鴻海 (2317)-凱基-興隆券商分點個股進出

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
148.0
漲跌
▲1.5
漲幅
+1.02%
成交量
74,950張
產業
上市其他電子類股
5888人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8.2	147.27	6	147.33	148.00	2.2	95,526	0.00%
2024/04/17	3.2	143.94	10.3	144.67	146.50	-7.1	94,851	-0.01%
2024/04/16	30.6	140.40	7	140.86	141.00	23.6	93,480	0.03%
2024/04/15	16.2	146.70	35	147.00	146.00	-18.8	90,976	-0.02%
2024/04/12	32.2	151.42	24	151.16	150.50	8.2	89,690	0.01%
2024/04/11	52.6	149.96	14	150.85	150.00	38.6	87,961	0.04%
2024/04/10	32.4	156.15	8	156.26	154.50	24.4	85,355	0.03%
2024/04/09	20.1	158.26	23	158.70	158.00	-2.9	84,044	0.00%
2024/04/08	33.3	158.63	110	157.26	158.00	-76.7	82,682	-0.09%	大賣/
2024/04/03	38	156.41	27.4	157.14	159.00	10.7	81,311	0.01%
2024/04/02	96.1	156.87	37.6	155.72	159.00	58.5	79,344	0.07%
2024/04/01	15	151.77	18	151.31	150.50	-3	76,692	0.00%
2024/03/29	81.1	152.46	12	152.50	150.00	69.1	75,560	0.09%
2024/03/28	15	153.66	87.1	154.46	155.50	-72.1	73,210	-0.10%
2024/03/27	6.9	146.75	24.8	147.04	148.50	-17.9	70,339	-0.03%
2024/03/26	30.4	144.11	22.6	143.88	142.00	7.8	68,483	0.01%
2024/03/25	40.1	145.51	561.3	143.62	145.50	-521.1	66,381	-0.79%	大賣/鉅額交易
2024/03/22	202.7	147.33	43	145.85	145.50	159.7	64,505	0.25%	大買/鉅額交易
2024/03/21	221	142.19	48.2	142.50	142.50	172.8	61,032	0.28%	大買/鉅額交易
2024/03/20	33.5	138.70	49.7	138.57	138.00	-16.2	58,649	-0.03%
2024/03/19	82	133.23	28.2	134.38	136.00	53.9	55,781	0.10%
2024/03/18	139	133.41	48.6	134.45	136.00	90.3	53,182	0.17%	大買/
2024/03/15	6.5	130.92	101	131.02	132.00	-94.5	49,532	-0.19%
2024/03/14	8.4	119.90	213.2	119.06	121.00	-204.8	43,236	-0.47%	大賣/鉅額交易
2024/03/13	276.2	122.46	88.8	120.44	120.50	187.4	40,314	0.46%	大買/鉅額交易
2024/03/12	10.3	116.94	102.9	114.95	119.00	-92.7	34,910	-0.27%	大賣/
2024/03/11	29	108.41	61.7	108.98	109.50	-32.7	29,389	-0.11%
2024/03/08	12.2	105.42	19	107.42	105.00	-6.8	27,431	-0.02%
2024/03/07	6.1	107.83	12.2	107.66	107.50	-6.1	26,533	-0.02%
2024/03/06	10	106.50	255.8	106.48	106.50	-245.8	26,183	-0.94%	大賣/鉅額交易
2024/03/05	8.1	107.12	27	107.46	106.50	-18.9	26,190	-0.07%
2024/03/04	14.4	105.99	181.8	104.30	106.50	-167.4	25,463	-0.66%	大賣/鉅額交易
2024/03/01	30	102.02	0	0.00	102.00	30	24,125	0.12%
2024/02/29	101	103.00	4	103.00	103.00	97	24,041	0.40%	大買/
2024/02/27	0	0.00	111	103.95	103.50	-111	23,750	-0.47%	大賣/鉅額交易
2024/02/26	2	104.00	2	103.50	103.50	0	23,649	0.00%
2024/02/23	0.2	103.00	4	103.50	103.00	-3.8	23,790	-0.02%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	0	0.00	3	103.00	103.00	-3	24,289	-0.01%
2024/02/20	2	104.25	19.5	103.67	103.50	-17.5	24,762	-0.07%
2024/02/19	12	102.13	19	102.66	103.00	-7	24,617	-0.03%
2024/02/16	10	101.00	0	0.00	101.50	10	25,053	0.04%
2024/02/15	11.3	101.06	7	101.50	101.00	4.3	25,287	0.02%
2024/02/05	0	0.00	5	101.30	101.50	-5	25,125	-0.02%
2024/02/02	2	101.50	0	0.00	102.00	2	25,105	0.01%
2024/02/01	1	102.00	1	102.50	103.00	0	25,344	0.00%
2024/01/31	4	102.00	1	102.50	102.50	3	25,428	0.01%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1.4	102.36	1.5	102.83	102.50	-0.1	25,927	0.00%
2024/01/26	5.1	102.99	1	102.50	102.50	4.1	26,364	0.02%
2024/01/25	0	0.00	9	102.00	102.00	-9	26,353	-0.03%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	2	101.00	0	0.00	101.00	2	27,103	0.01%
2024/01/22	9	99.99	0	0.00	99.90	9	29,035	0.03%
2024/01/19	2	100.25	0	0.00	100.50	2	29,204	0.01%
2024/01/18	2.3	99.66	8.6	99.38	99.90	-6.3	29,563	-0.02%
2024/01/17	39.7	99.31	11	98.72	98.60	28.7	29,936	0.10%
2024/01/16	21	99.68	1	100.00	100.00	20	30,976	0.06%
2024/01/15	9.2	100.45	0	0.00	100.00	9.2	31,922	0.03%
2024/01/12	4.1	100.51	0	0.00	100.50	4.1	32,081	0.01%
2024/01/10	3.1	100.50	3	100.50	100.00	0.1	32,083	0.00%
2024/01/09	106	101.97	2	101.50	101.00	104	31,963	0.33%	大買/鉅額交易
2024/01/08	3.1	101.86	0	0.00	101.50	3.1	31,828	0.01%
2024/01/04	1	104.50	2	104.00	104.00	-1	31,937	0.00%
2024/01/02	0	0.00	4	104.38	105.00	-4	32,305	-0.01%
2023/12/29	0.1	104.00	3	104.67	104.50	-2.9	32,250	-0.01%
2023/12/28	2	103.50	24.1	103.85	104.00	-22.1	32,274	-0.07%
2023/12/27	0	0.00	2	103.50	103.50	-2	32,180	-0.01%
2023/12/26	0	0.00	4	103.63	104.00	-4	32,097	-0.01%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	1	103.00	103.50	-1	32,363	0.00%
2023/12/21	10	103.00	4	103.13	103.50	6	32,468	0.02%
2023/12/20	3	103.50	3	104.00	104.50	0	32,160	0.00%
2023/12/19	1	101.50	14	102.50	102.50	-13	31,507	-0.04%
2023/12/18	0	101.50	14	101.96	102.00	-14	31,329	-0.04%
2023/12/15	10	101.25	1	101.00	101.50	9	31,177	0.03%
2023/12/14	0.5	102.00	0	0.00	102.00	0.5	30,726	0.00%
2023/12/13	3	101.00	0	0.00	101.00	3	30,500	0.01%
2023/12/12	4	101.00	0	0.00	101.00	4	30,839	0.01%
2023/12/11	1	101.00	0	0.00	101.00	1	30,769	0.00%
2023/12/08	2	101.25	0	0.00	101.50	2	30,658	0.01%
2023/12/06	3.4	101.06	2	101.00	101.00	1.4	30,950	0.00%
2023/12/05	0.2	101.00	0	0.00	101.00	0.2	30,895	0.00%
2023/12/04	3	100.67	1	100.50	101.00	2	30,773	0.01%
2023/12/01	11	100.55	2	101.00	100.50	9	30,811	0.03%
2023/11/30	2	101.75	0	0.00	101.50	2	30,592	0.01%
2023/11/29	16	101.78	2	101.50	102.00	14	30,267	0.05%
2023/11/28	0	0.00	1	103.00	102.50	-1	29,970	0.00%
2023/11/27	6	101.58	10.4	101.98	101.50	-4.4	30,482	-0.01%
2023/11/24	8.1	101.50	0.2	101.00	101.50	7.9	30,442	0.03%
2023/11/22	10	103.00	1.6	102.63	102.00	8.4	31,063	0.03%
2023/11/21	3	102.50	13.2	102.00	102.50	-10.2	30,942	-0.03%
2023/11/20	9	101.06	2	101.00	101.00	7	31,170	0.02%
2023/11/17	8	102.87	1	102.00	102.50	7	30,949	0.02%
2023/11/16	2	101.00	4.1	100.76	101.00	-2.1	30,387	-0.01%
2023/11/15	8.1	100.31	12	100.38	100.50	-3.9	30,054	-0.01%
2023/11/14	3.1	100.02	58.3	100.23	100.00	-55.2	29,488	-0.19%
2023/11/13	1	97.60	2	98.15	97.70	-1	29,120	0.00%
2023/11/10	28	97.47	1	97.20	97.20	27	29,544	0.09%
2023/11/09	22.5	98.08	6	98.03	97.90	16.5	30,337	0.05%
2023/11/08	4	96.65	5	96.98	97.00	-1	30,321	0.00%
2023/11/07	6	95.78	0	0.00	96.10	6	30,373	0.02%
2023/11/06	15.5	96.67	10	97.28	96.40	5.5	30,281	0.02%
2023/11/03	20	95.61	47	95.50	95.80	-27	29,982	-0.09%
2023/11/02	3	96.87	9	96.63	97.00	-6	29,758	-0.02%
2023/11/01	11	95.96	0	0.00	95.60	11	30,097	0.04%
2023/10/31	13.3	96.15	7.3	96.30	96.50	6	30,309	0.02%
2023/10/30	63.8	95.35	17.5	94.78	94.50	46.3	29,933	0.15%
2023/10/27	10.1	98.43	1	98.30	98.20	9.1	28,083	0.03%
2023/10/26	2.2	98.46	3	98.47	98.50	-0.8	28,036	0.00%
2023/10/25	7.4	99.13	5.6	99.25	99.00	1.8	27,773	0.01%
2023/10/24	117.9	98.43	4.1	98.44	98.30	113.8	27,620	0.41%	大買/鉅額交易
2023/10/23	170.3	100.95	3	100.50	100.50	167.3	26,288	0.64%	大買/鉅額交易
2023/10/20	1.1	103.14	0	0.00	103.50	1.1	25,919	0.00%
2023/10/19	14.1	104.00	0	0.00	103.50	14.1	25,714	0.05%
2023/10/18	1.3	105.62	0	0.00	105.50	1.3	25,514	0.01%
2023/10/17	0.1	106.50	0	0.00	106.50	0.1	25,614	0.00%
2023/10/16	3	107.00	0	0.00	107.00	3	26,265	0.01%
2023/10/13	2.3	107.00	2	106.75	107.50	0.3	26,851	0.00%
2023/10/12	0	0.00	12.3	107.00	107.00	-12.3	27,096	-0.05%
2023/10/11	0	0.00	3	106.00	106.00	-3	27,348	-0.01%
2023/10/06	1	105.00	2	105.50	105.50	-1	27,369	0.00%
2023/10/05	3.2	103.50	0	0.00	103.50	3.2	27,528	0.01%
2023/10/04	1.1	102.53	1	103.00	103.00	0.1	27,645	0.00%
2023/10/03	1	104.00	1	104.50	104.00	0	27,599	0.00%
2023/10/02	0	0.00	1.2	104.91	104.50	-1.2	27,816	0.00%
2023/09/28	6	103.50	0	0.00	104.00	6	28,735	0.02%
2023/09/27	6	103.92	0	0.00	104.00	6	29,226	0.02%
2023/09/26	5.1	104.21	0	0.00	104.00	5.1	30,286	0.02%
2023/09/25	1	105.50	1	105.00	105.50	0	31,242	0.00%
2023/09/22	1	105.00	1	105.50	105.00	0	31,773	0.00%
2023/09/21	29	105.02	2	105.25	105.00	27	32,181	0.08%
2023/09/19	4.4	106.88	2.1	106.52	106.50	2.3	33,360	0.01%
2023/09/18	4	106.00	2	106.50	106.50	2	34,796	0.01%
2023/09/15	3.1	106.01	1	106.00	106.00	2.1	35,058	0.01%
2023/09/14	2	106.50	1	106.50	106.50	1	34,962	0.00%
2023/09/13	0	0.00	1	106.00	106.00	-1	35,116	0.00%
2023/09/12	0	0.00	125	107.06	107.50	-125	35,594	-0.35%	大賣/鉅額交易
2023/09/11	5	105.00	0	106.00	105.00	5	35,679	0.01%
2023/09/08	1	105.50	0.6	105.50	106.00	0.4	35,975	0.00%
2023/09/07	2.1	105.98	0	0.00	105.50	2.1	36,936	0.01%
2023/09/06	5	106.00	0.1	106.50	106.00	5	38,325	0.01%
2023/09/05	0	0.00	11	107.00	107.00	-11	38,319	-0.03%
2023/09/04	1.2	106.50	0	0.00	106.50	1.2	38,384	0.00%
2023/09/01	0.4	107.00	1	107.00	107.50	-0.6	38,403	0.00%
2023/08/31	0	0.00	10	105.80	106.50	-10	38,772	-0.03%
2023/08/30	1.1	106.05	3.3	106.05	106.00	-2.2	38,234	-0.01%
2023/08/29	144	105.75	4	105.88	106.00	140	38,783	0.36%	大買/鉅額交易
2023/08/28	1	108.50	5	108.40	108.00	-4	38,485	-0.01%
2023/08/25	8	108.19	6	108.42	108.00	2	39,185	0.01%
2023/08/24	17.1	109.41	210	109.01	109.50	-192.9	40,302	-0.48%	大賣/鉅額交易
2023/08/23	1	106.50	4	106.75	106.50	-3	40,756	-0.01%
2023/08/22	1	106.00	3	106.33	106.50	-2	41,061	0.00%
2023/08/21	5	106.50	0	0.00	106.00	5	41,271	0.01%
2023/08/18	101	106.01	3	106.00	106.00	98	41,354	0.24%	大買/
2023/08/17	1	106.50	19	106.74	106.50	-18	41,432	-0.04%
2023/08/16	14	105.96	2	106.00	105.50	12	41,323	0.03%
2023/08/15	120.6	107.16	1	107.00	107.00	119.6	41,146	0.29%	大買/鉅額交易
2023/08/14	2	109.75	1	109.50	110.00	1	40,542	0.00%
2023/08/11	2.5	108.80	0	0.00	108.50	2.5	40,690	0.01%
2023/08/10	1	109.50	1	110.00	110.00	0	41,012	0.00%
2023/08/08	9	110.28	10	110.65	110.50	-1	41,947	0.00%
2023/08/07	9.2	110.09	202	111.98	109.50	-192.8	41,823	-0.46%	大賣/鉅額交易
2023/08/04	2	110.50	7.6	110.46	111.00	-5.6	41,358	-0.01%
2023/08/02	11.2	108.81	3	108.50	108.00	8.2	41,384	0.02%
2023/08/01	2	110.00	1	110.50	110.50	1	40,993	0.00%
2023/07/31	201	109.25	6	110.00	108.50	195	40,803	0.48%	大買/鉅額交易
2023/07/28	7	109.71	0	0.00	109.50	7	40,510	0.02%
2023/07/27	3	111.00	6	111.00	110.50	-3	40,589	-0.01%
2023/07/26	0	0.00	3.1	111.17	111.50	-3.1	40,899	-0.01%
2023/07/25	0	110.50	54	111.51	112.00	-54	40,721	-0.13%
2023/07/24	1	108.00	1.1	107.50	108.00	-0.1	39,989	0.00%
2023/07/21	2.1	107.52	3	107.67	107.50	-0.9	40,226	0.00%
2023/07/20	3.1	108.00	0	0.00	108.00	3.1	40,260	0.01%
2023/07/19	5.5	109.69	0.8	110.50	108.50	4.7	40,018	0.01%
2023/07/18	1	113.00	13	111.50	112.00	-12	39,654	-0.03%
2023/07/17	3	110.50	15	110.10	110.50	-12	39,110	-0.03%
2023/07/14	0	0.00	2	107.03	109.50	-2	38,735	-0.01%
2023/07/13	3.2	107.55	4	107.50	107.00	-0.8	38,284	0.00%
2023/07/12	1	107.00	103.1	106.51	107.50	-102.1	38,042	-0.27%	大賣/鉅額交易
