鴻海 (2317)-華南永昌-苗栗券商分點個股進出

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
176.5
漲跌
▲1.5
漲幅
+0.86%
成交量
38,348張
產業
上市其他電子類股
6130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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/09/06	5	175.91	5	176.40	176.50	0	100,326	0.00%
2024/09/05	37.6	177.78	6.4	177.73	175.00	31.2	101,765	0.03%
2024/09/04	30.4	177.21	19	178.63	179.50	11.4	101,899	0.01%
2024/09/03	2	186.25	12.1	185.33	185.00	-10.1	100,741	-0.01%
2024/09/02	6	183.09	2	186.25	183.00	4	101,914	0.00%
2024/08/30	9.7	184.01	13.2	184.80	184.50	-3.5	103,273	0.00%
2024/08/29	17	181.29	7	182.79	184.50	10	104,122	0.01%
2024/08/28	14	181.14	24.1	184.70	185.50	-10.1	104,648	-0.01%
2024/08/27	10.1	180.55	15	180.53	180.50	-5	106,103	0.00%
2024/08/26	12.5	182.36	16	183.69	182.00	-3.5	106,949	0.00%
2024/08/23	12.8	178.05	16	177.69	180.00	-3.2	107,498	0.00%
2024/08/22	24.6	180.29	7.3	180.16	179.50	17.3	107,809	0.02%
2024/08/21	23.4	184.13	9	184.33	183.50	14.4	108,503	0.01%
2024/08/20	20	188.00	7.2	187.45	186.50	12.8	108,463	0.01%
2024/08/19	8	186.87	17.1	186.85	187.00	-9.1	108,510	-0.01%
2024/08/16	7.2	184.35	8.1	185.91	184.00	-0.9	108,475	0.00%
2024/08/15	14.5	182.86	9.4	182.11	181.00	5.2	108,044	0.00%
2024/08/14	15.3	185.43	44.1	185.77	185.50	-28.8	107,885	-0.03%
2024/08/13	12.1	180.09	31	180.52	181.00	-18.9	107,715	-0.02%
2024/08/12	24.9	175.81	33	174.91	176.00	-8.1	108,358	-0.01%
2024/08/09	24.5	169.66	49.6	170.50	168.50	-25	109,102	-0.02%
2024/08/08	46.7	163.55	48.3	164.87	163.50	-1.5	108,889	0.00%
2024/08/07	68.2	171.23	52.2	170.47	170.50	16	107,321	0.01%
2024/08/06	87.3	167.56	58	167.76	167.50	29.3	105,884	0.03%
2024/08/05	53.9	169.08	34.6	169.45	168.00	19.3	102,629	0.02%
2024/08/02	74.1	190.63	13	190.19	186.50	61.1	100,061	0.06%
2024/08/01	13	203.08	11.7	203.18	202.50	1.3	99,293	0.00%
2024/07/31	4.3	199.21	26	199.15	198.00	-21.7	101,079	-0.02%
2024/07/30	1.4	191.98	21	192.79	196.00	-19.6	100,915	-0.02%
2024/07/29	12.1	193.87	8	193.81	193.00	4.1	101,111	0.00%
2024/07/26	51.3	191.73	22	190.57	192.00	29.3	101,334	0.03%
2024/07/23	40.1	199.44	37	200.31	201.50	3.1	101,273	0.00%
2024/07/22	50.1	194.57	29.2	194.65	192.50	21	101,525	0.02%
2024/07/19	19.1	201.67	38	201.55	204.00	-18.9	100,691	-0.02%
2024/07/18	56.6	205.12	29.1	204.55	204.00	27.6	102,383	0.03%
2024/07/17	19.2	213.34	19	213.58	212.00	0.2	101,305	0.00%
2024/07/16	28.4	214.63	9	214.56	213.00	19.4	101,241	0.02%
2024/07/15	10.1	216.75	15	216.73	216.50	-4.9	102,079	0.00%
2024/07/12	59.9	217.23	19	217.39	216.00	40.9	102,453	0.04%
2024/07/11	14	226.00	18.8	225.28	225.50	-4.8	101,909	0.00%
2024/07/10	115.5	223.89	3	224.33	223.50	112.5	103,744	0.11%	大買/鉅額交易
2024/07/09	63.3	227.21	158.5	231.09	225.50	-95.2	104,436	-0.09%	大賣/
2024/07/08	41.2	223.71	30	223.71	226.50	11.2	104,093	0.01%
2024/07/05	18.1	213.78	9.6	214.11	214.50	8.5	105,052	0.01%
2024/07/04	12	211.92	46.9	212.25	214.50	-34.9	105,962	-0.03%
2024/07/03	61.7	204.77	13	206.50	203.00	48.7	105,809	0.05%
2024/07/02	93.1	208.63	26.1	205.55	204.50	67.1	106,349	0.06%
2024/07/01	168.1	215.89	37.2	215.73	216.00	130.8	106,325	0.12%	大買/鉅額交易
2024/06/28	15	214.50	11.1	214.09	214.00	3.9	108,067	0.00%
2024/06/27	16	211.16	16.3	212.75	212.50	-0.3	108,103	0.00%
2024/06/26	19.3	211.43	12	211.67	210.00	7.3	109,229	0.01%
2024/06/25	11.2	206.55	16.3	206.49	211.00	-5.1	110,700	0.00%
2024/06/24	39.4	206.64	16	205.91	206.00	23.4	111,189	0.02%
