/11/05	5	80.16	12	80.47	80.00	-7	35,081	-0.02%
2018/11/02	5.2	80.35	34.8	80.81	81.00	-29.6	35,222	-0.08%
2018/11/01	0.1	79.90	1	79.10	79.90	-0.9	35,105	0.00%
2018/10/31	2.2	78.39	7.4	78.35	78.80	-5.2	35,267	-0.01%
2018/10/30	7	75.60	11.6	76.08	76.40	-4.6	35,030	-0.01%
2018/10/29	32	77.01	4	77.03	75.50	28	35,063	0.08%
2018/10/26	67.8	78.23	64.8	78.84	76.20	3	35,074	0.01%
2018/10/17	37	69.24	37	70.12	68.10	0	34,592	0.00%
2018/10/16	32	70.11	42.7	70.12	70.40	-10.7	33,758	-0.03%
2018/10/15	17	70.74	0	0.00	70.50	17	33,489	0.05%
2018/10/12	20	70.52	12	71.25	71.90	8	33,508	0.02%
2018/10/11	43.4	70.81	17	70.21	70.10	26.4	33,512	0.08%
2018/10/09	5.5	75.46	11.1	75.69	75.30	-5.6	32,293	-0.02%
2018/10/08	11	75.58	10	75.52	75.50	1	32,342	0.00%
2018/10/05	10	75.60	24	76.14	75.60	-14	32,631	-0.04%
2018/10/04	7.5	76.54	1	76.40	76.20	6.5	32,542	0.02%
2018/10/03	0	0.00	12	77.73	77.80	-12	32,668	-0.04%
2018/10/02	16	78.93	2	78.20	78.10	14	32,896	0.04%
2018/10/01	10	79.97	16	80.07	79.90	-6	32,641	-0.02%
2018/09/28	3	78.93	12	78.92	79.20	-9	32,840	-0.03%
2018/09/27	2	78.15	9	78.17	78.70	-7	32,499	-0.02%
2018/09/26	12.4	77.11	9	77.60	77.30	3.4	32,279	0.01%
2018/09/25	1	75.70	2	76.10	76.10	-1	32,142	0.00%
2018/09/21	19.5	75.32	2	75.70	75.80	17.5	32,370	0.05%
2018/09/20	4	75.50	1	75.60	75.60	3	32,265	0.01%
2018/09/19	3	75.93	3.8	76.26	76.40	-0.8	32,294	0.00%
2018/09/18	10	76.14	1	76.40	75.80	9	32,335	0.03%
2018/09/17	2	77.65	0	0.00	77.80	2	32,456	0.01%
2018/09/14	8	77.03	4	77.60	77.90	4	32,799	0.01%
2018/09/13	4	76.10	3	76.30	76.00	1	32,828	0.00%
2018/09/12	10.5	77.32	7	77.54	77.00	3.5	32,740	0.01%
2018/09/11	10	76.57	24	76.86	77.70	-14	32,803	-0.04%
2018/09/10	38	75.37	9	75.40	75.10	29	33,096	0.09%
2018/09/07	21	78.06	14.2	77.80	77.70	6.9	32,715	0.02%
2018/09/06	11	79.55	5	79.22	79.30	6	32,743	0.02%
2018/09/05	6	80.13	6.4	80.20	80.10	-0.4	32,558	0.00%
2018/09/04	22	80.29	2	80.40	80.10	20	32,939	0.06%
2018/09/03	5	80.28	6	80.18	80.10	-1	33,317	0.00%
2018/08/31	17	80.46	3	80.50	80.50	14	34,592	0.04%
2018/08/30	6	81.02	19	81.15	80.90	-13	35,372	-0.04%
2018/08/29	15.3	81.23	5	81.30	81.40	10.3	35,704	0.03%
2018/08/28	4	81.15	6	81.15	81.20	-2	35,877	-0.01%
2018/08/27	23	80.99	3	81.00	81.00	20	36,077	0.06%
2018/08/24	9	81.08	1	80.90	81.10	8	36,106	0.02%
2018/08/23	0	0.00	4	81.63	81.80	-4	37,143	-0.01%
2018/08/22	0.5	81.80	8	81.59	81.70	-7.5	37,444	-0.02%
2018/08/21	3	81.03	3	81.20	81.00	0	37,825	0.00%
2018/08/20	3	81.27	6	81.10	81.00	-3	38,555	-0.01%
2018/08/17	2	81.50	2	81.50	81.10	0	39,047	0.00%
2018/08/16	6	81.03	7	81.57	81.20	-1	39,033	0.00%