2023/07/11	1	105.00	1	105.00	105.00	0	37,842	0.00%
2023/07/10	51	104.52	0	0.00	104.50	51	37,828	0.13%
2023/07/07	62	105.08	0	0.00	105.50	62	37,756	0.16%
2023/07/06	5.3	106.30	0	0.00	105.50	5.3	37,732	0.01%
2023/07/05	12.2	108.54	6	110.00	108.50	6.2	36,789	0.02%
2023/07/04	33.1	110.77	2	111.25	110.00	31.1	36,139	0.09%
2023/07/03	12	114.58	17.6	114.19	115.00	-5.6	35,462	-0.02%
2023/06/30	24	112.27	6	111.92	113.00	18	34,309	0.05%
2023/06/29	16.6	114.69	10.8	113.50	113.00	5.8	33,829	0.02%
2023/06/28	7	115.00	5	115.10	115.00	2	33,522	0.01%
2023/06/27	7.9	114.67	8	116.00	114.00	-0.1	33,179	0.00%
2023/06/26	5.2	115.50	224.9	114.59	115.50	-219.7	32,601	-0.67%	大賣/鉅額交易
2023/06/21	0	0.00	56	113.00	113.00	-56	32,082	-0.17%
2023/06/20	6	112.25	0.6	112.50	112.50	5.4	32,028	0.02%
2023/06/19	2	111.50	0	0.00	112.50	2	31,892	0.01%
2023/06/16	4	112.00	11	112.09	111.00	-7	31,825	-0.02%
2023/06/15	2.1	111.55	7.7	111.85	111.50	-5.6	31,398	-0.02%
2023/06/14	2.3	112.22	14	112.39	112.50	-11.8	31,855	-0.04%
2023/06/13	10	112.05	18	112.67	112.50	-8	31,723	-0.03%
2023/06/12	7	110.64	36	110.43	110.50	-29	30,901	-0.09%
2023/06/09	4	107.50	8	108.00	108.00	-4	29,760	-0.01%
2023/06/08	1	107.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	0	0.00	13	107.50	108.00	-13	30,051	-0.04%
2023/06/06	14.2	106.57	30	106.33	107.00	-15.8	30,703	-0.05%
2023/06/05	1	108.00	0	0.00	107.50	1	30,622	0.00%
2023/06/02	6	108.17	5	108.40	108.00	1	31,419	0.00%
2023/06/01	1.2	106.66	2	107.50	108.00	-0.8	31,156	0.00%
2023/05/31	6	106.83	12.1	106.25	106.50	-6.1	30,871	-0.02%
2023/05/30	19	107.13	26	107.10	107.00	-7	30,356	-0.02%
2023/05/29	7	103.71	42.7	104.67	105.50	-35.7	29,635	-0.12%
2023/05/26	2	102.25	0	0.00	102.50	2	29,233	0.01%
2023/05/25	0	0.00	1	103.00	102.50	-1	28,999	0.00%
2023/05/24	0	0.00	6	102.50	103.00	-6	28,936	-0.02%
2023/05/19	2.2	102.77	6	102.50	103.00	-3.8	29,083	-0.01%
2023/05/17	2.3	102.09	1	102.50	102.50	1.3	29,333	0.00%
2023/05/16	5.5	102.23	11	102.95	102.00	-5.5	28,993	-0.02%
2023/05/15	19.3	102.09	2	102.25	102.00	17.3	28,601	0.06%
2023/05/12	2	105.50	2	105.75	102.50	0	28,557	0.00%
2023/05/11	2	105.50	2	105.75	105.00	0	27,867	0.00%
2023/05/10	1	106.50	2.4	106.42	106.50	-1.4	27,910	-0.01%
2023/05/09	0.6	106.00	7.4	106.17	106.50	-6.8	28,140	-0.02%
2023/05/08	3	105.00	0	0.00	105.00	3	28,301	0.01%
2023/05/05	0	0.00	6.1	104.59	105.00	-6.1	28,849	-0.02%
2023/05/04	1	105.00	8	105.00	105.00	-7	29,465	-0.02%
2023/05/03	4.1	105.50	3.6	105.50	105.50	0.5	29,917	0.00%
2023/05/02	49	105.50	20.6	105.26	106.00	28.4	30,781	0.09%
2023/04/28	0	0.00	6	103.75	104.50	-6	31,312	-0.02%
2023/04/27	0.1	103.50	1	103.50	103.50	-1	31,454	0.00%
2023/04/26	12	103.50	10	103.50	103.50	2	31,624	0.01%
2023/04/25	2	103.00	4	103.00	103.00	-2	31,354	-0.01%
2023/04/24	7	103.86	0	0.00	103.50	7	31,215	0.02%
2023/04/21	9	104.78	18.9	104.66	104.00	-9.9	31,240	-0.03%
2023/04/20	0	0.00	6	104.25	104.50	-6	31,018	-0.02%
2023/04/19	0	0.00	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	7	104.07	104.50	-7	31,266	-0.02%
2023/04/17	1.1	104.00	6	104.00	104.00	-4.9	31,594	-0.02%
2023/04/14	1	103.50	6.8	104.00	104.50	-5.8	32,030	-0.02%
2023/04/13	0	0.00	8.1	103.00	103.00	-8.1	32,380	-0.03%
2023/04/12	1.6	102.94	2.1	103.00	102.50	-0.5	32,302	0.00%
2023/04/11	2	103.00	4	103.50	103.50	-2	32,585	-0.01%
2023/04/10	0.2	103.50	2	103.50	103.00	-1.8	32,478	-0.01%
2023/04/07	0	0.00	1	103.50	103.00	-1	32,418	0.00%
2023/04/06	1	103.50	0	0.00	103.50	1	32,371	0.00%
2023/03/31	28.1	104.13	0.2	104.97	104.00	27.9	31,976	0.09%
2023/03/30	1	104.00	2	104.00	104.50	-1	32,025	0.00%
2023/03/28	0.3	103.50	4	103.13	103.00	-3.7	32,556	-0.01%
2023/03/27	6.3	104.34	5	104.00	103.50	1.3	32,645	0.00%
2023/03/24	13	105.08	34.5	105.49	105.50	-21.5	33,306	-0.06%
2023/03/23	1	103.50	3.2	103.99	103.50	-2.2	32,568	-0.01%
2023/03/22	4	103.75	10.6	103.81	103.50	-6.6	32,454	-0.02%
2023/03/21	1	103.00	10.3	103.50	103.50	-9.3	32,672	-0.03%
2023/03/20	3	102.67	0	0.00	102.50	3	32,644	0.01%
2023/03/17	1	104.00	8.2	103.67	103.50	-7.2	32,828	-0.02%
2023/03/16	14	102.54	4	102.50	102.00	10	32,303	0.03%
2023/03/15	8	102.50	5	102.50	102.50	3	32,585	0.01%
2023/03/14	12	101.63	1	101.50	102.00	11	33,160	0.03%
2023/03/13	12	101.58	8	101.50	103.00	4	33,434	0.01%
2023/03/10	8	101.56	3	101.50	102.00	5	34,333	0.01%
2023/03/09	8.3	102.75	5.6	102.91	102.50	2.7	34,973	0.01%
2023/03/08	10	104.10	1	104.50	104.00	9	35,167	0.03%
2023/03/07	5.5	105.18	23	105.04	105.00	-17.5	35,211	-0.05%
2023/03/06	7	102.50	18.4	103.14	103.50	-11.4	34,782	-0.03%
2023/03/03	3	103.00	10	103.45	102.50	-7	34,733	-0.02%
2023/03/02	13	102.50	7.2	102.50	102.50	5.8	34,949	0.02%
2023/03/01	6.1	100.44	4.6	101.89	102.00	1.5	35,010	0.00%
2023/02/24	11.2	101.32	14	102.64	101.00	-2.8	34,736	-0.01%
2023/02/23	2.7	102.63	6	102.58	103.00	-3.3	34,341	-0.01%
2023/02/22	1	101.50	4	102.00	102.00	-3	34,713	-0.01%
2023/02/21	5.1	102.50	1	102.50	102.50	4.1	34,783	0.01%
2023/02/20	5.1	103.10	20	103.25	103.00	-14.9	35,331	-0.04%
2023/02/17	1	103.50	2	103.50	103.50	-1	35,745	0.00%
2023/02/16	2	103.00	16	103.22	103.50	-14	36,384	-0.04%
2023/02/15	1	102.00	5	102.10	102.50	-4	37,202	-0.01%
2023/02/14	0	0.00	4	101.75	102.00	-4	37,250	-0.01%
2023/02/13	18	101.50	1	101.00	101.00	17	37,616	0.05%
2023/02/10	22	101.14	8	101.19	101.50	14	37,809	0.04%
2023/02/09	5	101.50	1	101.00	101.00	4	38,059	0.01%
2023/02/08	6	100.50	0	0.00	100.50	6	38,379	0.02%
2023/02/07	2	101.25	0	0.00	100.50	2	38,627	0.01%
2023/02/06	10	101.50	22	101.55	101.50	-12	38,581	-0.03%
2023/02/03	10.4	99.81	19	99.80	99.60	-8.6	38,523	-0.02%
2023/02/02	25	100.24	0	0.00	100.00	25	38,531	0.06%
2023/02/01	22	100.11	6	99.98	100.00	16	38,077	0.04%
2023/01/31	8.1	99.75	19.2	100.20	99.70	-11.1	37,933	-0.03%
2023/01/30	35.1	98.34	20	98.85	98.10	15.1	37,093	0.04%
2023/01/17	8.3	98.21	1	98.30	98.10	7.3	36,341	0.02%
2023/01/16	8.6	98.60	12	98.48	98.10	-3.4	36,361	-0.01%
2023/01/13	1.2	98.95	2.2	98.88	98.60	-1	36,315	0.00%
2023/01/12	4	98.95	1	99.00	98.60	3	36,978	0.01%
2023/01/11	4.1	99.36	2	99.70	99.10	2.1	37,569	0.01%
2023/01/10	6.3	99.57	2	99.45	99.40	4.3	37,879	0.01%
2023/01/09	0.5	99.40	0	0.00	99.10	0.5	38,027	0.00%
2023/01/06	12.2	98.66	0	0.00	98.40	12.2	37,890	0.03%
2023/01/05	13.3	98.31	4	98.13	98.00	9.3	38,045	0.02%
2023/01/04	26	98.15	1	98.20	98.10	25	38,079	0.07%
2023/01/03	26.2	98.47	6.1	98.89	99.10	20.1	38,013	0.05%
2022/12/30	4	99.95	2	99.90	99.90	2	37,602	0.01%
2022/12/29	18.4	99.77	12.2	99.88	99.70	6.1	37,753	0.02%
2022/12/28	35.2	100.33	8	100.50	100.50	27.2	38,005	0.07%
2022/12/27	2	100.50	0	0.00	100.50	2	37,915	0.01%
2022/12/23	2	100.50	1	101.00	101.00	1	38,434	0.00%
2022/12/22	1.1	100.55	3	101.00	101.00	-1.9	38,849	0.00%
2022/12/21	5.1	100.01	0	0.00	100.00	5.1	39,308	0.01%
2022/12/20	8.6	100.33	2	100.25	100.00	6.6	39,198	0.02%
2022/12/19	7.1	101.50	7	101.07	101.50	0.1	39,135	0.00%
2022/12/16	16	100.56	0	0.00	100.50	16	38,899	0.04%
2022/12/15	1	101.50	1.6	102.00	101.50	-0.6	38,102	0.00%
2022/12/14	5	101.50	1.1	102.41	102.50	3.9	38,124	0.01%
2022/12/13	17.3	101.30	0	0.00	101.00	17.3	38,141	0.05%
2022/12/12	10.1	101.51	1	102.00	102.00	9.1	37,850	0.02%
2022/12/09	6	102.42	5	102.35	102.00	1	38,145	0.00%
2022/12/08	7.3	101.86	0	0.00	101.50	7.3	37,890	0.02%
2022/12/07	0	0.00	7	103.00	102.00	-7	37,817	-0.02%
2022/12/06	27.4	103.68	12	103.42	103.00	15.4	37,621	0.04%
2022/12/05	3	105.83	12	106.42	105.50	-9	37,014	-0.02%
2022/12/02	11.4	105.28	21	105.45	105.50	-9.6	36,500	-0.03%
2022/12/01	13.1	102.61	18	102.42	103.00	-4.9	35,734	-0.01%
2022/11/30	4.2	101.00	1	101.50	100.50	3.2	34,905	0.01%
2022/11/29	1.3	99.95	2	100.00	100.00	-0.7	34,038	0.00%
2022/11/28	8.1	99.94	1	100.00	100.00	7.1	33,757	0.02%
2022/11/25	1	100.50	3	100.50	100.50	-2	33,605	-0.01%
2022/11/24	2.1	100.26	1	100.50	101.00	1.1	33,507	0.00%
2022/11/23	18.1	101.22	0	0.00	100.50	18.1	33,169	0.05%
2022/11/22	7.1	100.09	1	100.50	100.50	6.1	33,091	0.02%
2022/11/21	3	100.33	0	0.00	100.00	3	32,902	0.01%
2022/11/18	57	101.00	2	101.25	100.50	55	32,636	0.17%
2022/11/17	11	101.41	1	101.50	101.50	10	32,326	0.03%
2022/11/16	7	101.57	7	101.71	101.50	0	32,188	0.00%
2022/11/15	24.2	101.52	0	0.00	101.50	24.2	31,685	0.08%
2022/11/14	9.2	100.44	6	100.32	101.50	3.2	31,198	0.01%
2022/11/11	41.2	100.76	9	100.22	100.00	32.2	30,512	0.11%
2022/11/10	105	100.52	0.1	101.00	100.50	104.9	29,543	0.36%	大買/鉅額交易
2022/11/09	17.1	101.97	6	102.08	102.50	11.1	29,373	0.04%
2022/11/08	4	100.13	1	100.00	100.00	3	29,190	0.01%
2022/11/07	13.3	100.04	0	0.00	100.00	13.3	29,498	0.04%
2022/11/04	16.3	100.01	0	0.00	100.50	16.3	29,858	0.05%
2022/11/03	4	101.00	0	0.00	101.00	4	29,990	0.01%
2022/11/02	5	101.40	0	0.00	102.00	5	29,765	0.02%
2022/11/01	15.1	101.43	1	101.50	101.50	14.1	29,668	0.05%
2022/10/31	4	101.50	3	102.50	102.50	1	29,304	0.00%
2022/10/28	1.1	104.45	2	104.00	104.00	-0.9	29,222	0.00%
2022/10/27	0	0.00	1	105.00	104.00	-1	29,368	0.00%
2022/10/26	5	103.50	11	103.50	104.00	-6	29,519	-0.02%
2022/10/25	10	102.25	7	102.43	103.50	3	29,293	0.01%
2022/10/24	1.1	103.02	0	0.00	103.00	1.1	29,045	0.00%
2022/10/21	1	102.50	0	0.00	103.50	1	28,923	0.00%
2022/10/20	2.1	101.52	1	101.00	102.50	1.1	29,034	0.00%
2022/10/19	1	104.00	0	0.00	103.00	1	28,453	0.00%
2022/10/18	9	104.11	6	103.50	103.50	3	28,204	0.01%
2022/10/17	0	0.00	1	105.00	105.00	-1	28,041	0.00%
2022/10/14	3	105.00	0	0.00	105.00	3	27,956	0.01%
2022/10/13	1	104.00	11	103.05	103.50	-10	28,122	-0.04%
2022/10/12	9.1	103.77	0.5	104.00	103.00	8.6	27,974	0.03%
2022/10/11	4.1	104.38	0	0.00	104.00	4.1	27,628	0.01%
2022/10/07	2	107.50	9	107.11	107.50	-7	27,413	-0.03%
2022/10/06	3.3	107.33	1.2	107.50	107.50	2.1	27,815	0.01%
2022/10/05	15	106.73	11.6	106.53	107.00	3.4	27,893	0.01%
2022/10/04	1	102.00	3	102.50	102.50	-2	27,455	-0.01%
2022/10/03	4.2	100.90	1	101.00	101.00	3.2	27,474	0.01%
2022/09/30	17.1	100.92	1	101.50	102.00	16.1	27,695	0.06%
2022/09/29	4.1	101.26	1	101.50	101.50	3.1	27,913	0.01%
2022/09/28	24.1	101.31	6.1	101.00	100.50	18	28,002	0.06%
2022/09/27	1	103.00	2	103.25	103.50	-1	27,942	0.00%
2022/09/26	8.2	104.69	4.1	104.13	104.00	4.1	28,760	0.01%
2022/09/23	0	0.00	1	106.50	106.50	-1	29,122	0.00%