2024/06/21	28.8	213.66	14	213.29	212.00	14.8	112,462	0.01%
2024/06/20	134.5	216.33	131	207.97	217.50	3.4	112,162	0.00%	大買/大賣/
2024/06/19	132.3	203.44	168.1	206.07	203.00	-35.8	113,142	-0.03%	大買/大賣/
2024/06/18	14.1	198.72	8	198.88	198.50	6.1	113,310	0.01%
2024/06/17	29.1	198.34	14.6	197.99	200.00	14.5	115,217	0.01%
2024/06/14	39.3	197.50	45.4	195.83	198.00	-6.1	116,569	-0.01%
2024/06/13	44.5	192.84	15	191.53	192.00	29.5	118,495	0.02%
2024/06/12	114.6	185.02	52.2	185.18	187.50	62.4	122,764	0.05%	大買/
2024/06/11	10.1	179.30	17.1	180.50	180.50	-7	123,876	-0.01%
2024/06/07	33.4	177.74	26	177.87	177.50	7.4	128,123	0.01%
2024/06/06	38.8	179.51	134	178.43	177.50	-95.2	132,975	-0.07%	大賣/
2024/06/05	15.4	173.14	25	176.14	175.50	-9.7	133,281	-0.01%
2024/06/04	82.8	172.68	2	172.50	171.00	80.8	132,468	0.06%
2024/06/03	25.5	176.49	4.2	177.62	176.50	21.3	131,562	0.02%
2024/05/31	40.5	174.58	3	173.67	172.00	37.5	130,748	0.03%
2024/05/30	20	177.80	3.2	177.38	176.50	16.8	129,554	0.01%
2024/05/29	54.5	182.25	14	183.00	180.50	40.5	130,014	0.03%
2024/05/28	16	184.69	7.7	184.16	185.50	8.3	129,230	0.01%
2024/05/27	10	184.00	31.1	183.48	185.00	-21.1	128,741	-0.02%
2024/05/24	6	173.18	23.1	174.88	176.00	-17.1	127,321	-0.01%
2024/05/23	8	171.69	21	172.36	173.00	-13	126,500	-0.01%
2024/05/22	7	168.00	13	169.46	169.00	-6	125,395	0.00%
2024/05/21	22.1	166.66	18.1	166.60	166.00	4.1	124,802	0.00%
2024/05/20	47	167.60	4.1	166.92	167.50	42.9	124,336	0.03%
2024/05/17	36.3	169.91	13	168.65	170.00	23.3	123,763	0.02%
2024/05/16	146.1	172.30	64.5	175.74	171.50	81.7	122,712	0.07%	大買/
2024/05/15	45.3	167.86	160	171.29	170.50	-114.7	120,759	-0.09%	大賣/鉅額交易
2024/05/14	36.1	170.24	20	171.53	172.00	16.1	118,632	0.01%
2024/05/13	29.8	171.01	53	172.33	169.50	-23.2	116,850	-0.02%
2024/05/10	18.2	169.76	9.5	169.00	169.50	8.7	115,830	0.01%
2024/05/09	46.9	172.61	26.1	172.31	170.50	20.8	114,664	0.02%
2024/05/08	9	169.28	12	169.88	169.50	-3	113,075	0.00%
2024/05/07	39.5	169.30	22	169.18	169.50	17.5	112,117	0.02%
2024/05/06	18.9	165.97	81.1	164.86	167.50	-62.2	110,314	-0.06%
2024/05/03	13	157.04	34.3	156.78	156.00	-21.3	107,787	-0.02%
2024/05/02	17	153.29	12	153.54	154.00	5	107,073	0.00%
2024/04/30	14.5	158.64	7	156.43	156.00	7.5	106,176	0.01%
2024/04/29	23.8	157.97	57.1	159.26	158.50	-33.3	105,289	-0.03%
2024/04/26	8	156.50	45.3	156.02	155.00	-37.3	104,036	-0.04%
2024/04/25	25.4	152.77	20	152.23	151.50	5.4	102,659	0.01%
2024/04/24	10	152.55	46.3	151.98	156.00	-36.3	101,157	-0.04%
2024/04/23	5	144.90	11	144.86	144.00	-6	98,752	-0.01%
2024/04/22	12	142.79	6.1	142.92	143.00	5.9	98,059	0.01%
2024/04/19	52.4	142.46	15.5	142.98	143.00	36.9	97,247	0.04%
2024/04/18	8	147.13	24	146.52	148.00	-16	95,526	-0.02%
2024/04/17	25	143.04	15	145.10	146.50	10	94,851	0.01%
2024/04/16	44.1	140.42	27	141.17	141.00	17.1	93,480	0.02%
2024/04/15	49	147.04	11	146.64	146.00	38	90,976	0.04%
2024/04/12	26	151.52	40	151.00	150.50	-14	89,690	-0.02%
2024/04/11	141	149.51	25.6	149.36	150.00	115.5	87,961	0.13%	大買/鉅額交易
2024/04/10	29.2	155.75	141	155.17	154.50	-111.8	85,355	-0.13%	大賣/鉅額交易
2024/04/09	18	159.22	15	159.80	158.00	3	84,044	0.00%
2024/04/08	37.1	157.97	7.1	158.35	158.00	30	82,682	0.04%
2024/04/03	53	157.42	15	156.90	159.00	38	81,311	0.05%
2024/04/02	27.1	155.41	75.1	156.16	159.00	-48	79,344	-0.06%
2024/04/01	121.2	151.94	26.2	150.88	150.50	95	76,692	0.12%	大買/