2018/08/15	42	80.51	17	80.74	81.10	25	38,932	0.06%
2018/08/14	29	81.37	6	81.40	81.30	23	38,576	0.06%
2018/08/13	5	84.82	4	84.30	83.80	1	37,744	0.00%
2018/08/10	2	85.90	12	85.78	85.90	-10	37,559	-0.03%
2018/08/09	2	85.40	9	85.29	85.20	-7	37,496	-0.02%
2018/08/08	1	85.00	3	85.00	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	64	85.00	84.40	-64	38,653	-0.17%
2018/08/06	4	84.70	11	84.54	84.60	-7	40,277	-0.02%
2018/08/03	11.4	83.15	1	83.60	83.80	10.4	40,685	0.03%
2018/08/02	0	0.00	6.4	82.96	82.80	-6.4	40,725	-0.02%
2018/08/01	0	0.00	1.2	84.10	84.10	-1.2	40,747	0.00%
2018/07/31	2	83.70	0	0.00	83.80	2	40,718	0.00%
2018/07/30	0	0.00	3	83.87	84.20	-3	40,734	-0.01%
2018/07/27	2	83.00	50.6	83.10	83.20	-48.6	40,533	-0.12%
2018/07/26	3.7	82.95	3	82.57	83.50	0.7	40,985	0.00%
2018/07/25	9	82.77	1	83.00	82.70	8	41,156	0.02%
2018/07/24	20	85.33	4.3	85.43	85.20	15.7	41,023	0.04%
2018/07/23	2	85.65	12	85.33	85.50	-10	40,405	-0.02%
2018/07/20	8	85.33	15	85.06	85.30	-7	40,448	-0.02%
2018/07/19	2	84.46	10	84.99	85.20	-8	40,634	-0.02%
2018/07/18	7	83.77	46	84.19	84.10	-39	41,177	-0.09%
2018/07/17	1	82.90	2	82.80	82.90	-1	41,148	0.00%
2018/07/16	8	83.01	12	83.04	82.80	-4	41,273	-0.01%
2018/07/13	6	82.38	19	82.37	82.90	-13	42,018	-0.03%
2018/07/12	0.3	81.50	3	81.30	81.20	-2.7	42,639	-0.01%
2018/07/11	1	80.80	7	81.57	81.60	-6	42,885	-0.01%
2018/07/10	15	80.47	1	81.00	80.50	14	42,680	0.03%
2018/07/09	2.2	80.82	0	0.00	80.80	2.2	42,584	0.01%
2018/07/06	6	80.63	0	0.00	80.50	6	42,830	0.01%
2018/07/05	6	81.12	2	81.15	81.20	4	42,840	0.01%
2018/07/04	1	81.50	6.7	81.19	81.60	-5.7	43,143	-0.01%
2018/07/03	30	80.85	0	0.00	80.70	30	43,802	0.07%
2018/07/02	7	81.74	0	0.00	81.00	7	44,386	0.02%
2018/06/29	36	81.74	67	82.96	83.20	-31	44,722	-0.07%
2018/06/28	39	80.80	2	80.70	80.50	37	46,328	0.08%
2018/06/27	14	81.15	3	81.03	80.90	11	46,430	0.02%
2018/06/26	17	80.56	10	80.82	81.00	7	46,386	0.02%
2018/06/25	13	81.91	12	81.75	81.50	1	46,072	0.00%
2018/06/22	7	82.14	15	81.95	82.30	-8	45,973	-0.02%
2018/06/21	14	83.04	1	83.00	82.70	13	45,954	0.03%
2018/06/20	16	82.26	1	82.90	83.00	15	46,402	0.03%
2018/06/19	40	83.39	10	83.20	83.00	30	46,024	0.07%
2018/06/15	14	84.87	2	84.75	85.00	12	45,391	0.03%
2018/06/14	75	86.43	2	85.60	85.50	73	44,934	0.16%
2018/06/13	6	87.62	2	87.70	87.80	4	44,377	0.01%
2018/06/12	11	87.75	1	87.70	87.70	10	45,087	0.02%
2018/06/11	6	87.63	5	87.60	87.40	1	45,024	0.00%
2018/06/08	39	89.23	311.1	91.26	88.30	-272.1	45,184	-0.60%	大賣/鉅額交易
2018/06/07	565	90.52	248	90.51	91.20	317	44,916	0.71%	大買/大賣/鉅額交易
2018/06/06	8	89.05	9	88.82	89.10	-1	44,888	0.00%