2022/09/22	37.1	106.50	0	0.00	107.00	37.1	29,606	0.13%
2022/09/21	24	107.04	2	107.25	107.00	22	29,763	0.07%
2022/09/20	3	108.50	0	0.00	108.50	3	29,793	0.01%
2022/09/19	1	106.50	0	0.00	107.00	1	29,797	0.00%
2022/09/16	5	107.10	0	0.00	107.50	5	30,004	0.02%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	13	107.69	1	108.00	107.50	12	30,383	0.04%
2022/09/13	0	0.00	6	109.50	110.00	-6	30,584	-0.02%
2022/09/12	0	0.00	2	108.00	108.50	-2	30,594	-0.01%
2022/09/08	4	106.63	2	107.00	107.00	2	31,113	0.01%
2022/09/07	16.1	106.38	0	0.00	106.00	16.1	31,387	0.05%
2022/09/06	0	0.00	0.6	108.50	108.50	-0.6	31,270	0.00%
2022/09/05	0	0.00	1	108.00	108.00	-1	31,528	0.00%
2022/09/02	1	107.50	2	107.50	107.50	-1	31,931	0.00%
2022/09/01	6.1	107.58	1	107.00	107.50	5.1	32,046	0.02%
2022/08/31	0	0.00	0.2	108.00	109.00	-0.2	31,915	0.00%
2022/08/30	2	108.25	13	108.00	108.50	-11	31,741	-0.03%
2022/08/29	6.5	108.30	1	108.50	108.00	5.5	32,006	0.02%
2022/08/26	2	110.50	23	109.98	110.50	-21	32,155	-0.07%
2022/08/25	0	0.00	6	109.83	109.50	-6	32,478	-0.02%
2022/08/24	7.1	109.57	1	109.50	109.50	6.1	33,426	0.02%
2022/08/23	1	110.00	5	110.00	110.00	-4	34,509	-0.01%
2022/08/22	2	110.25	1	110.50	111.00	1	34,940	0.00%
2022/08/19	54	111.01	2	111.00	111.00	52	35,525	0.15%
2022/08/18	1	111.00	0	0.00	112.00	1	35,898	0.00%
2022/08/17	2	111.25	5	111.90	112.50	-3	36,728	-0.01%
2022/08/16	1.2	111.00	9	110.83	111.00	-7.8	36,840	-0.02%
2022/08/15	9	112.22	0.4	112.00	112.00	8.6	36,930	0.02%
2022/08/12	0	0.00	3	112.83	112.50	-3	37,208	-0.01%
2022/08/11	3	112.17	29.7	112.35	113.00	-26.7	37,022	-0.07%
2022/08/10	2	110.00	113	109.51	110.00	-111	36,918	-0.30%	大賣/鉅額交易
2022/08/09	0	0.00	12	107.92	109.00	-12	36,398	-0.03%
2022/08/08	12	107.00	3	107.67	108.00	9	36,343	0.02%
2022/08/05	10	108.00	1	108.50	108.00	9	36,295	0.02%
2022/08/04	11	107.00	15	107.97	108.00	-4	36,249	-0.01%
2022/08/03	1	107.00	3.2	107.23	108.50	-2.2	35,932	-0.01%
2022/08/02	11.1	106.96	21	107.98	108.00	-9.9	35,709	-0.03%
2022/08/01	2.1	108.50	2	109.00	109.00	0.1	35,441	0.00%
2022/07/29	3	108.83	1	109.00	109.00	2	35,652	0.01%
2022/07/28	1	109.00	2	108.50	108.50	-1	35,867	0.00%
2022/07/27	1	108.50	12	107.58	108.00	-11	36,003	-0.03%
2022/07/26	1	107.50	2	107.75	108.00	-1	35,778	0.00%
2022/07/25	1	107.50	22	107.48	107.50	-21	35,635	-0.06%
2022/07/22	2	105.75	6.2	106.40	106.00	-4.2	35,447	-0.01%
2022/07/21	5	104.50	5.2	104.71	105.50	-0.2	35,462	0.00%
2022/07/20	7.3	103.86	3	104.00	103.50	4.3	35,419	0.01%
2022/07/19	6	104.17	5	103.50	104.00	1	35,511	0.00%
2022/07/18	51	104.51	1	104.50	105.00	50	35,446	0.14%
2022/07/15	2	105.25	10	105.50	105.00	-8	35,469	-0.02%
2022/07/14	3	104.67	69.1	104.04	105.00	-66.1	35,384	-0.19%
2022/07/13	45	102.54	62	103.42	102.50	-17	34,910	-0.05%
2022/07/12	3	99.97	1	100.00	100.50	2	34,569	0.01%
2022/07/11	53	101.04	19	100.97	101.00	34	34,330	0.10%
2022/07/08	58.3	102.06	0	0.00	102.00	58.3	34,172	0.17%
2022/07/07	17	102.91	5.9	101.81	103.50	11.1	33,867	0.03%
2022/07/06	8.2	101.31	1	101.00	100.50	7.2	33,478	0.02%
2022/07/05	1	102.50	6	102.50	102.50	-5	33,199	-0.02%
2022/07/04	15.3	100.77	2	100.25	100.00	13.3	32,860	0.04%
2022/07/01	7.3	107.16	1	107.00	106.00	6.3	32,262	0.02%
2022/06/30	5	109.10	0	0.00	109.00	5	31,744	0.02%
2022/06/29	3.2	111.06	1	111.50	111.00	2.2	31,393	0.01%
2022/06/28	1	111.50	95.8	111.47	112.00	-94.8	31,168	-0.30%
2022/06/27	2	111.25	2	111.50	111.00	0	31,040	0.00%
2022/06/23	10.1	108.30	5	108.50	108.00	5.1	30,701	0.02%
2022/06/22	0.3	110.00	4	110.25	109.50	-3.8	30,281	-0.01%
2022/06/21	2	111.75	4	111.38	112.00	-2	30,597	-0.01%
2022/06/20	5.2	109.49	3.7	109.73	109.00	1.5	30,276	0.00%
2022/06/17	6.1	109.66	2	109.75	109.50	4.1	30,071	0.01%
2022/06/16	0	0.00	9.1	112.76	111.50	-9.1	29,597	-0.03%
2022/06/15	0	0.00	2	112.00	112.00	-2	30,439	-0.01%
2022/06/14	7	111.07	6.6	110.35	111.50	0.4	30,755	0.00%
2022/06/13	6.8	111.65	2	111.50	111.50	4.8	30,823	0.02%
2022/06/10	4	114.25	0	0.00	114.00	4	30,587	0.01%
2022/06/09	3.1	114.84	9	115.11	115.50	-5.9	30,617	-0.02%
2022/06/08	2.1	114.24	3	114.00	114.00	-0.9	30,518	0.00%
2022/06/07	10.1	114.00	10	113.60	113.50	0.1	30,625	0.00%
2022/06/06	0.6	114.50	5.7	115.39	115.50	-5.1	30,483	-0.02%
2022/06/02	4.7	115.07	0	0.00	114.00	4.7	30,890	0.02%
2022/06/01	4.3	114.87	13.6	114.96	114.50	-9.3	31,010	-0.03%
2022/05/31	1	111.00	37.2	111.55	113.00	-36.2	30,133	-0.12%
2022/05/30	3	110.17	12.6	109.86	110.50	-9.6	28,871	-0.03%
2022/05/27	1	109.50	39.2	110.48	110.00	-38.2	28,372	-0.13%
2022/05/26	1.2	109.35	5.3	109.35	109.00	-4.1	27,992	-0.01%
2022/05/25	8	109.81	13	109.50	109.50	-5	27,818	-0.02%
2022/05/24	3	108.00	2	108.00	108.00	1	27,347	0.00%
2022/05/23	1	108.00	6.1	108.41	108.00	-5.1	26,969	-0.02%
2022/05/20	12	107.17	50.4	108.18	107.00	-38.4	26,832	-0.14%
2022/05/19	1.1	105.50	12	107.08	107.50	-10.9	26,456	-0.04%
2022/05/18	2.7	106.41	18.4	106.55	107.00	-15.7	26,023	-0.06%
2022/05/17	0.1	104.50	9	104.67	105.00	-8.9	25,518	-0.03%
2022/05/16	0	0.00	5	104.50	104.50	-5	25,323	-0.02%
2022/05/13	0	0.00	2.2	103.50	104.00	-2.2	25,172	-0.01%
2022/05/12	6.2	102.50	0	0.00	102.00	6.2	25,217	0.02%
2022/05/11	0.2	103.50	0	0.00	103.00	0.2	25,124	0.00%
2022/05/10	0	0.00	1	102.50	104.00	-1	25,133	0.00%
2022/05/09	1.1	103.50	1	104.00	104.00	0.1	25,217	0.00%
2022/05/06	0	0.00	3	103.00	104.00	-3	25,527	-0.01%
2022/05/05	0	0.00	4	105.00	104.50	-4	25,631	-0.02%
2022/05/04	2	104.00	2	104.00	104.00	0	25,602	0.00%
2022/05/03	2	101.50	1	103.00	102.50	1	25,586	0.00%
2022/04/29	1	102.00	1	101.50	102.00	0	25,993	0.00%
2022/04/27	9.3	99.92	1	100.00	100.00	8.3	26,323	0.03%
2022/04/26	2.1	100.55	1	101.00	101.00	1.1	26,227	0.00%
2022/04/25	13.5	100.81	30	100.50	100.50	-16.5	26,131	-0.06%
2022/04/21	2	103.00	0	0.00	103.00	2	26,086	0.01%
2022/04/19	12.1	102.59	0	0.00	102.00	12.1	26,095	0.05%
2022/04/18	12.1	102.50	0	0.00	102.50	12.1	26,235	0.05%
2022/04/15	5	103.00	0.1	103.50	103.00	4.9	26,622	0.02%
2022/04/13	0	0.00	2	103.50	104.00	-2	27,740	-0.01%
2022/04/12	2	102.50	0	0.00	102.00	2	29,846	0.01%
2022/04/11	9.1	102.45	0	103.00	102.00	9.1	29,853	0.03%
2022/04/08	6.2	102.60	1.2	102.58	103.00	5	29,736	0.02%
2022/04/07	4	103.75	0	0.00	103.00	4	29,605	0.01%
2022/04/06	10.1	104.91	0	0.00	105.00	10.1	29,253	0.03%
2022/04/01	5	104.70	1	105.00	104.50	4	28,990	0.01%
2022/03/31	1.2	106.00	1.1	105.55	106.00	0.1	28,748	0.00%
2022/03/30	0	0.00	2	105.00	105.50	-2	28,608	-0.01%
2022/03/28	2	105.50	2	106.00	106.00	0	28,443	0.00%
2022/03/25	6.3	106.42	3	106.33	106.00	3.3	28,332	0.01%
2022/03/24	13	105.88	3	107.00	106.50	10	28,289	0.04%
2022/03/23	0	0.00	13	104.88	105.50	-13	27,980	-0.05%
2022/03/22	15.2	103.67	0	0.00	104.00	15.2	28,224	0.05%
2022/03/21	2	105.00	7	105.50	104.50	-5	28,256	-0.02%
2022/03/18	6	105.17	17	105.24	106.00	-11	28,271	-0.04%
2022/03/17	0	0.00	3	103.83	104.00	-3	27,192	-0.01%
2022/03/16	10	100.90	6	101.42	101.50	4	26,806	0.01%
2022/03/15	2.3	101.51	1.3	101.10	101.00	1.1	26,458	0.00%
2022/03/14	9.2	102.78	0.3	103.50	102.50	8.9	26,525	0.03%
2022/03/11	0	0.00	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	1.3	103.00	1.3	103.50	103.00	0	26,500	0.00%
2022/03/09	4	101.75	0	0.00	101.50	4	26,385	0.02%
2022/03/08	37.2	101.12	12	100.96	101.50	25.2	26,349	0.10%
2022/03/07	17.2	102.83	3	102.67	102.50	14.2	25,720	0.06%
2022/03/04	1	104.50	3	104.50	105.00	-2	25,816	-0.01%
2022/03/03	31	105.23	1	104.50	104.50	30	25,972	0.12%
2022/03/02	0	0.00	3	104.83	104.50	-3	26,143	-0.01%
2022/03/01	1	105.00	2.5	104.11	104.50	-1.5	26,204	-0.01%
2022/02/25	4	103.00	0	0.00	103.00	4	26,220	0.02%
2022/02/24	17.2	103.52	25	102.90	102.50	-7.8	26,098	-0.03%
2022/02/23	1	104.50	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	1.1	104.09	0	0.00	104.50	1.1	25,709	0.00%
2022/02/21	0.1	105.58	17	106.38	106.00	-16.9	25,784	-0.07%
2022/02/17	1	106.00	21	105.79	106.00	-20	25,998	-0.08%
2022/02/16	5	105.20	0	0.00	105.50	5	26,003	0.02%
2022/02/15	1	104.00	6	104.17	104.00	-5	26,223	-0.02%
2022/02/14	0.6	104.50	6	104.00	104.00	-5.4	26,310	-0.02%
2022/02/11	1.3	105.12	4	105.13	106.00	-2.7	26,318	-0.01%
2022/02/10	2	106.00	1	106.50	106.50	1	26,440	0.00%
2022/02/09	2.6	106.11	3	106.00	106.50	-0.4	26,437	0.00%
2022/02/08	2.3	105.00	13	105.31	105.50	-10.7	26,352	-0.04%
2022/02/07	10	102.55	10.3	103.01	103.00	-0.3	25,826	0.00%
2022/01/26	23.4	102.31	1	102.50	102.00	22.4	25,471	0.09%
2022/01/25	5.2	102.40	8.2	102.69	103.00	-3	25,257	-0.01%
2022/01/24	6.1	103.34	2	103.00	103.00	4.1	25,076	0.02%
2022/01/21	19.1	102.45	9.2	102.45	102.00	9.9	24,727	0.04%
2022/01/20	4.3	103.05	6	103.17	103.00	-1.7	24,415	-0.01%
2022/01/19	19	103.63	12	104.38	103.50	7	24,199	0.03%
2022/01/18	5.1	104.00	2.4	104.00	103.50	2.7	24,100	0.01%
2022/01/17	11	103.73	1	104.00	103.50	10	24,204	0.04%
2022/01/14	8.3	103.51	5	104.00	103.50	3.3	24,181	0.01%
2022/01/13	1	105.50	1.6	105.50	105.50	-0.6	24,050	0.00%
2022/01/12	11	104.41	2	104.50	104.50	9	24,214	0.04%
2022/01/11	6	104.42	1.5	105.00	104.50	4.6	24,338	0.02%
2022/01/10	11.3	104.92	20	105.50	104.50	-8.7	24,605	-0.04%
2022/01/07	50	106.50	2	106.25	106.50	48	24,846	0.19%
2022/01/06	61.4	106.66	0	0.00	107.00	61.4	24,497	0.25%
2022/01/05	38.1	109.19	174.8	108.08	109.00	-136.7	23,990	-0.57%	大賣/鉅額交易
2022/01/04	7.1	103.50	8	103.50	103.50	-1	22,264	0.00%
2022/01/03	9.3	103.73	5	104.50	103.00	4.3	22,420	0.02%
2021/12/30	8.5	104.09	14	104.21	104.00	-5.5	22,693	-0.02%
2021/12/29	1.1	104.50	2	105.00	105.00	-0.9	23,058	0.00%
2021/12/28	0	0.00	4.4	104.95	105.50	-4.4	23,528	-0.02%
2021/12/27	0	0.00	7	104.14	104.50	-7	23,690	-0.03%
2021/12/24	11	104.45	16	104.19	104.00	-5	24,112	-0.02%
2021/12/23	6.1	104.00	0	0.00	104.00	6.1	24,295	0.03%
2021/12/22	0	104.00	6	103.58	103.50	-6	24,599	-0.02%
2021/12/21	0	104.00	2	104.50	104.50	-2	24,777	-0.01%
2021/12/20	11.1	103.05	15	103.50	103.00	-3.9	24,788	-0.02%
2021/12/17	17.9	103.64	2.2	103.53	103.50	15.7	24,743	0.06%
2021/12/16	24.6	103.89	0	0.00	103.50	24.6	24,530	0.10%
2021/12/15	6	104.42	0	0.00	105.00	6	24,606	0.02%
2021/12/14	3.1	104.18	0	0.00	104.50	3.1	24,867	0.01%
2021/12/13	1.1	105.00	1	105.00	104.50	0.1	24,882	0.00%
2021/12/10	4	105.00	1	105.00	105.00	3	25,648	0.01%
2021/12/08	2.1	105.74	1	107.00	105.00	1.1	25,632	0.00%