2024/03/29	57.3	153.37	134	151.16	150.00	-76.8	75,560	-0.10%	大賣/
2024/03/28	29.2	153.97	37	153.83	155.50	-7.8	73,210	-0.01%
2024/03/27	16	145.41	28	146.68	148.50	-12	70,339	-0.02%
2024/03/26	37.5	143.44	25.9	143.79	142.00	11.6	68,483	0.02%
2024/03/25	31	145.37	21	146.26	145.50	10	66,381	0.02%
2024/03/22	167.4	147.14	68	145.43	145.50	99.4	64,505	0.15%	大買/
2024/03/21	65	142.74	90.1	143.40	142.50	-25.1	61,032	-0.04%
2024/03/20	52.4	138.15	196.8	138.44	138.00	-144.4	58,649	-0.25%	大賣/鉅額交易
2024/03/19	18	133.50	43.5	134.44	136.00	-25.5	55,781	-0.05%
2024/03/18	137.3	135.13	200.3	133.21	136.00	-63	53,182	-0.12%	大買/大賣/
2024/03/15	119.3	131.86	120.6	130.70	132.00	-1.3	49,532	0.00%	大買/大賣/
2024/03/14	279.1	117.66	537.6	118.43	121.00	-258.5	43,236	-0.60%	大買/大賣/鉅額交易
2024/03/13	133.2	121.23	94.8	120.42	120.50	38.4	40,314	0.10%	大買/
2024/03/12	28.5	116.47	110.9	115.47	119.00	-82.4	34,910	-0.24%	大賣/
2024/03/11	296	107.36	377.5	107.68	109.50	-81.5	29,389	-0.28%	大買/大賣/
2024/03/08	306	107.06	308	106.54	105.00	-2	27,431	-0.01%	大買/大賣/
2024/03/07	11	107.59	40.4	107.70	107.50	-29.4	26,533	-0.11%
2024/03/06	30	106.83	33.5	106.63	106.50	-3.5	26,183	-0.01%
2024/03/05	113	107.99	132.1	108.11	106.50	-19.1	26,190	-0.07%	大買/大賣/
2024/03/04	145.4	103.16	200.1	103.35	106.50	-54.7	25,463	-0.21%	大買/大賣/
2024/03/01	104.1	102.50	70.3	102.72	102.00	33.8	24,125	0.14%	大買/
2024/02/29	3	103.00	2	103.00	103.00	1	24,041	0.00%
2024/02/27	100	103.30	104	103.51	103.50	-4	23,750	-0.02%	大賣/
2024/02/26	2	104.00	4.6	103.39	103.50	-2.6	23,649	-0.01%
2024/02/23	3	103.33	1	103.50	103.00	2	23,790	0.01%
2024/02/22	11	103.45	25	103.70	103.50	-14	24,119	-0.06%
2024/02/21	2	103.00	14	103.43	103.00	-12	24,289	-0.05%
2024/02/20	23	103.76	28.6	103.92	103.50	-5.6	24,762	-0.02%
2024/02/19	225	102.66	221	102.91	103.00	4	24,617	0.02%	大買/大賣/
2024/02/16	0	0.00	5	101.10	101.50	-5	25,053	-0.02%
2024/02/15	216	101.01	210	101.29	101.00	6	25,287	0.02%	大買/大賣/
2024/02/05	132.5	101.37	130	101.50	101.50	2.5	25,125	0.01%	大買/大賣/
2024/02/02	117.9	101.51	117	102.00	102.00	0.8	25,105	0.00%	大買/大賣/
2024/02/01	0	0.00	2	102.25	103.00	-2	25,344	-0.01%
2024/01/31	3.5	102.00	2	102.00	102.50	1.5	25,428	0.01%
2024/01/30	1.1	102.48	1	102.00	102.00	0.1	25,581	0.00%
2024/01/29	3.4	102.50	3.2	102.66	102.50	0.2	25,927	0.00%
2024/01/26	3	102.67	2.4	102.50	102.50	0.6	26,364	0.00%
2024/01/25	0	101.50	3	102.00	102.00	-3	26,353	-0.01%
2024/01/24	5.1	100.99	1	100.50	100.50	4.1	26,387	0.02%
2024/01/23	35.1	101.00	40	101.44	101.00	-4.9	27,103	-0.02%
2024/01/22	130	100.00	134	100.49	99.90	-4	29,035	-0.01%	大買/大賣/
2024/01/19	11	100.27	0	100.50	100.50	11	29,204	0.04%
2024/01/18	5.1	99.82	25	99.42	99.90	-19.9	29,563	-0.07%
2024/01/17	56.7	99.05	20	99.00	98.60	36.7	29,936	0.12%
2024/01/16	5.1	99.88	1	99.80	100.00	4.1	30,976	0.01%
2024/01/15	4.1	100.13	0	0.00	100.00	4.1	31,922	0.01%
2024/01/12	0	101.00	1	100.50	100.50	-1	32,081	0.00%
2024/01/11	102	100.88	101	100.99	100.50	1	32,209	0.00%	大買/大賣/
2024/01/10	103.4	100.50	100	101.00	100.00	3.4	32,083	0.01%	大買/
2024/01/09	86	101.49	85	101.59	101.00	1	31,963	0.00%
2024/01/08	219.8	102.51	211	102.71	101.50	8.8	31,828	0.03%	大買/大賣/
2024/01/05	3.2	104.00	0	0.00	104.00	3.2	31,693	0.01%
2024/01/04	0.2	104.00	2.8	104.35	104.00	-2.6	31,937	-0.01%
2024/01/03	95.1	104.05	98	104.49	104.50	-2.9	32,154	-0.01%
2024/01/02	0	104.50	3	104.50	105.00	-3	32,305	-0.01%
2023/12/29	1	104.50	1	104.50	104.50	0	32,250	0.00%