2018/06/05	3	88.13	2.2	88.05	88.10	0.8	45,553	0.00%
2018/06/01	3	86.37	0	0.00	86.60	3	45,724	0.01%
2018/05/31	6	86.70	2	87.40	85.70	4	45,907	0.01%
2018/05/30	4	87.33	3	87.23	87.40	1	45,020	0.00%
2018/05/29	5	88.02	14	88.06	87.60	-9	44,829	-0.02%
2018/05/28	10	88.71	24	88.45	88.80	-14	44,821	-0.03%
2018/05/25	2	86.30	9	86.01	86.50	-7	44,419	-0.02%
2018/05/24	21	84.24	0.5	84.20	84.10	20.5	44,188	0.05%
2018/05/23	3	84.00	0	0.00	83.60	3	44,702	0.01%
2018/05/22	0	0.00	2	84.20	84.00	-2	45,124	0.00%
2018/05/21	1	85.50	3.4	85.20	85.00	-2.4	45,700	-0.01%
2018/05/18	11	84.03	1	84.10	83.90	10	46,339	0.02%
2018/05/17	4	84.73	3	84.60	84.20	1	47,022	0.00%
2018/05/16	9	85.19	3	84.57	84.60	6	47,215	0.01%
2018/05/15	9	87.09	34	87.38	86.00	-25	47,488	-0.05%
2018/05/14	155	88.30	68	88.46	89.00	87	48,662	0.18%	大買/
2018/05/11	2.4	84.38	15	84.23	85.00	-12.6	47,388	-0.03%
2018/05/10	1	82.80	11.2	82.58	82.90	-10.2	47,391	-0.02%
2018/05/09	26	82.02	7	82.83	81.80	19	47,644	0.04%
2018/05/08	0	82.80	10	82.24	82.60	-10	48,053	-0.02%
2018/05/07	1	81.00	1	80.80	81.60	0	48,209	0.00%
2018/05/04	6	80.73	1	80.90	80.40	5	48,519	0.01%
2018/05/03	5.3	80.41	5	80.10	80.10	0.3	48,855	0.00%
2018/05/02	5.5	82.79	0	0.00	81.80	5.5	48,950	0.01%
2018/04/30	14	82.78	4	82.93	82.90	10	49,029	0.02%
2018/04/27	1	81.00	6	81.00	81.50	-5	49,363	-0.01%
2018/04/26	10	81.21	4	81.00	80.60	6	49,915	0.01%
2018/04/25	13.4	80.03	17	80.13	80.40	-3.6	50,957	-0.01%
2018/04/24	16.4	81.15	16	80.67	80.60	0.4	51,057	0.00%
2018/04/23	8	83.18	3	83.00	83.00	5	50,484	0.01%
2018/04/20	18	83.76	4	84.03	84.00	14	50,371	0.03%
2018/04/19	25.1	84.38	7	83.91	85.00	18.1	50,547	0.04%
2018/04/18	33	85.36	8	84.96	84.80	25	50,204	0.05%
2018/04/17	22	86.61	8	86.64	86.50	14	50,087	0.03%
2018/04/16	8	87.18	7	87.50	87.60	1	50,333	0.00%
2018/04/13	5	87.04	1	87.10	87.00	4	50,506	0.01%
2018/04/12	19	87.07	1	87.00	86.80	18	50,851	0.04%
2018/04/11	12.2	87.62	2	88.60	87.30	10.2	51,181	0.02%
2018/04/10	12	87.18	1	87.40	87.00	11	51,411	0.02%
2018/04/09	22	86.94	3	87.67	87.40	19	51,757	0.04%
2018/04/03	65	87.20	6	87.27	87.20	59	51,281	0.12%
2018/04/02	20	88.47	1	88.30	88.10	19	50,921	0.04%
2018/03/31	131.1	89.09	12	88.70	88.50	119.1	50,680	0.23%	大買/鉅額交易
2018/03/30	4	91.70	4	91.68	91.40	0	48,765	0.00%
2018/03/29	6	90.23	1	90.00	90.00	5	48,632	0.01%
2018/03/28	1	90.10	13	90.63	90.10	-12	48,333	-0.02%
2018/03/27	9	91.34	4	91.23	91.20	5	48,237	0.01%
2018/03/26	17	89.86	3	89.93	90.20	14	48,082	0.03%
2018/03/23	26	90.99	2	91.00	90.40	24	48,202	0.05%
2018/03/22	8.5	92.69	4.7	92.93	92.80	3.8	48,376	0.01%
2018/03/21	10	92.59	1	92.40	92.40	9	48,263	0.02%