2021/12/07	14.4	105.93	2	106.00	106.00	12.4	25,267	0.05%
2021/12/06	12	106.46	11	106.05	106.50	1	25,185	0.00%
2021/12/03	11.3	105.06	0	0.00	105.00	11.3	25,281	0.04%
2021/12/02	23	105.93	8	106.19	105.00	15	25,365	0.06%
2021/12/01	0	0.00	17.2	105.00	105.50	-17.2	25,219	-0.07%
2021/11/30	19.9	104.12	5	105.00	103.50	14.9	25,243	0.06%
2021/11/29	1.2	103.54	5.1	103.43	103.50	-3.9	24,913	-0.02%
2021/11/26	11.3	103.65	7	104.21	103.50	4.3	24,820	0.02%
2021/11/25	3	105.50	0	0.00	105.00	3	24,927	0.01%
2021/11/24	14	105.21	1	105.50	105.50	13	24,868	0.05%
2021/11/23	2.1	106.50	0	0.00	106.00	2.1	24,601	0.01%
2021/11/22	13	106.50	1.8	106.72	106.50	11.2	24,446	0.05%
2021/11/19	76.1	106.84	1	107.50	106.50	75.1	24,384	0.31%
2021/11/18	18.1	106.72	0	0.00	107.00	18.1	24,337	0.07%
2021/11/17	12.2	107.30	1	107.00	107.00	11.2	24,205	0.05%
2021/11/16	7	108.21	1.1	108.44	108.00	5.9	24,180	0.02%
2021/11/15	2	108.50	14	108.18	108.00	-12	24,775	-0.05%
2021/11/12	1	109.00	8.3	108.64	109.00	-7.3	24,877	-0.03%
2021/11/11	15	107.60	2.4	107.59	107.50	12.6	24,858	0.05%
2021/11/10	15.1	108.73	28	108.91	109.00	-12.9	25,126	-0.05%
2021/11/09	17	107.53	20	107.23	108.00	-3	25,521	-0.01%
2021/11/08	35	107.30	3	107.00	107.50	32	25,431	0.13%
2021/11/05	4	108.00	0	0.00	109.00	4	25,877	0.02%
2021/11/04	0	0.00	0.2	108.00	108.00	-0.2	26,297	0.00%
2021/11/03	13	108.46	4	108.00	107.50	9	26,495	0.03%
2021/11/02	1	108.00	11	108.00	107.50	-10	26,978	-0.04%
2021/11/01	19	107.11	0	0.00	106.50	19	26,974	0.07%
2021/10/29	11	107.00	4	107.25	107.00	7	27,025	0.03%
2021/10/28	1	108.50	2	108.00	108.50	-1	27,041	0.00%
2021/10/27	2	108.50	0	0.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	11.2	109.00	109.00	-11.2	27,413	-0.04%
2021/10/25	3	107.83	6	108.00	108.00	-3	27,459	-0.01%
2021/10/22	1.2	107.08	8	107.94	107.50	-6.8	27,653	-0.02%
2021/10/21	1	108.00	1	108.00	108.00	0	27,868	0.00%
2021/10/20	16	107.00	3	107.50	107.50	13	27,916	0.05%
2021/10/19	6.2	106.92	2.5	107.59	107.00	3.7	27,785	0.01%
2021/10/18	23.1	108.87	25	109.04	107.50	-1.9	28,334	-0.01%
2021/10/15	9.1	108.39	12.8	108.83	109.50	-3.7	28,682	-0.01%
2021/10/14	5.1	106.80	6	107.08	106.50	-0.9	28,303	0.00%
2021/10/13	4	105.51	2	105.50	105.50	2	28,537	0.01%
2021/10/12	6.2	105.08	5	105.00	105.00	1.2	28,786	0.00%
2021/10/08	3	107.50	9	107.28	108.00	-6	29,185	-0.02%
2021/10/07	10	105.55	25	105.84	107.00	-15	29,179	-0.05%
2021/10/06	2.4	103.93	6	104.17	103.00	-3.6	29,150	-0.01%
2021/10/05	26.1	101.69	5	101.00	101.50	21.1	28,786	0.07%
2021/10/04	9.2	103.66	2	103.00	103.00	7.2	28,567	0.03%
2021/10/01	10	103.65	4	103.25	103.00	6	28,543	0.02%
2021/09/30	1	105.50	0	0.00	105.00	1	28,439	0.00%
2021/09/29	23.6	104.94	0	105.50	105.00	23.5	28,792	0.08%
2021/09/28	6.6	106.85	0	0.00	106.50	6.6	29,592	0.02%
2021/09/27	3	107.67	0	0.00	107.50	3	29,497	0.01%
2021/09/24	4	108.00	6.6	107.95	107.50	-2.6	29,530	-0.01%
2021/09/23	0.1	107.00	1	107.00	106.50	-0.9	29,793	0.00%
2021/09/22	11.2	106.69	14	107.00	107.00	-2.9	29,774	-0.01%
2021/09/17	1	109.00	0	0.00	108.50	1	29,528	0.00%
2021/09/16	7.5	108.41	4	108.75	107.50	3.5	29,476	0.01%
2021/09/15	10	109.20	7	109.71	108.50	3	29,612	0.01%
2021/09/13	11	107.05	1	107.00	106.50	10	29,065	0.03%
2021/09/10	3	107.83	0	0.00	108.00	3	29,390	0.01%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	21	107.38	6	107.25	107.50	15	29,623	0.05%
2021/09/07	1.2	108.58	15.3	108.51	108.50	-14.1	29,547	-0.05%
2021/09/06	4	111.50	7	111.57	111.00	-3	29,553	-0.01%
2021/09/03	16	112.03	4.2	112.38	112.50	11.8	29,849	0.04%
2021/09/02	6	111.42	2.1	111.50	111.50	3.9	29,768	0.01%
2021/09/01	3.1	110.81	8.4	111.10	111.00	-5.3	29,654	-0.02%
2021/08/31	1	111.00	10	109.20	111.00	-9	29,587	-0.03%
2021/08/30	0	0.00	12.6	108.00	109.00	-12.6	29,418	-0.04%
2021/08/27	2	108.49	4	107.75	108.00	-2	29,666	-0.01%
2021/08/26	5.2	107.31	2	108.00	107.50	3.2	29,835	0.01%
2021/08/25	0	0.00	1	108.00	108.50	-1	30,168	0.00%
2021/08/24	3	108.00	5	108.50	109.00	-2	30,304	-0.01%
2021/08/23	1	107.50	3.4	106.85	107.50	-2.4	30,576	-0.01%
2021/08/20	2	103.50	19.5	104.54	104.50	-17.5	30,649	-0.06%
2021/08/19	11.4	103.97	11	103.73	103.00	0.4	31,163	0.00%
2021/08/18	22.3	106.19	2	106.50	107.00	20.2	30,717	0.07%
2021/08/17	7.2	107.07	3	106.67	106.50	4.2	31,031	0.01%
2021/08/16	4.1	106.90	3	107.50	107.50	1.1	31,124	0.00%
2021/08/13	12	108.75	2	108.75	109.00	10	31,441	0.03%
2021/08/12	0	109.00	3	109.33	109.00	-3	31,378	-0.01%
2021/08/11	15	106.97	10	108.00	109.00	5	31,859	0.02%
2021/08/10	30.4	109.45	0	0.00	108.50	30.4	32,440	0.09%
2021/08/09	9	111.11	7	112.00	112.00	2	33,341	0.01%
2021/08/06	2	112.25	18	112.72	112.50	-16	33,684	-0.05%
2021/08/05	6	111.08	0	0.00	112.00	6	34,169	0.02%
2021/08/04	2	111.75	5	112.00	112.00	-3	36,329	-0.01%
2021/08/03	7	111.50	6	111.83	111.50	1	37,309	0.00%
2021/08/02	0	0.00	7	111.43	113.00	-7	37,640	-0.02%
2021/07/30	8	110.13	5	110.90	110.00	3	38,246	0.01%
2021/07/29	3	110.67	15	110.77	111.00	-12	38,400	-0.03%
2021/07/28	3	109.67	4	109.25	110.50	-1	39,142	0.00%
2021/07/27	0	0.00	11	111.09	111.50	-11	40,042	-0.03%
2021/07/26	20	109.55	0	0.00	110.00	20	40,774	0.05%
2021/07/23	19.2	111.00	6.1	110.59	110.50	13.1	40,978	0.03%
2021/07/22	22.4	110.87	22.2	111.03	110.50	0.2	41,267	0.00%
2021/07/21	31.3	113.48	20	112.60	112.50	11.3	41,185	0.03%
2021/07/20	32.2	114.77	9	115.00	114.50	23.2	40,817	0.06%
2021/07/19	43.1	117.02	5	117.00	116.50	38.1	41,033	0.09%
2021/07/16	19.6	118.80	1	119.00	119.50	18.6	41,627	0.04%
2021/07/15	6	118.92	16.2	119.37	119.50	-10.2	41,646	-0.02%
2021/07/14	3	117.00	7.1	117.00	116.00	-4.1	41,038	-0.01%
2021/07/13	2	117.00	7.5	116.17	116.50	-5.5	41,122	-0.01%
2021/07/12	1	115.00	4	115.00	115.00	-3	41,396	-0.01%
2021/07/09	7.2	114.28	5.5	114.05	114.00	1.7	41,770	0.00%
2021/07/08	8.1	115.31	5	115.00	115.50	3.1	42,184	0.01%
2021/07/07	5.2	115.61	9	115.33	115.00	-3.8	42,614	-0.01%
2021/07/06	10	116.75	12	116.04	116.50	-2	43,302	0.00%
2021/07/05	11	115.32	44.4	114.93	117.00	-33.4	43,911	-0.08%
2021/07/02	9	111.67	1	111.50	111.50	8	43,223	0.02%
2021/07/01	1.1	111.56	8.2	112.00	112.00	-7	43,510	-0.02%
2021/06/30	10.3	112.83	1	113.00	112.00	9.3	43,940	0.02%
2021/06/29	2	112.00	2	112.00	111.50	0	45,039	0.00%
2021/06/28	6.4	111.94	0	0.00	111.50	6.4	46,909	0.01%
2021/06/25	11.3	114.19	12	113.88	113.00	-0.7	47,286	0.00%
2021/06/24	12	113.04	3.2	111.88	113.00	8.8	47,379	0.02%
2021/06/23	3	111.50	6	110.75	111.50	-3	47,741	-0.01%
2021/06/22	11	108.91	14	109.07	108.50	-3	48,354	-0.01%
2021/06/21	9.6	109.11	4	108.88	108.50	5.6	49,335	0.01%
2021/06/18	3	112.00	0	0.00	111.50	3	50,635	0.01%
2021/06/17	3	110.50	6.1	110.38	113.00	-3.1	51,947	-0.01%
2021/06/16	7	112.00	7	112.36	111.50	0	54,351	0.00%
2021/06/15	8.1	112.69	2	113.00	113.00	6.1	56,251	0.01%
2021/06/11	4.1	112.63	22.1	113.57	113.50	-18.1	58,242	-0.03%
2021/06/10	3	110.67	8	111.00	110.50	-5	59,189	-0.01%
2021/06/09	10	109.90	12	110.17	109.50	-2	60,027	0.00%
2021/06/08	2	110.25	8	110.88	110.50	-6	61,243	-0.01%
2021/06/07	15	110.40	4.2	111.36	110.50	10.8	62,197	0.02%
2021/06/04	3.4	109.90	3.1	111.67	112.00	0.3	62,654	0.00%
2021/06/03	13	111.62	0	0.00	111.00	13	62,906	0.02%
2021/06/02	21.2	112.50	0	0.00	112.00	21.2	63,414	0.03%
2021/06/01	6.1	113.93	0.2	114.00	114.50	5.9	64,306	0.01%
2021/05/31	1	113.50	9	113.11	113.50	-8	65,255	-0.01%
2021/05/28	4	110.50	14	110.96	111.00	-10	66,126	-0.02%
2021/05/27	14	108.89	3	108.67	109.50	11	66,575	0.02%
2021/05/26	3	110.83	5	111.00	111.50	-2	67,559	0.00%
2021/05/25	9	112.00	7.7	112.46	112.00	1.3	69,013	0.00%
2021/05/24	1.5	109.33	8	108.63	109.50	-6.5	69,079	-0.01%
2021/05/21	0.2	109.00	17.2	108.84	109.50	-17.1	69,408	-0.02%
2021/05/20	4	105.75	7	105.79	106.00	-3	69,516	0.00%
2021/05/19	7	105.57	15.5	105.34	105.00	-8.5	70,236	-0.01%
2021/05/18	12	104.96	26.5	104.59	107.00	-14.5	70,231	-0.02%
2021/05/17	36.2	99.72	9	99.60	98.20	27.2	70,387	0.04%
2021/05/14	12	104.96	9.2	104.79	104.50	2.8	70,236	0.00%
2021/05/13	10	101.45	23.2	102.74	103.00	-13.2	70,571	-0.02%
2021/05/12	40.1	100.75	31.8	100.85	102.00	8.3	70,334	0.01%
2021/05/11	52.4	107.95	12.1	109.29	107.00	40.3	69,233	0.06%
2021/05/10	12.2	113.60	10.1	114.30	113.00	2.1	69,994	0.00%
2021/05/07	7	116.43	27.9	116.09	117.50	-20.9	72,312	-0.03%
2021/05/06	4	111.25	4	112.38	112.50	0	73,359	0.00%
2021/05/05	8.5	111.29	11.5	112.01	110.00	-3	74,195	0.00%
2021/05/04	37.7	109.49	75	109.09	108.50	-37.3	75,249	-0.05%
2021/05/03	23.6	113.63	20	113.10	112.50	3.6	76,133	0.00%
2021/04/29	23.1	117.22	11	117.73	116.00	12.1	78,603	0.02%
2021/04/28	7.1	117.50	28	117.43	117.00	-20.9	79,282	-0.03%
2021/04/27	8.2	118.86	12	119.13	118.50	-3.8	80,842	0.00%
2021/04/26	13.2	118.08	16	118.16	117.50	-2.8	81,368	0.00%
2021/04/23	8.5	118.43	12	118.13	119.00	-3.5	82,262	0.00%
2021/04/22	38.5	118.82	44.5	119.84	117.50	-6	84,441	-0.01%
2021/04/21	28.4	120.38	11	120.45	120.00	17.4	88,574	0.02%
2021/04/20	4	121.38	4	121.38	122.00	0	89,305	0.00%
2021/04/19	7.1	121.72	3	121.83	121.50	4.1	90,633	0.00%
2021/04/16	12	122.54	13	122.73	123.50	-1	91,260	0.00%
2021/04/15	24.1	120.46	4	120.75	121.00	20	92,273	0.02%
2021/04/14	26.5	121.09	11.1	121.14	121.50	15.4	93,500	0.02%
2021/04/13	7.1	122.00	6.5	121.23	122.50	0.6	96,281	0.00%
2021/04/12	38.3	120.75	5.2	120.85	120.50	33.1	99,322	0.03%
2021/04/09	18.3	121.12	8	121.00	120.00	10.3	102,027	0.01%
2021/04/08	22.5	122.38	9.3	122.82	122.50	13.2	101,224	0.01%
2021/04/07	2.1	123.50	3.2	123.35	123.50	-1.1	101,243	0.00%
2021/04/06	13.3	122.92	9.1	122.83	122.50	4.2	101,439	0.00%
2021/04/01	22.3	121.99	24	123.67	121.50	-1.7	101,864	0.00%
2021/03/31	42.3	124.65	5.7	124.93	124.00	36.6	102,143	0.04%
2021/03/30	3	129.00	17	129.32	129.50	-14	100,661	-0.01%
2021/03/29	3	127.83	8	128.06	128.50	-5	100,823	0.00%
2021/03/26	12.7	126.99	5	127.30	126.50	7.7	101,700	0.01%
2021/03/25	14.6	127.33	10.2	127.30	126.50	4.4	101,299	0.00%
2021/03/24	35.3	129.04	16	128.13	128.00	19.3	100,686	0.02%
2021/03/23	53.3	132.95	16.2	132.35	130.50	37.1	99,806	0.04%
2021/03/22	19	125.39	36.5	127.86	130.00	-17.5	98,701	-0.02%
2021/03/19	55.9	124.84	8.9	125.24	123.50	47	97,546	0.05%
2021/03/18	17.9	130.14	34.5	129.99	129.50	-16.6	95,637	-0.02%