2023/12/28	65	103.38	65	103.50	104.00	0	32,274	0.00%
2023/12/27	0.3	103.50	2	103.50	103.50	-1.7	32,180	-0.01%
2023/12/26	1.3	103.50	2	104.00	104.00	-0.7	32,097	0.00%
2023/12/25	0	103.50	0	0.00	103.50	0	32,284	0.00%
2023/12/22	185	103.00	185	103.50	103.50	0	32,363	0.00%	大買/大賣/
2023/12/21	8	102.69	7	103.00	103.50	1	32,468	0.00%
2023/12/20	50.2	104.00	57.1	104.36	104.50	-6.9	32,160	-0.02%
2023/12/19	0.2	101.50	5.8	102.00	102.50	-5.6	31,507	-0.02%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	176.1	101.01	172	101.50	101.50	4.1	31,177	0.01%	大買/大賣/
2023/12/14	1.5	101.83	34	101.84	102.00	-32.5	30,726	-0.11%
2023/12/13	91	100.53	87	101.02	101.00	4	30,500	0.01%
2023/12/12	105	100.50	105	101.00	101.00	0	30,839	0.00%	大買/大賣/
2023/12/11	73.1	100.51	70	101.00	101.00	3.1	30,769	0.01%
2023/12/08	0.2	101.50	0	0.00	101.50	0.2	30,658	0.00%
2023/12/07	106	100.91	115	101.00	101.00	-9	30,887	-0.03%	大買/大賣/
2023/12/06	1	101.00	4.2	101.12	101.00	-3.2	30,950	-0.01%
2023/12/05	117.3	100.88	119	100.99	101.00	-1.8	30,895	-0.01%	大買/大賣/
2023/12/04	2	100.50	0.2	101.00	101.00	1.8	30,773	0.01%
2023/12/01	171	100.99	171	100.98	100.50	0	30,811	0.00%	大買/大賣/
2023/11/30	163.7	101.50	161	101.69	101.50	2.7	30,592	0.01%	大買/大賣/
2023/11/29	3.2	101.84	5	102.50	102.00	-1.8	30,267	-0.01%
2023/11/28	0.2	102.50	3.8	102.50	102.50	-3.6	29,970	-0.01%
2023/11/27	6	102.17	0	0.00	101.50	6	30,482	0.02%
2023/11/24	87	101.21	80	101.50	101.50	7	30,442	0.02%
2023/11/22	141.6	102.07	139.3	102.14	102.00	2.3	31,063	0.01%	大買/大賣/
2023/11/21	103	101.27	119	101.58	102.50	-16	30,942	-0.05%	大買/大賣/
2023/11/20	136.6	101.11	118	101.49	101.00	18.6	31,170	0.06%	大買/大賣/
2023/11/17	348	102.78	351	103.01	102.50	-3	30,949	-0.01%	大買/大賣/
2023/11/16	0.1	100.56	9	101.00	101.00	-8.9	30,387	-0.03%
2023/11/15	176.4	100.07	163.2	100.37	100.50	13.2	30,054	0.04%	大買/大賣/
2023/11/14	2.1	99.46	12.6	100.53	100.00	-10.5	29,488	-0.04%
2023/11/13	2	97.60	9	97.99	97.70	-7	29,120	-0.02%
2023/11/10	4	97.33	2	97.50	97.20	2	29,544	0.01%
2023/11/09	1.3	97.77	4	98.15	97.90	-2.7	30,337	-0.01%
2023/11/08	3	96.97	2	96.95	97.00	1	30,321	0.00%
2023/11/07	11.1	95.85	2	96.10	96.10	9.1	30,373	0.03%
2023/11/06	10.2	96.21	15.2	96.54	96.40	-5	30,281	-0.02%
2023/11/03	19.7	95.71	7	95.80	95.80	12.7	29,982	0.04%
2023/11/02	11	96.42	17.5	96.99	97.00	-6.5	29,758	-0.02%
2023/11/01	32	95.95	23	95.84	95.60	9	30,097	0.03%
2023/10/31	27.5	95.66	28	96.09	96.50	-0.5	30,309	0.00%
2023/10/30	54	95.35	75.2	95.56	94.50	-21.2	29,933	-0.07%
2023/10/27	23.1	98.51	15.4	98.25	98.20	7.7	28,083	0.03%
2023/10/26	5	98.32	0	0.00	98.50	5	28,036	0.02%
2023/10/25	23	98.76	18	99.06	99.00	5	27,773	0.02%
2023/10/24	47.4	98.43	21.7	98.39	98.30	25.8	27,620	0.09%
2023/10/23	293.2	100.57	282	100.82	100.50	11.2	26,288	0.04%	大買/大賣/
2023/10/20	112.3	103.11	116	103.50	103.50	-3.7	25,919	-0.01%	大買/大賣/
2023/10/19	209.1	104.01	200	103.76	103.50	9.1	25,714	0.04%	大買/大賣/
2023/10/18	147	105.75	148	106.19	105.50	-1	25,514	0.00%	大買/大賣/
2023/10/17	153	106.51	152	106.99	106.50	1	25,614	0.00%	大買/大賣/
2023/10/16	157	106.51	155.1	107.00	107.00	2	26,265	0.01%	大買/大賣/
2023/10/13	8	106.44	5.1	106.51	107.50	3	26,851	0.01%
2023/10/12	3	106.50	14	107.00	107.00	-11	27,096	-0.04%
2023/10/11	4	106.00	0.2	106.00	106.00	3.8	27,348	0.01%
2023/10/06	7	105.50	7	105.29	105.50	0	27,369	0.00%
2023/10/05	1	103.00	1	103.50	103.50	0	27,528	0.00%
2023/10/04	51.5	103.00	62	103.32	103.00	-10.5	27,645	-0.04%