2018/03/20	3	92.53	4.6	92.81	92.60	-1.6	48,615	0.00%
2018/03/19	16.1	92.71	9	92.82	92.90	7.1	48,662	0.01%
2018/03/16	5	92.90	14	93.36	92.80	-9	48,767	-0.02%
2018/03/15	11	93.19	4	93.53	93.40	7	48,424	0.01%
2018/03/14	30.3	93.49	6	93.45	93.30	24.3	48,939	0.05%
2018/03/13	25	95.56	61	95.81	95.20	-36	48,868	-0.07%
2018/03/12	14	93.94	59.8	94.09	94.30	-45.8	48,136	-0.10%
2018/03/09	15.6	91.65	33	91.67	91.90	-17.5	48,311	-0.04%
2018/03/08	23	89.26	6	89.60	89.40	17	48,434	0.04%
2018/03/07	12	89.50	9	89.37	88.50	3	48,600	0.01%
2018/03/06	13	88.24	11	88.46	88.20	2	49,225	0.00%
2018/03/05	7	87.54	2.9	87.26	87.00	4.1	49,994	0.01%
2018/03/02	5	87.24	5	87.48	87.80	0	49,680	0.00%
2018/03/01	6.2	87.81	0	0.00	87.90	6.2	49,850	0.01%
2018/02/27	22	88.68	3	89.47	88.10	19	49,752	0.04%
2018/02/26	29	89.21	7	89.31	88.80	22	49,448	0.04%
2018/02/23	18	88.59	11	88.67	88.90	7	49,325	0.01%
2018/02/22	15	87.88	0	0.00	87.90	15	49,530	0.03%
2018/02/21	21	88.53	1	88.50	88.20	20	49,335	0.04%
2018/02/12	49	87.83	7	87.77	87.60	42	48,915	0.09%
2018/02/09	47	87.03	6	87.68	87.50	41	48,743	0.08%
2018/02/08	29.1	89.56	60	89.40	89.00	-30.9	48,453	-0.06%
2018/02/07	28	90.18	6.5	90.56	90.00	21.5	49,905	0.04%
2018/02/06	83	89.85	21	89.94	89.20	62	49,153	0.13%
2018/02/05	49	92.91	2	92.70	92.80	47	47,142	0.10%
2018/02/02	6	94.78	6	94.65	95.20	0	47,140	0.00%
2018/02/01	6	93.48	4	94.05	93.50	2	47,024	0.00%
2018/01/31	16	92.75	4	92.70	92.20	12	46,756	0.03%
2018/01/30	3	94.00	5	94.20	93.60	-2	46,299	0.00%
2018/01/29	14	94.79	7.1	94.79	94.70	6.9	46,043	0.01%
2018/01/26	3	95.70	2.6	95.98	95.40	0.4	45,847	0.00%
2018/01/25	2	95.65	25	95.80	95.40	-23	45,486	-0.05%
2018/01/24	14	95.94	24	96.00	95.90	-10	44,848	-0.02%
2018/01/23	15	96.03	26.1	96.06	96.90	-11.1	44,696	-0.02%
2018/01/22	24	96.57	106	97.06	96.60	-82	44,513	-0.18%	大賣/
2018/01/19	130.1	96.20	26	95.45	96.90	104.1	43,848	0.24%	大買/鉅額交易
2018/01/18	78.6	94.40	41	94.35	93.80	37.6	42,486	0.09%
2018/01/17	13	92.88	3	93.33	93.40	10	42,043	0.02%
2018/01/16	17	93.18	7.1	93.32	93.40	9.9	41,887	0.02%
2018/01/15	3	93.03	29	92.76	93.30	-26	41,766	-0.06%
2018/01/12	30	91.95	32	91.88	91.80	-2	41,540	0.00%
2018/01/11	15	91.67	45	91.95	91.40	-30	41,459	-0.07%
2018/01/10	35.1	90.85	6	90.95	90.80	29.1	40,939	0.07%
2018/01/09	12	91.88	0.1	92.00	91.80	11.9	40,640	0.03%
2018/01/08	7.2	91.83	4	92.03	91.80	3.2	40,616	0.01%
2018/01/05	30	92.28	3	92.57	93.00	27	40,275	0.07%
2018/01/04	19	92.72	6	92.85	92.60	13	39,996	0.03%
2018/01/03	60	94.46	4	94.30	94.00	56	39,819	0.14%
2018/01/02	7	94.93	5	95.04	95.00	2	39,215	0.01%