2021/03/17	21.3	126.26	55.6	126.00	126.00	-34.3	94,357	-0.04%
2021/03/16	17	122.74	39	122.53	123.00	-22	92,873	-0.02%
2021/03/15	4.3	119.76	16.2	120.38	121.00	-11.9	92,452	-0.01%
2021/03/12	10.8	118.62	40.9	119.15	120.00	-30.1	93,263	-0.03%
2021/03/11	3.1	117.13	17.5	116.94	117.00	-14.4	94,385	-0.02%
2021/03/10	7	115.57	5.4	115.96	115.50	1.6	93,926	0.00%
2021/03/09	2.5	113.78	22	113.52	115.00	-19.5	93,640	-0.02%
2021/03/08	14	115.00	4	115.50	113.50	10	93,481	0.01%
2021/03/05	5.6	114.91	10.4	115.02	115.00	-4.8	92,985	-0.01%
2021/03/04	10.7	113.05	0	0.00	114.50	10.7	92,545	0.01%
2021/03/03	14.5	114.47	21.2	115.07	115.50	-6.7	91,575	-0.01%
2021/03/02	9	112.72	11	113.14	112.00	-2	90,689	0.00%
2021/02/26	41.2	112.65	15	113.80	112.00	26.2	90,179	0.03%
2021/02/25	11	115.55	40.1	115.25	116.50	-29.1	88,553	-0.03%
2021/02/24	24.7	112.47	6	113.08	110.50	18.7	87,097	0.02%
2021/02/23	5.5	109.37	8	111.38	111.50	-2.5	86,598	0.00%
2021/02/22	2.5	111.16	12	113.00	111.00	-9.5	86,137	-0.01%
2021/02/19	23.1	110.68	26.1	110.05	110.00	-3	85,645	0.00%
2021/02/18	1.5	113.16	6	113.42	113.00	-4.6	84,850	-0.01%
2021/02/17	26.3	114.10	8.4	113.91	114.00	17.8	84,908	0.02%
2021/02/05	18.9	114.27	14	114.32	113.50	4.9	83,928	0.01%
2021/02/04	14.8	114.26	14	114.29	114.00	0.8	83,134	0.00%
2021/02/03	1	115.50	19	115.95	116.50	-18	82,680	-0.02%
2021/02/02	16.3	114.95	9.8	115.33	116.50	6.5	82,107	0.01%
2021/02/01	42.5	111.29	19.4	110.80	113.00	23.1	81,389	0.03%
2021/01/29	65.1	115.62	52.9	115.01	111.50	12.2	79,640	0.02%
2021/01/28	45.6	119.10	32	119.11	118.50	13.6	76,874	0.02%
2021/01/27	11.8	123.35	31.5	123.51	123.00	-19.7	75,136	-0.03%
2021/01/26	44.1	122.85	28.3	121.73	122.00	15.8	73,916	0.02%
2021/01/25	25.7	120.02	55.2	120.80	123.00	-29.5	72,070	-0.04%
2021/01/22	39.4	120.05	122.1	119.96	121.50	-82.7	70,174	-0.12%	大賣/
2021/01/21	29.3	116.52	30	116.18	117.00	-0.7	67,021	0.00%
2021/01/20	30.3	115.75	20	115.63	114.50	10.3	66,129	0.02%
2021/01/19	28.2	114.57	12	114.88	115.00	16.2	64,197	0.03%
2021/01/18	31.9	113.03	23.9	112.87	114.00	8	63,005	0.01%
2021/01/15	52.3	115.73	42.2	115.82	115.50	10.1	61,737	0.02%
2021/01/14	41.6	112.90	239.6	113.16	116.00	-198	59,302	-0.33%	大賣/鉅額交易
2021/01/13	14	106.00	38.7	106.03	106.50	-24.7	54,542	-0.05%
2021/01/12	92.3	104.37	7.5	104.23	104.00	84.8	53,983	0.16%
2021/01/11	18	106.81	28.4	107.89	107.50	-10.4	53,647	-0.02%
2021/01/08	49.8	107.94	47.5	107.41	108.00	2.3	53,291	0.00%
2021/01/07	16.5	106.45	105.8	106.08	107.00	-89.3	51,832	-0.17%	大賣/
2021/01/06	105.3	105.13	109.7	107.21	105.00	-4.4	50,561	-0.01%	大買/大賣/
2021/01/05	119.5	103.37	76.8	103.07	104.00	42.7	47,274	0.09%	大買/
2021/01/04	45	96.72	102.8	97.02	99.90	-57.8	44,037	-0.13%	大賣/
2020/12/31	11.5	91.60	7.2	91.59	92.00	4.3	40,427	0.01%
2020/12/30	7	90.99	19	90.56	91.60	-12	40,179	-0.03%
2020/12/29	10	90.72	8	91.03	90.40	2	39,796	0.01%
2020/12/28	22.8	92.36	29.5	92.44	91.80	-6.7	39,355	-0.02%
2020/12/25	33	91.62	59.9	91.68	91.80	-26.9	38,556	-0.07%
2020/12/24	14	89.50	6	89.37	89.60	8	37,188	0.02%
2020/12/23	8	88.89	8	88.85	88.80	0	37,032	0.00%
2020/12/22	16.2	88.70	40.4	89.51	87.70	-24.2	36,732	-0.07%
2020/12/21	2	88.15	3	87.87	88.00	-1	36,124	0.00%
2020/12/18	7	87.76	7.6	87.66	87.70	-0.6	35,941	0.00%
2020/12/17	6	88.12	1	88.10	87.80	5	35,866	0.01%
2020/12/16	4	87.75	19.6	88.13	88.20	-15.6	35,716	-0.04%
2020/12/15	19.1	87.58	3	87.43	87.10	16.1	35,463	0.05%
2020/12/14	16.2	88.76	4	88.45	87.70	12.2	35,162	0.03%
2020/12/11	23	87.05	15.1	87.11	87.60	7.9	34,666	0.02%
2020/12/10	19	87.77	9	87.96	87.70	10	33,930	0.03%
2020/12/09	16	88.59	20.7	88.84	89.00	-4.7	33,480	-0.01%
2020/12/08	18.9	88.49	49.6	88.57	87.60	-30.7	32,621	-0.09%
2020/12/07	26	85.78	126	86.40	87.90	-100	31,140	-0.32%	大賣/
2020/12/04	4	82.90	5	82.92	82.90	-1	28,798	0.00%
2020/12/03	7	82.17	2	82.05	82.00	5	28,368	0.02%
2020/12/02	8	82.48	1.4	82.63	82.70	6.6	28,204	0.02%
2020/12/01	0	0.00	7.1	82.64	82.90	-7.1	28,227	-0.03%
2020/11/30	13	82.52	4	82.30	82.30	9	28,504	0.03%
2020/11/27	4	82.68	3	82.53	82.60	1	27,917	0.00%
2020/11/26	1.2	82.62	17.3	83.00	83.00	-16.1	27,869	-0.06%
2020/11/25	14	82.14	6	82.20	82.00	8	27,823	0.03%
2020/11/24	5	82.28	4	82.23	82.00	1	27,853	0.00%
2020/11/23	1	82.60	11	82.88	82.90	-10	27,877	-0.04%
2020/11/20	5	82.36	0	0.00	82.50	5	27,738	0.02%
2020/11/19	1	82.70	25	82.74	82.90	-24	27,618	-0.09%
2020/11/18	5	83.14	2	83.05	83.20	3	27,595	0.01%
2020/11/17	4	82.58	13	82.76	83.00	-9	27,491	-0.03%
2020/11/16	3	82.43	11	82.27	82.60	-8	27,885	-0.03%
2020/11/13	8	81.46	0	0.00	81.40	8	27,577	0.03%
2020/11/12	2.2	81.69	7.1	81.67	81.90	-4.9	27,494	-0.02%
2020/11/11	5	81.46	10	81.45	81.60	-5	27,213	-0.02%
2020/11/10	0	0.00	15	80.80	80.80	-15	27,174	-0.06%
2020/11/09	10.1	80.79	57	80.82	81.20	-46.9	28,235	-0.17%
2020/11/06	8	79.60	5	79.70	79.70	3	28,321	0.01%
2020/11/04	3.4	78.55	2	78.65	78.80	1.4	29,073	0.00%
2020/11/03	13	78.58	4	78.38	78.30	9	29,122	0.03%
2020/11/02	10	78.27	2	78.05	78.30	8	29,432	0.03%
2020/10/30	10.5	77.47	9.8	77.66	77.50	0.7	29,600	0.00%
2020/10/29	12.1	77.59	8	77.85	78.00	4.1	29,550	0.01%
2020/10/28	12	78.81	1	78.40	78.30	11	30,059	0.04%
2020/10/27	0.3	79.76	3	79.70	80.00	-2.7	30,234	-0.01%
2020/10/26	3.2	80.29	5	80.34	80.20	-1.8	30,632	-0.01%
2020/10/23	14.1	80.81	0	0.00	80.70	14.1	31,049	0.05%
2020/10/22	9.2	80.62	12	80.72	80.80	-2.8	32,073	-0.01%
2020/10/21	5.1	80.65	4	80.55	80.40	1.1	32,779	0.00%
2020/10/20	22.2	81.34	1	81.80	81.40	21.2	33,058	0.06%
2020/10/19	1	81.20	54	80.75	81.30	-53	33,610	-0.16%
2020/10/16	7.2	79.21	22.8	79.08	78.60	-15.6	33,408	-0.05%
2020/10/15	0	0.00	2	78.20	78.10	-2	33,847	-0.01%
2020/10/14	8	78.44	1	78.20	78.00	7	34,602	0.02%
2020/10/13	0	0.00	1	79.00	78.90	-1	34,800	0.00%
2020/10/12	11	78.68	13.9	78.55	78.70	-2.9	35,259	-0.01%
2020/10/08	0	0.00	2	77.85	78.00	-2	35,425	-0.01%
2020/10/07	11	77.40	0	0.00	77.40	11	35,744	0.03%
2020/10/06	2.1	78.19	1	77.90	77.80	1.1	36,066	0.00%
2020/10/05	3	77.80	1	77.70	77.70	2	36,653	0.01%
2020/09/30	1	77.80	1	77.90	77.40	0	37,159	0.00%
2020/09/29	2	77.90	3	77.87	77.00	-1	37,455	0.00%
2020/09/28	1.1	76.72	13	76.52	76.90	-11.9	37,793	-0.03%
2020/09/25	6.1	74.78	6	75.13	74.30	0.1	38,001	0.00%
2020/09/24	22	75.19	0	0.00	75.00	22	38,076	0.06%
2020/09/23	13	76.76	35	76.91	76.70	-22	37,687	-0.06%
2020/09/22	8	76.86	0	0.00	76.80	8	38,132	0.02%
2020/09/21	21	77.55	12	77.53	77.40	9	38,706	0.02%
2020/09/18	9	77.83	0	0.00	77.60	9	40,000	0.02%
2020/09/17	9	78.59	1	78.50	78.10	8	40,947	0.02%
2020/09/16	3	79.30	2	78.90	78.80	1	41,362	0.00%
2020/09/15	2	79.05	7	79.21	79.10	-5	41,339	-0.01%
2020/09/14	5	79.20	18	79.25	79.40	-13	41,646	-0.03%
2020/09/11	2.4	78.29	7	78.37	78.50	-4.6	41,491	-0.01%
2020/09/10	6	78.45	16	78.48	78.50	-10	41,523	-0.02%
2020/09/09	8	77.00	1	77.60	77.90	7	41,410	0.02%
2020/09/08	5	77.86	8	77.80	77.50	-3	41,473	-0.01%
2020/09/07	3	77.03	0	0.00	77.30	3	41,611	0.01%
2020/09/04	25	76.81	17	77.08	76.90	8	41,954	0.02%
2020/09/03	33	78.28	6.3	78.21	77.70	26.7	41,789	0.06%
2020/09/02	5	77.26	5	77.10	77.80	0	41,734	0.00%
2020/09/01	8	76.69	6	76.80	77.00	2	42,211	0.00%
2020/08/31	4	77.23	0	0.00	76.90	4	42,474	0.01%
2020/08/28	5	77.62	0.4	78.00	77.50	4.6	42,692	0.01%
2020/08/27	5	77.68	2	78.70	77.50	3	42,988	0.01%
2020/08/26	3	78.07	0	0.00	78.20	3	43,281	0.01%
2020/08/25	0	78.40	2	78.30	78.30	-2	43,441	0.00%
2020/08/24	8	77.79	1	78.00	77.60	7	43,891	0.02%
2020/08/21	4.6	77.97	6	77.90	78.20	-1.4	43,964	0.00%
2020/08/20	22	77.70	18.2	78.64	77.10	3.8	43,929	0.01%
2020/08/19	15	79.49	20	80.18	79.30	-5	43,368	-0.01%
2020/08/18	23	79.67	1	80.20	79.80	22	43,283	0.05%
2020/08/17	2	80.40	8	80.40	80.20	-6	43,604	-0.01%
2020/08/14	5	80.12	12	80.14	80.40	-7	43,618	-0.02%
2020/08/13	17	80.06	64	79.67	79.50	-47	43,559	-0.11%
2020/08/12	15	81.16	29	80.89	81.40	-14	42,948	-0.03%
2020/08/11	28	80.11	24	80.89	79.80	4	43,139	0.01%
2020/08/10	6	80.35	8	80.16	80.50	-2	43,407	0.00%
2020/08/07	1	79.00	2.2	78.96	78.30	-1.2	43,275	0.00%
2020/08/06	15	79.37	8	79.25	79.00	7	43,625	0.02%
2020/08/05	15	78.13	1	78.30	77.90	14	43,829	0.03%
2020/08/04	9	77.77	14	77.81	78.10	-5	44,340	-0.01%
2020/08/03	46	77.43	1	77.60	77.10	45	44,597	0.10%
2020/07/31	11	78.92	9.2	78.84	78.40	1.8	44,108	0.00%
2020/07/30	7.2	77.87	18	77.83	78.00	-10.8	43,832	-0.02%
2020/07/29	58	78.26	1	79.00	78.00	57	43,666	0.13%
2020/07/28	24	81.07	9.5	79.21	78.40	14.5	43,848	0.03%
2020/07/27	16.2	78.38	9	78.63	78.00	7.2	43,342	0.02%
2020/07/24	29	80.84	9.2	80.73	80.00	19.8	42,760	0.05%
2020/07/23	17	81.82	6	81.97	82.10	11	42,348	0.03%
2020/07/22	28	85.50	35	85.46	85.90	-7	41,517	-0.02%
2020/07/21	57.8	85.41	20.2	85.60	85.30	37.5	40,594	0.09%
2020/07/20	35	86.02	2	86.30	86.80	33	39,798	0.08%
2020/07/17	11	88.30	16	88.06	88.00	-5	39,066	-0.01%
2020/07/16	31	87.13	24	87.42	87.60	7	39,095	0.02%
2020/07/15	1	86.90	11.6	86.78	86.60	-10.6	38,790	-0.03%
2020/07/14	5	86.50	11	86.98	86.30	-6	39,163	-0.02%
2020/07/13	4	85.95	6	86.20	86.70	-2	39,298	-0.01%
2020/07/10	21.1	85.37	9	85.37	84.80	12.1	39,392	0.03%
2020/07/09	21	86.32	2	85.95	86.20	19	39,134	0.05%
2020/07/08	10	86.93	53	86.98	87.00	-43	38,728	-0.11%
2020/07/07	8	86.54	10.8	86.21	87.00	-2.8	38,430	-0.01%
2020/07/06	6	86.42	9	86.49	86.40	-3	38,484	-0.01%
2020/07/03	38	85.41	20	85.83	85.30	18	39,251	0.05%
2020/07/02	13	85.51	3	85.77	86.00	10	39,318	0.03%
2020/07/01	11	86.09	20	86.15	85.90	-9	39,567	-0.02%
2020/06/30	9	86.07	15	86.17	86.30	-6	39,234	-0.02%
2020/06/29	9	84.60	68	84.11	85.20	-59	38,911	-0.15%
2020/06/24	33	82.99	46	83.05	83.50	-13	37,861	-0.03%
2020/06/23	21	79.90	12	80.21	80.20	9	37,387	0.02%
2020/06/22	2	78.50	8	78.63	78.90	-6	37,269	-0.02%
2020/06/19	2	78.45	2	78.60	78.80	0	37,883	0.00%
2020/06/18	1	78.30	26	78.38	78.50	-25	37,988	-0.07%
2020/06/17	2.2	78.06	0	0.00	78.20	2.2	38,713	0.01%
2020/06/16	2	78.20	6	78.28	78.40	-4	40,122	-0.01%
2020/06/15	6	77.38	5	77.38	77.00	1	41,533	0.00%
2020/06/12	10	77.41	3.6	77.44	78.00	6.4	42,349	0.02%
2020/06/11	13	78.57	26.4	78.85	78.60	-13.4	42,992	-0.03%
2020/06/10	1	79.80	10	79.67	79.90	-9	43,388	-0.02%
2020/06/09	5	79.28	7	79.67	79.50	-2	44,767	0.00%
2020/06/08	2	79.35	33	79.31	79.70	-31	45,559	-0.07%
2020/06/05	3.2	78.00	102	78.10	78.50	-98.8	45,175	-0.22%	大賣/