2023/10/03	1	104.00	7	104.00	104.00	-6	27,599	-0.02%
2023/10/02	2	104.75	0.5	104.50	104.50	1.5	27,816	0.01%
2023/09/28	29	103.98	26	103.98	104.00	3	28,735	0.01%
2023/09/27	119	103.68	119	104.00	104.00	0	29,226	0.00%	大買/大賣/
2023/09/26	177.2	104.49	165	104.80	104.00	12.2	30,286	0.04%	大買/大賣/
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	53	105.01	65	105.50	105.00	-12	31,773	-0.04%
2023/09/21	178	105.00	160	105.19	105.00	18	32,181	0.06%	大買/大賣/
2023/09/20	0.1	106.50	0	0.00	106.00	0.1	32,555	0.00%
2023/09/19	122	107.00	2	107.00	106.50	120	33,360	0.36%	大買/鉅額交易
2023/09/18	15.1	105.84	15.1	106.33	106.50	0	34,796	0.00%
2023/09/15	9	106.39	3	106.50	106.00	6	35,058	0.02%
2023/09/14	0	0.00	0.5	106.50	106.50	-0.5	34,962	0.00%
2023/09/13	66	106.01	66	106.00	106.00	0	35,116	0.00%
2023/09/12	0	107.00	4	106.50	107.50	-4	35,594	-0.01%
2023/09/11	268.1	105.00	277	105.34	105.00	-8.9	35,679	-0.02%	大買/大賣/
2023/09/08	125.1	105.00	128	105.50	106.00	-2.9	35,975	-0.01%	大買/大賣/
2023/09/07	5	105.50	2	105.50	105.50	3	36,936	0.01%
2023/09/06	121	106.00	123	106.49	106.00	-2	38,325	-0.01%	大買/大賣/
2023/09/05	50	106.20	50	106.50	107.00	0	38,319	0.00%
2023/09/04	260	106.86	258	106.35	106.50	2	38,384	0.01%	大買/大賣/
2023/09/01	0	0.00	6	107.33	107.50	-6	38,403	-0.02%
2023/08/31	2	106.01	0	0.00	106.50	2	38,772	0.01%
2023/08/30	1.5	106.82	3.5	106.43	106.00	-2	38,234	-0.01%
2023/08/29	23.3	105.96	7	105.79	106.00	16.3	38,783	0.04%
2023/08/28	4	108.50	4.4	108.45	108.00	-0.4	38,485	0.00%
2023/08/25	6	108.58	0	0.00	108.00	6	39,185	0.02%
2023/08/24	9.1	109.77	20	109.40	109.50	-10.9	40,302	-0.03%
2023/08/23	3	106.50	11	106.91	106.50	-8	40,756	-0.02%
2023/08/21	3.3	106.05	0	0.00	106.00	3.3	41,271	0.01%
2023/08/18	7.1	106.00	15	106.57	106.00	-8	41,354	-0.02%
2023/08/17	1.3	106.58	8	106.50	106.50	-6.8	41,432	-0.02%
2023/08/16	14.2	105.68	6.4	105.53	105.50	7.8	41,323	0.02%
2023/08/15	30.2	107.93	0	108.00	107.00	30.2	41,146	0.07%
2023/08/14	7.5	109.76	1.2	109.43	110.00	6.3	40,542	0.02%
2023/08/11	2.1	108.52	2	109.00	108.50	0.1	40,690	0.00%
2023/08/10	3	109.51	0.1	110.00	110.00	2.9	41,012	0.01%
2023/08/09	10.1	110.50	0.8	110.50	110.50	9.3	41,109	0.02%
2023/08/08	0.2	110.05	7	110.64	110.50	-6.8	41,947	-0.02%
2023/08/07	2.1	111.94	2	110.50	109.50	0.1	41,823	0.00%
2023/08/04	0	111.00	4	110.25	111.00	-4	41,358	-0.01%
2023/08/02	300.2	108.25	295	108.58	108.00	5.2	41,384	0.01%	大買/大賣/
2023/08/01	1	109.51	2.1	110.02	110.50	-1.1	40,993	0.00%
2023/07/31	77.1	109.02	80.1	109.44	108.50	-2.9	40,803	-0.01%
2023/07/28	96.7	109.58	94.1	110.00	109.50	2.6	40,510	0.01%
2023/07/27	20.2	110.63	22	111.07	110.50	-1.8	40,589	0.00%
2023/07/26	193	111.12	190	111.50	111.50	3	40,899	0.01%	大買/大賣/
2023/07/25	153.1	111.30	175	110.21	112.00	-21.9	40,721	-0.05%	大買/大賣/
2023/07/24	5.1	107.99	18	107.72	108.00	-12.9	39,989	-0.03%
2023/07/21	80	107.41	80.1	107.87	107.50	-0.1	40,226	0.00%
2023/07/20	112.2	107.62	110	108.00	108.00	2.2	40,260	0.01%	大買/大賣/
2023/07/19	22.3	109.76	7.2	108.65	108.50	15.1	40,018	0.04%
2023/07/18	114.1	111.42	115	111.77	112.00	-0.9	39,654	0.00%	大買/大賣/
2023/07/17	5	110.10	10.4	110.34	110.50	-5.4	39,110	-0.01%
2023/07/14	148.1	108.47	145.2	108.98	109.50	2.9	38,735	0.01%	大買/大賣/
2023/07/13	4.2	107.49	9.7	108.39	107.00	-5.5	38,284	-0.01%
2023/07/12	147	106.61	142	106.89	107.50	5	38,042	0.01%	大買/大賣/
2023/07/11	2.1	104.76	0	0.00	105.00	2.1	37,842	0.01%