2020/06/04	41	77.93	8	78.28	78.40	33	45,232	0.07%
2020/06/03	14	78.05	6.1	78.07	78.10	7.9	45,254	0.02%
2020/06/02	2	76.70	10	77.20	77.10	-8	45,186	-0.02%
2020/06/01	0	0.00	3.6	76.45	76.20	-3.6	45,106	-0.01%
2020/05/29	0	0.00	101	75.11	75.80	-101	45,158	-0.22%	大賣/鉅額交易
2020/05/28	2	75.50	4	75.15	75.30	-2	44,994	0.00%
2020/05/27	2	75.30	12	75.17	75.30	-10	45,453	-0.02%
2020/05/26	5	74.58	9.1	74.99	74.80	-4.1	45,969	-0.01%
2020/05/25	8	73.18	2	73.10	73.60	6	46,216	0.01%
2020/05/22	12	73.83	8	73.80	73.60	4	46,552	0.01%
2020/05/21	18	74.83	2.3	74.78	74.70	15.7	46,325	0.03%
2020/05/20	47	74.51	2	74.90	74.50	45	46,417	0.10%
2020/05/19	21.1	74.96	8	75.19	74.80	13.1	46,489	0.03%
2020/05/18	27	75.58	7	75.31	75.00	20	46,100	0.04%
2020/05/15	14	77.63	7	77.51	77.10	7	45,526	0.02%
2020/05/14	15	78.45	0	0.00	78.20	15	45,023	0.03%
2020/05/13	22	78.16	6	78.42	78.80	16	44,680	0.04%
2020/05/12	17	77.55	14	77.53	77.30	3	44,565	0.01%
2020/05/11	4	78.15	20	78.20	78.90	-16	44,747	-0.04%
2020/05/08	4	76.43	20	76.46	76.20	-16	44,242	-0.04%
2020/05/07	9	75.52	2.2	75.30	75.20	6.8	44,308	0.02%
2020/05/06	0	0.00	16	74.53	74.30	-16	44,218	-0.04%
2020/05/05	23	74.49	19	74.17	74.10	4	44,492	0.01%
2020/05/04	11	74.51	0	0.00	74.50	11	44,768	0.02%
2020/04/30	4	76.50	13	76.83	77.00	-9	44,694	-0.02%
2020/04/29	3	75.70	13	76.03	75.60	-10	44,975	-0.02%
2020/04/28	2	74.95	15	75.18	75.20	-13	45,609	-0.03%
2020/04/27	28	74.77	4.5	74.97	74.90	23.5	47,798	0.05%
2020/04/24	5	73.98	1	73.70	73.80	4	47,910	0.01%
2020/04/23	11	74.64	2	74.40	74.00	9	48,896	0.02%
2020/04/22	12	73.20	6	73.08	73.90	6	48,768	0.01%
2020/04/21	21	73.93	13	73.75	73.50	8	48,703	0.02%
2020/04/20	17	76.09	3.9	76.15	76.20	13.1	48,171	0.03%
2020/04/17	7	75.80	78	76.19	75.80	-71	48,024	-0.15%
2020/04/16	2	74.30	6	74.70	74.00	-4	47,392	-0.01%
2020/04/15	6	74.28	1	74.40	74.10	5	47,157	0.01%
2020/04/14	0	0.00	48	74.25	74.40	-48	47,387	-0.10%
2020/04/13	12	73.41	5	73.18	73.10	7	47,485	0.01%
2020/04/10	1	73.50	7	73.69	73.90	-6	47,506	-0.01%
2020/04/09	38	74.17	14	74.02	74.00	24	47,817	0.05%
2020/04/08	99	74.38	49	73.98	75.00	50	47,242	0.11%
2020/04/07	11	71.16	13	71.15	71.20	-2	45,981	0.00%
2020/04/06	8	69.71	2	69.80	70.20	6	45,466	0.01%
2020/04/01	10	70.00	0	0.00	70.00	10	44,975	0.02%
2020/03/31	11	70.08	6	70.23	69.90	5	44,733	0.01%
2020/03/30	2	69.70	17	69.68	70.00	-15	44,283	-0.03%
2020/03/27	19	70.72	10	71.31	70.10	9	43,919	0.02%
2020/03/26	2	71.15	6.4	71.05	71.00	-4.4	43,204	-0.01%
2020/03/25	9	71.77	28	71.95	71.40	-19	43,208	-0.04%
2020/03/24	15	70.23	10	69.98	69.40	5	42,793	0.01%
2020/03/23	21	67.80	7	67.60	67.50	14	43,074	0.03%
2020/03/20	20	69.36	18	69.65	70.80	2	42,561	0.00%
2020/03/19	55	68.05	11	66.96	66.30	44	41,412	0.11%
2020/03/18	27.1	70.56	11	70.60	70.00	16.1	40,185	0.04%
2020/03/17	27	70.83	17.1	71.26	70.60	9.9	39,472	0.03%
2020/03/16	54	72.97	57	72.23	71.10	-3	38,858	-0.01%
2020/03/13	16	71.06	34.1	71.43	74.60	-18.1	38,007	-0.05%
2020/03/12	30.6	76.11	15.4	75.33	74.70	15.2	36,846	0.04%
2020/03/11	23	79.60	20.8	79.55	78.60	2.2	35,761	0.01%
2020/03/10	50	78.92	3	78.90	79.40	47	35,582	0.13%
2020/03/09	14.1	79.32	7	79.37	79.10	7.1	35,358	0.02%
2020/03/06	7	81.09	2	81.25	80.80	5	35,166	0.01%
2020/03/05	45	82.74	24	83.05	82.70	21	35,040	0.06%
2020/03/04	1	81.40	4	81.45	81.70	-3	35,049	-0.01%
2020/03/03	2.1	81.19	31	81.58	81.00	-28.9	34,888	-0.08%
2020/03/02	27	79.62	5	79.66	79.20	22	34,638	0.06%
2020/02/27	129	80.69	1	80.70	80.30	128	34,937	0.37%	大買/鉅額交易
2020/02/26	17	81.31	4	81.33	81.10	13	34,982	0.04%
2020/02/25	11	82.07	37	80.33	82.30	-26	34,763	-0.07%
2020/02/24	5	80.62	1	80.70	80.70	4	34,847	0.01%
2020/02/21	12	82.03	21	81.79	81.70	-9	35,036	-0.03%
2020/02/20	13	83.30	0	0.00	82.80	13	36,338	0.04%
2020/02/19	2	83.15	7	83.26	83.80	-5	36,346	-0.01%
2020/02/18	4	83.23	1	83.20	83.40	3	36,642	0.01%
2020/02/17	7.1	83.90	11	84.00	83.90	-3.9	37,750	-0.01%
2020/02/14	3	84.77	1	84.90	84.90	2	38,341	0.01%
2020/02/13	3	85.20	11	85.54	84.70	-8	39,439	-0.02%
2020/02/12	10	85.11	28.8	84.70	85.50	-18.8	40,708	-0.05%
2020/02/11	0	0.00	14	82.62	82.90	-14	41,559	-0.03%
2020/02/10	13	80.68	5	79.92	82.00	8	42,608	0.02%
2020/02/07	0	0.00	2	82.80	82.90	-2	43,602	0.00%
2020/02/06	9	83.09	16	83.08	83.60	-7	45,059	-0.02%
2020/02/05	14	82.34	6	82.25	82.20	8	46,922	0.02%
2020/02/04	18.2	83.35	17.1	83.23	82.20	1.1	48,200	0.00%
2020/02/03	19	80.64	8	80.05	82.20	11	48,094	0.02%
2020/01/31	19	83.49	22	83.65	83.20	-3	47,505	-0.01%
2020/01/30	103.4	83.78	106	83.63	83.10	-2.6	47,070	-0.01%	大買/大賣/
2020/01/20	2	92.25	6	92.87	92.30	-4	44,925	-0.01%
2020/01/17	5	92.02	30	92.12	92.30	-25	44,926	-0.06%
2020/01/15	0.3	89.60	11	89.87	89.90	-10.7	45,467	-0.02%
2020/01/14	6.1	89.64	3	89.93	90.00	3.1	46,469	0.01%
2020/01/13	2	89.45	1	89.70	89.60	1	46,698	0.00%
2020/01/10	5	87.80	10	88.48	89.00	-5	47,630	-0.01%
2020/01/09	7	87.41	2	87.30	87.10	5	48,452	0.01%
2020/01/08	39	87.42	46	87.28	86.50	-7	48,573	-0.01%
2020/01/07	27.2	89.01	10.2	89.50	89.10	17.1	48,302	0.04%
2020/01/06	10	90.58	10.9	90.68	90.50	-0.9	48,395	0.00%
2020/01/03	3	91.13	11	91.62	91.60	-8	48,271	-0.02%
2020/01/02	6	90.68	4.2	90.91	90.80	1.8	48,116	0.00%
2019/12/31	1.4	90.84	0	0.00	90.80	1.4	48,193	0.00%
2019/12/30	0	0.00	3	91.27	90.90	-3	48,265	-0.01%
2019/12/27	0	0.00	4	91.65	91.50	-4	48,462	-0.01%
2019/12/26	1.3	90.70	2	90.90	90.80	-0.7	48,560	0.00%
2019/12/25	3	90.87	0	0.00	91.00	3	49,146	0.01%
2019/12/24	1	90.90	3	91.03	90.90	-2	49,384	0.00%
2019/12/23	4	90.93	1	91.50	91.50	3	49,552	0.01%
2019/12/20	2	91.50	2	91.80	91.10	0	49,578	0.00%
2019/12/19	2	91.50	6	92.03	92.20	-4	49,260	-0.01%
2019/12/18	1	92.40	35.4	92.40	92.40	-34.4	48,958	-0.07%
2019/12/17	7	91.16	1	91.20	91.60	6	48,539	0.01%
2019/12/16	18.4	91.58	24.4	91.91	91.60	-6	48,561	-0.01%
2019/12/13	6	91.18	12	91.78	91.00	-6	48,552	-0.01%
2019/12/12	17	91.32	22	91.75	91.00	-5	48,727	-0.01%
2019/12/11	1	90.90	8	91.00	91.30	-7	48,865	-0.01%
2019/12/10	6	90.40	0	0.00	90.30	6	49,354	0.01%
2019/12/09	2	91.45	21.1	91.16	91.00	-19.1	49,715	-0.04%
2019/12/06	0	0.00	2.2	90.55	90.50	-2.2	49,472	0.00%
2019/12/05	5	89.92	8	90.15	89.90	-3	49,467	-0.01%
2019/12/04	8	89.09	11.1	89.03	89.50	-3.1	49,622	-0.01%
2019/12/03	7	88.83	8.4	89.76	90.00	-1.4	49,672	0.00%
2019/12/02	7.3	87.73	5	88.38	88.60	2.3	49,485	0.00%
2019/11/29	12	89.25	7	89.51	88.50	5	49,213	0.01%
2019/11/28	3.2	89.99	12	90.40	89.80	-8.8	48,897	-0.02%
2019/11/27	7.2	89.74	1	90.60	90.60	6.2	49,237	0.01%
2019/11/26	3	89.90	13.4	89.97	89.90	-10.4	49,243	-0.02%
2019/11/25	78.5	89.78	74	90.24	89.60	4.5	48,294	0.01%
2019/11/22	7	92.46	7	92.04	91.40	0	47,978	0.00%
2019/11/21	4	91.30	16	91.33	92.50	-12	47,972	-0.03%
2019/11/20	10.3	92.10	5	91.74	91.90	5.3	47,375	0.01%
2019/11/19	9	92.02	72.8	92.04	92.80	-63.8	47,024	-0.14%
2019/11/18	3.2	90.22	31	90.32	90.50	-27.8	45,679	-0.06%
2019/11/15	6.4	89.91	18	90.17	90.10	-11.6	45,397	-0.03%
2019/11/14	32.5	90.36	47	90.04	89.30	-14.5	45,007	-0.03%
2019/11/13	17.6	89.83	15.8	89.80	89.70	1.8	44,081	0.00%
2019/11/12	18	89.61	33.1	89.48	91.00	-15.1	43,699	-0.03%
2019/11/11	72.8	88.15	163.4	88.74	87.90	-90.5	42,815	-0.21%	大賣/
2019/11/08	31	91.50	45.9	91.66	90.90	-14.9	41,247	-0.04%
2019/11/07	14	90.26	41	90.53	90.80	-27	39,749	-0.07%
2019/11/06	44.2	90.19	48	89.99	90.40	-3.8	38,542	-0.01%
2019/11/05	49.4	89.92	80	89.82	90.00	-30.6	37,282	-0.08%
2019/11/04	68.2	86.98	86.6	87.57	89.00	-18.4	36,054	-0.05%
2019/11/01	23.2	83.50	50	83.37	84.80	-26.8	34,294	-0.08%
2019/10/31	3	81.13	11	80.83	80.60	-8	33,093	-0.02%
2019/10/30	5	80.38	6	80.18	80.20	-1	32,959	0.00%
2019/10/29	24.6	81.02	23.1	80.75	80.80	1.5	32,835	0.00%
2019/10/28	17	80.54	5	80.60	80.10	12	32,576	0.04%
2019/10/25	5.4	79.86	80	79.83	80.20	-74.7	32,470	-0.23%
2019/10/24	4	80.53	44	80.43	80.50	-40	32,252	-0.12%
2019/10/23	91	80.16	48	79.98	80.50	43	32,630	0.13%
2019/10/22	19	79.18	97.4	79.30	79.50	-78.4	32,364	-0.24%
2019/10/21	10	76.70	8	76.93	77.60	2	31,601	0.01%
2019/10/18	18.5	77.90	17	77.70	76.90	1.5	31,704	0.00%
2019/10/17	36.5	76.90	183	76.18	77.20	-146.5	30,791	-0.48%	大賣/鉅額交易
2019/10/16	0	0.00	59	75.08	75.00	-59	29,769	-0.20%
2019/10/15	7	74.99	8	75.03	74.70	-1	29,704	0.00%
2019/10/14	0	0.00	6	74.27	74.50	-6	30,027	-0.02%
2019/10/09	63.2	73.23	1	73.70	72.90	62.2	29,767	0.21%
2019/10/08	0	0.00	1	73.80	74.00	-1	29,894	0.00%
2019/10/07	7	73.50	2.2	73.67	73.40	4.8	29,759	0.02%
2019/10/04	5	72.14	2	72.35	72.70	3	29,672	0.01%
2019/10/03	6	71.88	2	71.90	72.00	4	29,708	0.01%
2019/10/02	5.1	72.30	1	72.30	72.30	4.1	29,572	0.01%
2019/10/01	11	72.51	2	72.50	72.60	9	29,331	0.03%
2019/09/27	110	73.60	1	73.20	73.20	109	28,815	0.38%	大買/鉅額交易
2019/09/26	6	74.27	3	74.10	74.00	3	28,901	0.01%
2019/09/24	1.2	74.73	3	74.97	74.90	-1.8	29,218	-0.01%
2019/09/23	4	74.55	102	74.65	74.70	-98	29,240	-0.34%	大賣/
2019/09/20	5	74.20	5	74.08	74.50	0	29,577	0.00%
2019/09/19	108	73.89	1	73.60	73.50	107	29,314	0.37%	大買/鉅額交易
2019/09/18	3	74.37	34	74.76	74.40	-31	29,144	-0.11%
2019/09/17	33	74.78	9	74.92	74.60	24	29,059	0.08%
2019/09/16	42	75.83	9	75.93	76.00	33	29,303	0.11%
2019/09/12	46.1	75.30	66.8	75.81	76.00	-20.8	29,068	-0.07%
2019/09/11	2	74.50	0	0.00	74.50	2	28,869	0.01%
2019/09/10	11	74.13	0	0.00	74.10	11	28,884	0.04%
2019/09/09	3	75.17	3.7	75.20	74.70	-0.7	29,030	0.00%
2019/09/06	7	75.37	55.5	75.64	75.00	-48.5	29,372	-0.17%
2019/09/05	1	74.80	24.4	74.89	74.90	-23.4	29,587	-0.08%
2019/09/04	6.5	74.28	1	74.10	74.30	5.5	29,815	0.02%
2019/09/03	0.3	73.80	0	0.00	73.60	0.3	29,905	0.00%
2019/09/02	2	74.00	25	74.00	74.00	-23	30,251	-0.08%
2019/08/30	5	73.66	23	73.29	74.20	-18	30,587	-0.06%
2019/08/29	9.2	71.92	0	0.00	71.90	9.2	30,724	0.03%
2019/08/28	4	72.18	0.1	72.60	72.40	3.9	31,041	0.01%
2019/08/27	1	72.30	1	72.10	72.20	0	31,307	0.00%
2019/08/26	21	71.86	5	71.92	72.00	16	31,562	0.05%
2019/08/23	2	73.45	8.4	73.34	73.30	-6.4	31,812	-0.02%
2019/08/22	1.4	73.56	2	73.65	73.90	-0.7	32,267	0.00%
2019/08/21	2	73.20	3	73.17	73.50	-1	34,158	0.00%
2019/08/20	2	72.50	7	72.60	72.40	-5	34,127	-0.01%
2019/08/19	0	0.00	6	72.35	72.40	-6	34,491	-0.02%
2019/08/16	18	71.79	14	72.60	72.00	4	35,197	0.01%
2019/08/15	19	71.50	2	71.70	71.60	17	35,147	0.05%
2019/08/14	21.8	73.75	3.4	73.21	72.60	18.4	35,268	0.05%
2019/08/13	10	73.08	1.1	73.01	72.90	8.9	35,218	0.03%
2019/08/12	2	74.00	5	74.04	73.70	-3	35,749	-0.01%
2019/08/08	0.2	73.40	0	0.00	73.10	0.2	36,472	0.00%
2019/08/07	6	73.18	4	72.93	72.90	2	37,306	0.01%
2019/08/06	19	72.46	0	0.00	73.30	19	37,843	0.05%
2019/08/05	51.3	73.33	21	73.23	72.80	30.3	37,786	0.08%
2019/08/02	24	75.75	5	75.76	75.50	19	37,404	0.05%
2019/08/01	4	77.85	2.3	78.01	77.90	1.8	37,162	0.00%
2019/07/31	3	78.03	17.1	78.42	78.60	-14.1	37,041	-0.04%
2019/07/30	3.2	77.90	7	78.33	77.80	-3.8	37,167	-0.01%
2019/07/29	7	78.29	1	78.50	78.40	6	37,511	0.02%
2019/07/26	4	78.38	7	78.49	78.40	-3	37,626	-0.01%
2019/07/25	44	78.35	11	78.70	78.60	33	37,671	0.09%
2019/07/24	5	81.30	16	81.27	81.30	-11	37,192	-0.03%
2019/07/23	15.3	80.96	3.8	80.91	80.90	11.5	36,534	0.03%
2019/07/22	1.1	80.04	27	80.56	80.60	-25.9	36,414	-0.07%
2019/07/19	1	79.40	0	0.00	79.30	1	36,308	0.00%
2019/07/18	36	79.42	0.2	79.10	79.00	35.8	36,773	0.10%
2019/07/17	4	80.05	3	79.83	79.30	1	37,533	0.00%
2019/07/16	7	80.00	31	79.86	80.00	-24	37,702	-0.06%
2019/07/15	5	76.82	3.2	77.41	78.10	1.8	38,121	0.00%
2019/07/12	3	77.77	0	0.00	77.60	3	40,175	0.01%
2019/07/11	4	78.45	18	78.02	78.20	-14	41,245	-0.03%
2019/07/10	6.1	78.00	2	78.00	77.90	4.1	42,238	0.01%
2019/07/09	21.1	78.09	6	77.97	77.90	15.1	43,101	0.04%
2019/07/08	2	78.70	2	79.00	79.00	0	43,727	0.00%
2019/07/05	3.2	78.08	0	0.00	78.20	3.2	44,148	0.01%
2019/07/04	3	78.00	0	0.00	77.70	3	44,538	0.01%
2019/07/03	3	78.23	2	77.60	77.50	1	44,768	0.00%
2019/07/02	9	78.90	4.1	79.05	79.10	4.9	45,091	0.01%
2019/07/01	4.2	78.82	8	79.13	79.40	-3.8	45,435	-0.01%
2019/06/28	1.5	77.88	4	77.73	77.40	-2.6	46,469	-0.01%
2019/06/27	1	77.30	30	77.50	77.40	-29	48,925	-0.06%
2019/06/26	3	76.27	1	76.30	76.30	2	49,037	0.00%
2019/06/25	1	77.00	9	76.94	76.40	-8	48,862	-0.02%
2019/06/24	15	76.26	6.2	76.34	77.10	8.8	48,644	0.02%
2019/06/21	11	78.00	22.4	77.57	76.80	-11.4	48,291	-0.02%
2019/06/20	11	77.66	13.8	77.56	77.70	-2.8	47,665	-0.01%
2019/06/19	2.3	76.88	8	76.86	77.20	-5.8	47,481	-0.01%
2019/06/18	7	76.71	6	76.52	75.90	1	46,966	0.00%
2019/06/17	6.5	75.95	15	76.43	76.40	-8.5	46,586	-0.02%
2019/06/14	14	75.12	26	74.98	75.10	-12	46,296	-0.03%
2019/06/13	3	73.77	6	73.97	74.20	-3	45,938	-0.01%
2019/06/12	3.6	73.48	3.4	73.32	73.70	0.2	45,892	0.00%
2019/06/11	2.3	72.37	5	72.42	72.40	-2.7	45,480	-0.01%
2019/06/10	4	72.00	7.6	72.08	72.10	-3.6	45,277	-0.01%
2019/06/06	19	71.16	0	0.00	71.10	19	44,971	0.04%
2019/06/05	39.6	71.58	25	71.77	71.00	14.6	44,606	0.03%
2019/06/04	6	72.13	0	0.00	71.80	6	44,249	0.01%
2019/06/03	3	72.30	7	72.90	73.40	-4	43,903	-0.01%
2019/05/31	19	74.13	28	73.88	73.90	-9	43,607	-0.02%
2019/05/30	1	72.90	14	73.23	73.40	-13	42,989	-0.03%
2019/05/29	17.1	70.67	5.3	71.26	72.20	11.8	42,844	0.03%
2019/05/28	16	71.49	0	0.00	71.20	16	42,521	0.04%
2019/05/27	13	71.57	1	71.60	71.40	12	40,574	0.03%
2019/05/24	18.2	71.59	3	71.27	71.40	15.2	40,541	0.04%
2019/05/23	31.2	72.11	2.6	71.75	71.50	28.6	40,262	0.07%
2019/05/22	3	74.40	1	74.10	74.00	2	39,723	0.01%
2019/05/21	7	74.90	0	0.00	75.00	7	39,988	0.02%
2019/05/20	12.4	75.14	1.3	75.72	75.00	11.2	39,825	0.03%
2019/05/17	4	75.50	8	74.85	74.70	-4	39,707	-0.01%
2019/05/16	13	77.60	4	77.90	75.90	9	39,278	0.02%
2019/05/15	13	77.68	18	77.74	77.80	-5	38,512	-0.01%
2019/05/14	6	79.52	12.3	79.41	79.70	-6.3	37,886	-0.02%
2019/05/13	11	81.21	17.4	82.12	81.20	-6.4	37,563	-0.02%
2019/05/10	6.3	84.38	5	84.22	83.70	1.3	37,575	0.00%
2019/05/09	6	85.13	0	84.50	84.30	6	37,560	0.02%
2019/05/08	2.2	85.99	12	85.75	85.90	-9.8	37,350	-0.03%
2019/05/07	0.1	86.50	5	86.20	86.60	-4.9	37,276	-0.01%
2019/05/06	50	85.29	8.2	85.48	84.90	41.8	37,269	0.11%
2019/05/03	11.4	87.06	3	88.00	88.20	8.4	36,812	0.02%
2019/05/02	2	86.85	4.1	86.70	86.90	-2.1	36,616	-0.01%
2019/04/30	4.4	86.88	1.8	87.01	86.90	2.7	36,365	0.01%
2019/04/29	16	87.66	14.9	87.67	87.80	1.1	36,026	0.00%
2019/04/26	0.3	87.10	21	87.08	87.40	-20.8	35,703	-0.06%
2019/04/25	37.4	86.09	6	86.63	86.80	31.4	35,423	0.09%
2019/04/24	33.2	86.82	22.9	87.20	86.90	10.4	35,170	0.03%
2019/04/23	20.2	87.90	70.1	88.10	88.30	-49.9	34,864	-0.14%
2019/04/22	11.7	88.35	59.9	87.95	87.80	-48.2	34,003	-0.14%
2019/04/19	26	91.37	20.8	89.76	88.90	5.2	33,706	0.02%
2019/04/18	26.8	94.05	43	94.39	91.60	-16.2	32,619	-0.05%
2019/04/17	10.4	91.63	63	91.61	91.80	-52.6	30,553	-0.17%
2019/04/16	11.5	90.36	16.8	90.26	89.90	-5.3	29,346	-0.02%
2019/04/15	11	88.85	111.2	88.01	89.30	-100.2	28,411	-0.35%	大賣/
2019/04/12	9.3	86.14	41.2	86.17	86.50	-32	27,828	-0.11%
2019/04/11	56	83.54	10.2	84.22	83.80	45.8	27,456	0.17%
2019/04/10	0.2	82.70	9.6	82.93	83.00	-9.4	26,990	-0.03%
2019/04/09	2.8	82.28	7	82.53	82.50	-4.2	26,686	-0.02%
2019/04/08	8	82.55	5	82.66	82.40	3	26,501	0.01%
2019/04/03	6.7	81.31	10.8	81.29	81.90	-4.1	25,825	-0.02%
2019/04/02	40.2	82.66	11	82.50	82.00	29.2	25,304	0.12%
2019/04/01	3.2	80.33	70	79.13	80.80	-66.8	23,838	-0.28%
2019/03/29	1	71.70	13	73.09	73.50	-12	21,133	-0.06%
2019/03/28	0	0.00	1.3	71.72	71.80	-1.3	21,058	-0.01%
2019/03/27	0.2	71.90	0.8	71.90	71.90	-0.6	21,359	0.00%
2019/03/26	2.5	71.76	0	0.00	71.80	2.5	21,516	0.01%
2019/03/25	7	71.29	1	71.20	71.20	6	21,784	0.03%
2019/03/22	1.6	72.71	8	73.30	73.00	-6.4	21,732	-0.03%
2019/03/21	3.3	72.90	6	72.97	73.00	-2.7	21,996	-0.01%
2019/03/20	0.7	72.20	4	72.33	72.40	-3.3	22,458	-0.01%
2019/03/19	2.1	72.19	3	72.20	72.30	-0.9	23,024	0.00%
2019/03/18	3.4	71.80	13	71.79	72.00	-9.6	23,226	-0.04%
2019/03/15	3.9	70.93	1	70.90	70.60	2.9	23,470	0.01%
2019/03/14	1	70.70	0	0.00	71.10	1	23,311	0.00%
2019/03/13	2	70.75	0	0.00	70.70	2	24,214	0.01%
2019/03/12	1.7	71.03	1	71.20	71.20	0.7	24,353	0.00%
2019/03/11	6.5	70.49	3	70.50	70.40	3.5	24,453	0.01%
2019/03/08	12	70.73	0	0.00	70.70	12	24,916	0.05%
2019/03/07	2.1	71.70	1.4	72.23	71.60	0.7	25,765	0.00%
2019/03/06	3	72.20	0	0.00	72.50	3	26,193	0.01%
2019/03/05	1	71.70	0.8	72.00	71.90	0.2	26,787	0.00%
2019/03/04	2	71.90	6	71.87	72.20	-4	26,928	-0.01%
2019/02/27	1	72.70	2.4	72.78	72.70	-1.4	26,754	-0.01%
2019/02/26	4.4	73.17	0.2	72.90	72.80	4.2	26,722	0.02%
2019/02/25	2	73.05	6	73.15	73.40	-4	26,937	-0.01%
2019/02/22	2	73.35	1.8	73.22	73.50	0.2	27,267	0.00%
2019/02/21	4	73.58	8.3	73.66	73.80	-4.3	27,552	-0.02%
2019/02/20	19	73.00	8	73.15	73.20	11	27,545	0.04%
2019/02/19	0	0.00	6	72.00	72.00	-6	27,169	-0.02%
2019/02/18	2.5	71.08	7	71.41	71.00	-4.5	27,351	-0.02%
2019/02/15	4	70.65	3	70.70	70.30	1	27,533	0.00%
2019/02/14	2.1	71.69	1	71.70	71.40	1.1	27,638	0.00%
2019/02/13	2	72.40	14.2	72.27	72.00	-12.2	27,733	-0.04%
2019/02/12	0.2	71.70	38	71.32	72.00	-37.8	27,694	-0.14%
2019/02/11	8	70.09	12.8	70.22	69.90	-4.8	27,543	-0.02%
2019/01/29	10	69.95	0	0.00	69.90	10	27,329	0.04%
2019/01/25	3	70.60	9	70.78	70.70	-6	27,511	-0.02%
2019/01/24	2.1	69.90	2	69.85	70.00	0.1	27,455	0.00%
2019/01/23	5	69.84	2	70.00	69.70	3	27,740	0.01%
2019/01/22	0	0.00	1.2	70.50	70.70	-1.2	27,933	0.00%
2019/01/21	1	71.10	6.8	71.16	71.20	-5.8	28,393	-0.02%
2019/01/18	0	0.00	3	70.70	70.80	-3	29,728	-0.01%
2019/01/17	0	0.00	7	70.31	70.40	-7	30,927	-0.02%
2019/01/16	0	0.00	4	70.20	70.20	-4	31,610	-0.01%
2019/01/15	1	70.20	10.3	70.09	70.30	-9.3	31,959	-0.03%
2019/01/14	0	0.00	1	69.00	68.70	-1	32,168	0.00%
2019/01/11	2	70.00	12	69.50	69.40	-10	33,547	-0.03%
2019/01/10	1	69.20	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0.5	69.80	7	69.99	69.90	-6.5	33,515	-0.02%
2019/01/08	1.2	68.57	4	68.83	68.60	-2.8	33,510	-0.01%
2019/01/07	0	0.00	8	69.18	69.30	-8	33,710	-0.02%
2019/01/04	19	67.45	0	0.00	67.60	19	33,606	0.06%
2019/01/03	13.1	68.74	11	68.98	68.90	2.1	33,646	0.01%
2019/01/02	0	0.00	1	70.70	70.10	-1	33,501	0.00%
2018/12/28	0	0.00	1	71.00	70.80	-1	33,856	0.00%
2018/12/27	3.2	71.24	7	71.33	70.80	-3.8	34,100	-0.01%
2018/12/26	1	70.90	4.7	70.68	70.20	-3.7	34,354	-0.01%
2018/12/25	0	0.00	5	70.46	70.70	-5	34,538	-0.01%
2018/12/24	0.1	71.10	5	71.40	71.40	-4.9	35,126	-0.01%
2018/12/22	1.2	70.98	0	0.00	70.90	1.2	35,373	0.00%
2018/12/21	2.4	70.78	0.8	71.40	71.40	1.6	35,779	0.00%
2018/12/20	0	0.00	1.1	71.86	71.50	-1.1	35,804	0.00%
2018/12/19	0	0.00	1	71.20	71.80	-1	35,643	0.00%
2018/12/18	1.1	70.54	2.9	70.55	70.80	-1.8	35,873	0.00%
2018/12/17	0.1	71.30	2	71.65	71.10	-1.9	36,093	-0.01%
2018/12/14	8	71.45	2	71.40	71.50	6	36,528	0.02%
2018/12/13	6	71.97	19.2	72.66	73.00	-13.2	36,813	-0.04%
2018/12/12	8.1	70.81	25.6	70.72	71.20	-17.5	37,341	-0.05%
2018/12/11	5.7	68.85	2	68.80	68.40	3.7	37,568	0.01%
2018/12/10	23.5	67.81	0	0.00	67.70	23.5	37,759	0.06%
2018/12/07	6.5	69.28	0	0.00	69.10	6.5	37,568	0.02%
2018/12/06	41.2	69.61	4	69.05	69.00	37.2	37,365	0.10%
2018/12/05	11	72.05	7	71.87	71.60	4	36,597	0.01%
2018/12/04	3.8	73.45	1	74.00	73.40	2.8	36,922	0.01%
2018/12/03	2.8	73.86	2.5	73.88	74.00	0.3	36,977	0.00%
2018/11/30	3	71.90	5	73.24	71.90	-2	36,598	-0.01%
2018/11/29	32	73.94	24.3	73.35	72.40	7.7	35,692	0.02%
2018/11/28	25.7	72.87	17	72.68	73.10	8.7	35,289	0.02%
2018/11/27	3	70.47	1	70.10	70.70	2	34,839	0.01%
2018/11/26	25.6	71.01	3	71.13	71.00	22.6	34,800	0.06%
2018/11/23	58.3	70.17	102	70.19	70.00	-43.7	34,663	-0.13%	大賣/
2018/11/22	2.7	70.22	102	69.62	69.50	-99.3	34,653	-0.29%	大賣/
2018/11/21	9	69.51	10	70.34	70.60	-1	34,466	0.00%
2018/11/20	13.4	71.24	0.2	71.20	71.00	13.2	34,147	0.04%
2018/11/19	2	73.10	0.9	73.60	73.40	1.1	33,901	0.00%
2018/11/16	0	0.00	1	74.10	74.30	-1	34,199	0.00%
2018/11/15	7.8	73.36	4.8	73.02	74.50	3	35,037	0.01%
2018/11/14	10	73.82	10.6	73.63	73.30	-0.6	34,998	0.00%
2018/11/13	5	74.34	17	74.53	74.40	-12	34,972	-0.03%
2018/11/12	0	0.00	1	76.50	76.20	-1	34,899	0.00%
2018/11/09	2.2	76.04	0	0.00	76.10	2.2	35,101	0.01%
2018/11/08	8.6	77.08	2	77.05	76.60	6.6	35,138	0.02%
2018/11/07	0.2	78.00	2.6	77.85	77.90	-2.4	35,022	-0.01%
2018/11/06	2	77.30	1	78.00	77.30	1	35,016	0.00%
2018/11/05	21.9	80.17	3	80.23	80.00	18.9	35,081	0.05%
2018/11/02	5.6	80.91	33.5	80.80	81.00	-27.9	35,222	-0.08%
2018/11/01	3.2	79.40	3.8	79.64	79.90	-0.6	35,105	0.00%
2018/10/31	4.7	78.38	5.6	78.09	78.80	-0.9	35,267	0.00%
2018/10/30	3.6	75.93	7	75.70	76.40	-3.4	35,030	-0.01%
2018/10/29	85.2	76.65	5.1	77.37	75.50	80.1	35,063	0.23%