2023/07/10	213.3	104.67	217	104.82	104.50	-3.7	37,828	-0.01%	大買/大賣/
2023/07/07	160	104.50	161	105.00	105.50	-1	37,756	0.00%	大買/大賣/
2023/07/06	331.3	106.70	344	106.31	105.50	-12.7	37,732	-0.03%	大買/大賣/
2023/07/05	31.9	108.46	3	108.33	108.50	28.9	36,789	0.08%
2023/07/04	16.3	110.70	8	110.75	110.00	8.3	36,139	0.02%
2023/07/03	48.2	114.73	15	114.70	115.00	33.2	35,462	0.09%
2023/06/30	19	112.29	21	111.81	113.00	-2	34,309	-0.01%
2023/06/29	59	114.04	43	114.45	113.00	16	33,829	0.05%
2023/06/28	150	115.03	142	115.06	115.00	8	33,522	0.02%	大買/大賣/
2023/06/27	149	115.39	143	115.14	114.00	6	33,179	0.02%	大買/大賣/
2023/06/26	190	114.38	208	114.84	115.50	-18	32,601	-0.06%	大買/大賣/
2023/06/21	166	112.38	170	112.88	113.00	-4	32,082	-0.01%	大買/大賣/
2023/06/20	5	111.50	6	112.50	112.50	-1	32,028	0.00%
2023/06/19	183	112.27	186	112.55	112.50	-3	31,892	-0.01%	大買/大賣/
2023/06/16	288	111.60	307	112.03	111.00	-19	31,825	-0.06%	大買/大賣/
2023/06/15	90.9	111.89	87.3	111.95	111.50	3.6	31,398	0.01%
2023/06/14	28.1	112.43	34	112.57	112.50	-5.9	31,855	-0.02%
2023/06/13	165	112.30	171.4	111.96	112.50	-6.4	31,723	-0.02%	大買/大賣/
2023/06/12	193	110.31	177.1	109.03	110.50	15.9	30,901	0.05%	大買/大賣/
2023/06/09	0.1	107.50	3	107.50	108.00	-2.9	29,760	-0.01%
2023/06/08	5.2	107.49	5	107.80	107.00	0.2	29,876	0.00%
2023/06/07	2.1	107.74	2	107.50	108.00	0.1	30,051	0.00%
2023/06/06	0	106.75	5.5	106.55	107.00	-5.5	30,703	-0.02%
2023/06/05	6.4	107.77	20	108.50	107.50	-13.6	30,622	-0.04%
2023/06/02	16.2	108.37	14.6	107.76	108.00	1.6	31,419	0.01%
2023/06/01	2	107.50	23	107.35	108.00	-21	31,156	-0.07%
2023/05/31	19	106.74	54	106.53	106.50	-35	30,871	-0.11%
2023/05/30	8	107.25	69.4	106.84	107.00	-61.4	30,356	-0.20%
2023/05/29	2	103.50	559	104.55	105.50	-557	29,635	-1.88%	大賣/鉅額交易
2023/05/26	14.1	102.22	0	0.00	102.50	14.1	29,233	0.05%
2023/05/25	9.1	102.95	0	0.00	102.50	9.1	28,999	0.03%
2023/05/24	1.3	103.00	2	103.00	103.00	-0.7	28,936	0.00%
2023/05/23	50	102.50	3	102.50	102.50	47	28,904	0.16%
2023/05/22	21	102.50	5	102.50	103.00	16	28,907	0.06%
2023/05/19	35.1	102.51	502	102.50	103.00	-467	29,083	-1.61%	大賣/鉅額交易
2023/05/18	0.1	103.00	3.1	103.00	103.00	-3	29,193	-0.01%
2023/05/17	1.1	102.50	2	102.25	102.50	-0.9	29,333	0.00%
2023/05/16	4.1	102.50	1	102.00	102.00	3.1	28,993	0.01%
2023/05/15	9.1	102.12	1	102.00	102.00	8.1	28,601	0.03%
2023/05/12	3	105.50	3.1	105.84	102.50	0	28,557	0.00%
2023/05/11	3	105.50	3.1	105.84	105.00	0	27,867	0.00%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	42.5	105.59	60	105.38	106.50	-17.6	28,140	-0.06%
2023/05/08	1	105.00	1	105.00	105.00	0	28,301	0.00%
2023/05/05	5.1	105.00	0	0.00	105.00	5.1	28,849	0.02%
2023/05/04	2	105.00	0	0.00	105.00	2	29,465	0.01%
2023/05/03	1.3	105.50	6	105.50	105.50	-4.7	29,917	-0.02%
2023/05/02	2	105.25	85	105.72	106.00	-83	30,781	-0.27%
2023/04/27	0	0.00	60.5	103.50	103.50	-60.5	31,454	-0.19%
2023/04/26	4	103.38	9	103.89	103.50	-5	31,624	-0.02%
2023/04/25	2.5	103.26	2.5	103.20	103.00	-0.1	31,354	0.00%
2023/04/24	0	0.00	1	104.00	103.50	-1	31,215	0.00%
2023/04/21	1	105.00	66	104.97	104.00	-65	31,240	-0.21%
2023/04/20	4	104.50	5	104.50	104.50	-1	31,018	0.00%
2023/04/19	2	104.00	4.6	104.28	104.00	-2.6	31,244	-0.01%
2023/04/18	0	0.00	6	104.00	104.50	-6	31,266	-0.02%
2023/04/17	0.1	104.00	9	104.00	104.00	-8.9	31,594	-0.03%
2023/04/14	1.1	103.50	3	103.67	104.50	-2	32,030	-0.01%
2023/04/13	1	103.00	1	103.00	103.00	0	32,380	0.00%