2018/10/26	43.2	76.97	50.5	78.36	76.20	-7.3	35,074	-0.02%
2018/10/17	52.6	69.15	23	69.75	68.10	29.6	34,592	0.09%
2018/10/16	17	70.02	13	70.19	70.40	4	33,758	0.01%
2018/10/15	4	70.88	8	70.61	70.50	-4	33,489	-0.01%
2018/10/12	13	71.05	9	70.52	71.90	4	33,508	0.01%
2018/10/11	87	71.31	63	70.58	70.10	24	33,512	0.07%
2018/10/09	6	75.57	0	0.00	75.30	6	32,293	0.02%
2018/10/08	12	75.61	0	0.00	75.50	12	32,342	0.04%
2018/10/05	7	75.59	0	0.00	75.60	7	32,631	0.02%
2018/10/04	12	76.43	34	76.39	76.20	-22	32,542	-0.07%
2018/10/03	2	77.70	0	0.00	77.80	2	32,668	0.01%
2018/10/02	7	78.64	1	78.20	78.10	6	32,896	0.02%
2018/10/01	5	79.88	7.1	79.97	79.90	-2.1	32,641	-0.01%
2018/09/28	7	78.67	14	78.96	79.20	-7	32,840	-0.02%
2018/09/27	16	77.83	15	78.25	78.70	1	32,499	0.00%
2018/09/26	10	77.70	7.1	77.49	77.30	2.9	32,279	0.01%
2018/09/25	0.2	76.20	4	76.00	76.10	-3.9	32,142	-0.01%
2018/09/21	5	75.38	22	75.47	75.80	-17	32,370	-0.05%
2018/09/20	7	75.77	14	75.51	75.60	-7	32,265	-0.02%
2018/09/19	6	76.20	0	0.00	76.40	6	32,294	0.02%
2018/09/18	8.2	76.02	1	76.50	75.80	7.2	32,335	0.02%
2018/09/17	3	77.83	0	0.00	77.80	3	32,456	0.01%
2018/09/14	7	77.19	5	77.54	77.90	2	32,799	0.01%
2018/09/13	19	76.29	0	0.00	76.00	19	32,828	0.06%
2018/09/12	18	77.72	28	77.35	77.00	-10	32,740	-0.03%
2018/09/11	18	76.66	12	77.01	77.70	6	32,803	0.02%
2018/09/10	41.1	75.44	9	75.50	75.10	32.1	33,096	0.10%
2018/09/07	28.3	78.18	9	77.98	77.70	19.3	32,715	0.06%
2018/09/06	12	79.35	14	79.31	79.30	-2	32,743	-0.01%
2018/09/05	1	80.10	7.4	80.20	80.10	-6.4	32,558	-0.02%
2018/09/04	10.1	80.23	0	0.00	80.10	10.1	32,939	0.03%
2018/09/03	5.2	80.21	0	0.00	80.10	5.2	33,317	0.02%
2018/08/31	7	80.41	7	80.50	80.50	0	34,592	0.00%
2018/08/30	4	81.23	3	81.37	80.90	1	35,372	0.00%
2018/08/29	2	81.20	1	81.30	81.40	1	35,704	0.00%
2018/08/28	2	81.10	0.4	81.40	81.20	1.6	35,877	0.00%
2018/08/27	10	80.94	2	80.90	81.00	8	36,077	0.02%
2018/08/24	7	80.84	1	80.90	81.10	6	36,106	0.02%
2018/08/23	3	81.50	2	81.45	81.80	1	37,143	0.00%
2018/08/22	1	81.50	1.1	81.62	81.70	-0.1	37,444	0.00%
2018/08/21	1	81.00	5	81.18	81.00	-4	37,825	-0.01%
2018/08/20	15	81.27	2	81.10	81.00	13	38,555	0.03%
2018/08/17	1	81.50	10	81.70	81.10	-9	39,047	-0.02%
2018/08/16	14	80.66	3	81.60	81.20	11	39,033	0.03%
2018/08/15	8	80.70	6	80.72	81.10	2	38,932	0.01%
2018/08/14	30	81.69	0	0.00	81.30	30	38,576	0.08%
2018/08/13	11	84.05	8	85.04	83.80	3	37,744	0.01%
2018/08/10	0	0.00	4	85.75	85.90	-4	37,559	-0.01%
2018/08/09	0	0.00	3.1	85.39	85.20	-3.1	37,496	-0.01%
2018/08/08	2	84.75	4	84.98	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	23	84.82	84.40	-23	38,653	-0.06%
2018/08/06	5	84.60	6	84.62	84.60	-1	40,277	0.00%
2018/08/03	15	83.47	16	83.50	83.80	-1	40,685	0.00%
2018/08/02	3.6	83.52	6.4	83.76	82.80	-2.8	40,725	-0.01%
2018/08/01	6	83.73	13	84.12	84.10	-7	40,747	-0.02%
2018/07/31	2.3	83.67	7	83.79	83.80	-4.8	40,718	-0.01%
2018/07/30	0	0.00	10	83.82	84.20	-10	40,734	-0.02%
2018/07/26	0	0.00	3	82.60	83.50	-3	40,985	-0.01%
2018/07/25	31.2	82.75	0	0.00	82.70	31.2	41,156	0.08%
2018/07/24	17.2	85.47	30	85.31	85.20	-12.8	41,023	-0.03%
2018/07/23	0	0.00	20.2	85.40	85.50	-20.2	40,405	-0.05%
2018/07/20	13.2	84.60	23.1	85.05	85.30	-10	40,448	-0.02%
2018/07/19	16	84.73	10	85.00	85.20	6	40,634	0.01%
2018/07/18	11	84.01	8	84.14	84.10	3	41,177	0.01%
2018/07/17	0	0.00	3	82.70	82.90	-3	41,148	-0.01%
2018/07/16	2	83.00	2.1	83.19	82.80	-0.1	41,273	0.00%
2018/07/13	7	82.16	19.2	82.17	82.90	-12.2	42,018	-0.03%
2018/07/12	3	81.33	1	81.20	81.20	2	42,639	0.00%
2018/07/11	4	81.33	2	81.50	81.60	2	42,885	0.00%
2018/07/10	14.2	80.62	13.1	80.60	80.50	1.1	42,680	0.00%
2018/07/09	5	81.06	1.7	81.24	80.80	3.3	42,584	0.01%
2018/07/06	6.2	80.70	2	80.80	80.50	4.2	42,830	0.01%
2018/07/05	4.1	81.20	2	81.30	81.20	2.1	42,840	0.00%
2018/07/04	1.1	81.08	3	81.20	81.60	-1.9	43,143	0.00%
2018/07/03	1	80.60	0	0.00	80.70	1	43,802	0.00%
2018/07/02	5	81.18	15	81.70	81.00	-10	44,386	-0.02%
2018/06/29	11	81.81	36	82.10	83.20	-25	44,722	-0.06%
2018/06/28	15	80.65	4	80.88	80.50	11	46,328	0.02%
2018/06/27	15.1	81.02	0	0.00	80.90	15.1	46,430	0.03%
2018/06/26	11	80.87	2	80.70	81.00	9	46,386	0.02%
2018/06/25	46.3	81.59	0	0.00	81.50	46.3	46,072	0.10%
2018/06/22	6	82.08	94	82.20	82.30	-88	45,973	-0.19%
2018/06/21	28.5	83.08	0	0.00	82.70	28.5	45,954	0.06%
2018/06/20	15	82.59	1	83.00	83.00	14	46,402	0.03%
2018/06/19	16	83.36	1	83.10	83.00	15	46,024	0.03%
2018/06/15	14	84.80	4	84.60	85.00	10	45,391	0.02%
2018/06/14	14	86.09	0	0.00	85.50	14	44,934	0.03%
2018/06/13	6.2	87.83	1.1	87.35	87.80	5.1	44,377	0.01%
2018/06/12	10	87.65	11.1	87.75	87.70	-1.1	45,087	0.00%
2018/06/11	7	87.59	3.2	87.45	87.40	3.8	45,024	0.01%
2018/06/08	114	89.00	15.5	89.83	88.30	98.5	45,184	0.22%	大買/
2018/06/07	17	89.88	30	89.98	91.20	-13	44,916	-0.03%
2018/06/06	25.1	88.21	4	88.95	89.10	21.1	44,888	0.05%
2018/06/05	2	87.90	16	87.78	88.10	-14	45,553	-0.03%
2018/06/04	2	87.60	15.9	87.88	87.80	-13.9	45,573	-0.03%
2018/06/01	1	86.50	3	86.57	86.60	-2	45,724	0.00%
2018/05/31	5.4	86.44	3	87.33	85.70	2.4	45,907	0.01%
2018/05/30	3.3	87.22	3.1	87.47	87.40	0.2	45,020	0.00%
2018/05/29	3.4	88.09	8	88.25	87.60	-4.6	44,829	-0.01%
2018/05/28	0.1	88.70	21	88.49	88.80	-20.9	44,821	-0.05%
2018/05/25	8	85.71	9	85.69	86.50	-1	44,419	0.00%
2018/05/24	1.2	84.12	2	84.15	84.10	-0.8	44,188	0.00%
2018/05/23	1	84.20	2	83.85	83.60	-1	44,702	0.00%
2018/05/22	8	84.25	2	84.75	84.00	6	45,124	0.01%
2018/05/21	4	85.13	13.5	85.22	85.00	-9.5	45,700	-0.02%
2018/05/18	1	83.90	1	84.30	83.90	0	46,339	0.00%
2018/05/17	4	84.80	4	85.03	84.20	0	47,022	0.00%
2018/05/16	20.2	84.86	4	84.93	84.60	16.2	47,215	0.03%
2018/05/15	14.2	87.56	17	86.95	86.00	-2.8	47,488	-0.01%
2018/05/14	84.5	88.67	44.4	88.77	89.00	40.1	48,662	0.08%
2018/05/11	4	84.40	20.1	84.47	85.00	-16.1	47,388	-0.03%
2018/05/10	13.1	82.83	2	82.20	82.90	11.1	47,391	0.02%
2018/05/09	12	82.18	0	0.00	81.80	12	47,644	0.03%
2018/05/08	10	81.86	1	82.00	82.60	9	48,053	0.02%
2018/05/07	1	81.50	9	81.64	81.60	-8	48,209	-0.02%
2018/05/04	5	80.44	2	80.80	80.40	3	48,519	0.01%
2018/05/03	28	80.39	3	80.47	80.10	25	48,855	0.05%
2018/05/02	2	82.85	2	82.40	81.80	0	48,950	0.00%
2018/04/30	7	82.90	2	82.90	82.90	5	49,029	0.01%
2018/04/27	18	81.25	5	80.98	81.50	13	49,363	0.03%
2018/04/26	9.2	80.71	6	80.80	80.60	3.2	49,915	0.01%
2018/04/25	10	80.05	17	80.01	80.40	-7	50,957	-0.01%
2018/04/24	19	81.24	70.5	80.92	80.60	-51.6	51,057	-0.10%
2018/04/23	16.1	83.33	57.1	83.02	83.00	-41	50,484	-0.08%
2018/04/20	10	84.00	1	83.80	84.00	9	50,371	0.02%
2018/04/19	16.5	84.08	13	83.71	85.00	3.5	50,547	0.01%
2018/04/18	35	85.23	3	85.63	84.80	32	50,204	0.06%
2018/04/17	7	86.70	1	86.50	86.50	6	50,087	0.01%
2018/04/16	11.1	87.12	0	0.00	87.60	11.1	50,333	0.02%
2018/04/13	2.1	87.07	5	87.00	87.00	-2.9	50,506	-0.01%
2018/04/12	6	87.03	2	87.10	86.80	4	50,851	0.01%
2018/04/11	19	87.98	7	88.11	87.30	12	51,181	0.02%
2018/04/10	7	87.07	5	87.24	87.00	2	51,411	0.00%
2018/04/09	24.2	87.07	8.2	87.10	87.40	16	51,757	0.03%
2018/04/03	39	87.17	11	87.17	87.20	28	51,281	0.05%
2018/04/02	12	88.16	3	88.13	88.10	9	50,921	0.02%
2018/03/31	126	89.09	28.5	88.31	88.50	97.5	50,680	0.19%	大買/
2018/03/30	2	92.05	6.1	91.78	91.40	-4.1	48,765	-0.01%
2018/03/29	2	90.00	3	90.20	90.00	-1	48,632	0.00%
2018/03/28	11	90.41	2.1	90.12	90.10	8.9	48,333	0.02%
2018/03/27	6	91.07	2	91.10	91.20	4	48,237	0.01%
2018/03/26	26	89.98	0	0.00	90.20	26	48,082	0.05%
2018/03/23	32.2	90.83	6	90.80	90.40	26.2	48,202	0.05%
2018/03/22	0	0.00	2	92.90	92.80	-2	48,376	0.00%
2018/03/21	6	92.60	4.1	92.70	92.40	1.9	48,263	0.00%
2018/03/20	26	92.53	0.1	92.90	92.60	25.9	48,615	0.05%
2018/03/19	3.2	92.72	41	93.24	92.90	-37.8	48,662	-0.08%
2018/03/16	3.2	93.23	1	92.80	92.80	2.2	48,767	0.00%
2018/03/15	7.1	93.31	3	92.87	93.40	4.1	48,424	0.01%
2018/03/14	11.2	93.57	2	93.90	93.30	9.2	48,939	0.02%
2018/03/13	23	95.69	26.3	95.58	95.20	-3.3	48,868	-0.01%
2018/03/12	106	93.97	38.5	93.94	94.30	67.5	48,136	0.14%	大買/
2018/03/09	55	91.82	53.1	91.47	91.90	1.9	48,311	0.00%
2018/03/08	4	89.33	3	89.50	89.40	1	48,434	0.00%
2018/03/07	6.1	88.90	2	89.55	88.50	4.1	48,600	0.01%
2018/03/06	4	88.50	3.1	88.50	88.20	0.9	49,225	0.00%
2018/03/05	5.2	87.61	0.1	87.50	87.00	5.1	49,994	0.01%
2018/03/02	12.1	87.45	1.1	87.28	87.80	11	49,680	0.02%
2018/03/01	11.5	87.84	4	87.93	87.90	7.5	49,850	0.02%
2018/02/27	14.1	89.06	10.4	89.03	88.10	3.7	49,752	0.01%
2018/02/26	6	89.03	0	0.00	88.80	6	49,448	0.01%
2018/02/23	4	88.45	1	89.20	88.90	3	49,325	0.01%
2018/02/22	7	87.81	1	87.90	87.90	6	49,530	0.01%
2018/02/21	15	88.53	8	88.65	88.20	7	49,335	0.01%
2018/02/12	20.1	87.85	4	87.88	87.60	16.1	48,915	0.03%
2018/02/09	27.3	87.50	11	87.68	87.50	16.3	48,743	0.03%
2018/02/08	35.7	89.45	51	89.49	89.00	-15.3	48,453	-0.03%
2018/02/07	18.1	90.67	10	90.82	90.00	8.1	49,905	0.02%
2018/02/06	133	89.93	10.1	89.91	89.20	122.9	49,153	0.25%	大買/鉅額交易
2018/02/05	12	93.03	1	93.40	92.80	11	47,142	0.02%
2018/02/02	53.3	93.84	17	94.95	95.20	36.3	47,140	0.08%
2018/02/01	0.2	93.70	1	93.20	93.50	-0.8	47,024	0.00%
2018/01/31	16	92.41	7	92.87	92.20	9	46,756	0.02%
2018/01/30	37	93.91	102	94.49	93.60	-65	46,299	-0.14%	大賣/
2018/01/29	13	94.75	2	94.80	94.70	11	46,043	0.02%
2018/01/26	136.1	95.70	10.1	95.40	95.40	126	45,847	0.27%	大買/鉅額交易
2018/01/25	17	95.79	20.1	95.84	95.40	-3.1	45,486	-0.01%
2018/01/24	13	95.99	2	95.90	95.90	11	44,848	0.02%
2018/01/23	14.1	96.36	9	96.19	96.90	5.1	44,696	0.01%
2018/01/22	26.2	96.88	14	96.70	96.60	12.2	44,513	0.03%
2018/01/19	35.3	95.74	68	96.18	96.90	-32.8	43,848	-0.07%
2018/01/18	7.1	94.28	13	94.44	93.80	-5.9	42,486	-0.01%
2018/01/17	7.2	93.01	4	93.28	93.40	3.2	42,043	0.01%
2018/01/16	5	93.38	36	93.47	93.40	-31	41,887	-0.07%
2018/01/15	3.3	93.04	2	93.10	93.30	1.3	41,766	0.00%
2018/01/12	16.1	91.87	13	92.09	91.80	3.1	41,540	0.01%
2018/01/11	12	91.17	3	92.10	91.40	9	41,459	0.02%
2018/01/10	31	90.86	13	91.02	90.80	18	40,939	0.04%
2018/01/09	16.2	91.92	5	91.98	91.80	11.2	40,640	0.03%
2018/01/08	47.2	91.88	2	91.80	91.80	45.2	40,616	0.11%
2018/01/05	22.2	92.27	6	92.52	93.00	16.2	40,275	0.04%
2018/01/04	48	92.73	4	93.13	92.60	44	39,996	0.11%
2018/01/03	22	94.45	9.1	94.32	94.00	12.9	39,819	0.03%
2018/01/02	12.4	95.04	2	94.80	95.00	10.4	39,215	0.03%