2023/04/12	8.3	103.12	1.2	102.57	102.50	7.1	32,302	0.02%
2023/04/11	4.1	103.37	0	0.00	103.50	4.1	32,585	0.01%
2023/04/10	2	103.50	1	103.00	103.00	1	32,478	0.00%
2023/04/07	0.3	103.50	4	103.25	103.00	-3.7	32,418	-0.01%
2023/04/06	4.2	103.88	3	104.17	103.50	1.2	32,371	0.00%
2023/03/31	0	0.00	2	104.50	104.00	-2	31,976	-0.01%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	1.2	103.92	4	104.00	103.50	-2.8	32,165	-0.01%
2023/03/28	5.2	103.12	0	0.00	103.00	5.2	32,556	0.02%
2023/03/27	2.6	104.31	11	105.00	103.50	-8.4	32,645	-0.03%
2023/03/24	7	105.64	15	104.93	105.50	-8	33,306	-0.02%
2023/03/23	5	104.50	1	103.00	103.50	4	32,568	0.01%
2023/03/22	29.1	103.52	1.8	103.50	103.50	27.3	32,454	0.08%
2023/03/21	4	103.00	11	103.95	103.50	-7	32,672	-0.02%
2023/03/20	7.1	102.64	18	102.97	102.50	-11	32,644	-0.03%
2023/03/17	3	103.83	24.5	103.95	103.50	-21.5	32,828	-0.07%
2023/03/16	4	102.62	1	102.50	102.00	3	32,303	0.01%
2023/03/15	7.3	102.50	2	102.50	102.50	5.3	32,585	0.02%
2023/03/14	1.1	102.00	8	102.13	102.00	-7	33,160	-0.02%
2023/03/13	3	101.83	2.5	102.59	103.00	0.5	33,434	0.00%
2023/03/10	3.1	102.06	1.2	102.08	102.00	1.9	34,333	0.01%
2023/03/09	74.4	103.15	1	103.00	102.50	73.4	34,973	0.21%
2023/03/08	9	104.44	6	104.42	104.00	3	35,167	0.01%
2023/03/07	1	105.00	64	104.73	105.00	-63	35,211	-0.18%
2023/03/06	0.1	103.00	3	103.33	103.50	-2.9	34,782	-0.01%
2023/03/03	0.1	103.00	5	103.20	102.50	-4.9	34,733	-0.01%
2023/03/02	0	102.50	3.5	102.50	102.50	-3.5	34,949	-0.01%
2023/03/01	1.2	100.35	1	101.50	102.00	0.2	35,010	0.00%
2023/02/24	9.6	102.22	0	0.00	101.00	9.6	34,736	0.03%
2023/02/23	1.4	102.50	0	0.00	103.00	1.4	34,341	0.00%
2023/02/22	4.3	102.00	2	101.50	102.00	2.3	34,713	0.01%
2023/02/21	11.4	102.51	4	102.50	102.50	7.4	34,783	0.02%
2023/02/20	11.9	103.09	6	103.00	103.00	5.9	35,331	0.02%
2023/02/17	18.1	103.00	4	103.00	103.50	14.1	35,745	0.04%
2023/02/16	5	103.40	8	103.25	103.50	-3	36,384	-0.01%
2023/02/15	31	101.68	2.4	102.44	102.50	28.6	37,202	0.08%
2023/02/14	20.3	101.50	3	102.00	102.00	17.3	37,250	0.05%
2023/02/13	6.2	101.41	0	0.00	101.00	6.2	37,616	0.02%
2023/02/10	2.2	101.72	6.5	101.50	101.50	-4.3	37,809	-0.01%
2023/02/09	2	100.75	7.4	101.34	101.00	-5.4	38,059	-0.01%
2023/02/08	5.6	100.56	2	100.50	100.50	3.6	38,379	0.01%
2023/02/07	2	100.51	2	102.00	100.50	0	38,627	0.00%
2023/02/06	12	101.62	15.2	101.70	101.50	-3.2	38,581	-0.01%
2023/02/03	9.4	99.75	0	0.00	99.60	9.4	38,523	0.02%
2023/02/02	11	100.00	11	100.05	100.00	0	38,531	0.00%
2023/02/01	20.1	100.05	6	100.00	100.00	14.1	38,077	0.04%
2023/01/31	3.5	100.29	21	100.08	99.70	-17.5	37,933	-0.05%
2023/01/30	25.3	98.45	6	98.12	98.10	19.3	37,093	0.05%
2023/01/17	7.3	98.22	4	98.23	98.10	3.3	36,341	0.01%
2023/01/16	11.3	98.53	2	98.90	98.10	9.3	36,361	0.03%
2023/01/13	3.2	98.72	0	0.00	98.60	3.2	36,315	0.01%
2023/01/12	2.1	98.85	5	99.24	98.60	-2.9	36,978	-0.01%
2023/01/11	3	99.20	0	0.00	99.10	3	37,569	0.01%
2023/01/10	2	99.25	0	0.00	99.40	2	37,879	0.01%
2023/01/09	8.8	99.22	3	99.33	99.10	5.8	38,027	0.02%
2023/01/06	3	98.53	3	98.50	98.40	0	37,890	0.00%
2023/01/05	9.5	98.18	12	98.43	98.00	-2.5	38,045	-0.01%
2023/01/04	13	98.35	2	98.35	98.10	11	38,079	0.03%
2023/01/03	29.5	98.35	15	99.03	99.10	14.5	38,013	0.04%
2022/12/30	3.2	99.97	7	100.00	99.90	-3.9	37,602	-0.01%
2022/12/29	19.1	99.73	1	99.90	99.70	18.1	37,753	0.05%
2022/12/28	8.2	100.07	5	100.10	100.50	3.2	38,005	0.01%
2022/12/27	1.1	100.54	5	101.00	100.50	-3.9	37,915	-0.01%
2022/12/26	30	101.00	3	100.50	101.00	27	38,115	0.07%
2022/12/23	34	100.50	2	100.50	101.00	32	38,434	0.08%
2022/12/22	3	100.50	5	100.80	101.00	-2	38,849	-0.01%
2022/12/21	8.1	100.07	9.1	100.40	100.00	-1	39,308	0.00%
2022/12/20	13	100.31	3	100.33	100.00	10	39,198	0.03%
2022/12/19	3.1	101.01	0	0.00	101.50	3.1	39,135	0.01%
2022/12/16	42.1	100.53	3	100.67	100.50	39.1	38,899	0.10%
2022/12/15	5	101.90	1	102.50	101.50	4	38,102	0.01%
2022/12/14	2	101.50	0	0.00	102.50	2	38,124	0.01%
2022/12/13	7.4	101.37	1	101.50	101.00	6.4	38,141	0.02%
2022/12/12	2.1	101.53	0	0.00	102.00	2.1	37,850	0.01%
2022/12/09	2.3	102.09	0	0.00	102.00	2.3	38,145	0.01%
2022/12/08	8.3	102.06	8.1	102.00	101.50	0.2	37,890	0.00%
2022/12/07	203.3	102.51	5	103.30	102.00	198.3	37,817	0.52%	大買/鉅額交易
2022/12/06	21.5	103.78	0	0.00	103.00	21.5	37,621	0.06%
2022/12/05	19	106.13	29	105.97	105.50	-10	37,014	-0.03%
2022/12/02	8.2	105.24	35	105.20	105.50	-26.8	36,500	-0.07%
2022/12/01	7	102.93	21	102.79	103.00	-14	35,734	-0.04%
2022/11/30	14	100.68	3	101.00	100.50	11	34,905	0.03%
2022/11/29	7	99.97	3	100.00	100.00	4	34,038	0.01%
2022/11/28	5.1	100.10	4.3	100.03	100.00	0.8	33,757	0.00%
2022/11/25	6.3	100.60	8	100.75	100.50	-1.7	33,605	-0.01%
2022/11/24	16	100.13	2	100.50	101.00	14	33,507	0.04%
2022/11/23	13	100.92	2	101.00	100.50	11	33,169	0.03%
2022/11/22	5	100.00	0	0.00	100.50	5	33,091	0.02%
2022/11/21	14	100.32	0	101.50	100.00	14	32,902	0.04%
2022/11/18	103.3	100.99	2	101.50	100.50	101.3	32,636	0.31%	大買/鉅額交易
2022/11/17	2.7	101.50	1	101.50	101.50	1.7	32,326	0.01%
2022/11/16	513	101.51	0	0.00	101.50	513	32,188	1.59%	大買/鉅額交易
2022/11/15	1	101.50	10	101.65	101.50	-9	31,685	-0.03%
2022/11/14	12	100.73	6.4	100.44	101.50	5.6	31,198	0.02%
2022/11/11	293.5	100.71	21.5	100.81	100.00	272	30,512	0.89%	大買/鉅額交易
2022/11/10	16	100.75	5.2	100.52	100.50	10.8	29,543	0.04%
2022/11/09	17	101.74	3	102.33	102.50	14	29,373	0.05%
2022/11/08	13.2	100.39	8	100.06	100.00	5.2	29,190	0.02%
2022/11/07	16.9	100.15	1	100.00	100.00	15.9	29,498	0.05%
2022/11/04	26.6	100.01	4.3	99.97	100.50	22.2	29,858	0.07%
2022/11/03	9.1	100.95	1	101.00	101.00	8.1	29,990	0.03%
2022/11/02	5.1	101.60	0.2	102.00	102.00	4.8	29,765	0.02%
2022/11/01	4.4	101.05	1	101.00	101.50	3.4	29,668	0.01%
2022/10/31	12.3	102.26	0	0.00	102.50	12.3	29,304	0.04%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	1	103.50	3	103.83	104.00	-2	29,519	-0.01%
2022/10/25	0	0.00	3	102.67	103.50	-3	29,293	-0.01%
2022/10/24	1	103.50	3	103.00	103.00	-2	29,045	-0.01%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	6	101.33	9	101.61	102.50	-3	29,034	-0.01%
2022/10/19	6	103.58	0	0.00	103.00	6	28,453	0.02%
2022/10/18	9	104.50	1	103.50	103.50	8	28,204	0.03%
2022/10/17	0	0.00	1	105.00	105.00	-1	28,041	0.00%
2022/10/14	3	105.00	2	105.00	105.00	1	27,956	0.00%
2022/10/13	4	104.00	9	103.50	103.50	-5	28,122	-0.02%
2022/10/12	6	102.92	21.4	103.17	103.00	-15.4	27,974	-0.06%
2022/10/11	11.1	104.50	9.8	104.30	104.00	1.3	27,628	0.00%
2022/10/07	0	0.00	6	107.50	107.50	-6	27,413	-0.02%
2022/10/06	1	107.00	3	107.17	107.50	-2	27,815	-0.01%
2022/10/05	11	106.50	26	106.37	107.00	-15	27,893	-0.05%
2022/10/04	9.2	102.45	0	0.00	102.50	9.2	27,455	0.03%
2022/10/03	2.9	101.34	0	0.00	101.00	2.9	27,474	0.01%
2022/09/30	4	101.13	1	101.00	102.00	3	27,695	0.01%
2022/09/29	17.6	101.39	1	101.00	101.50	16.6	27,913	0.06%
2022/09/28	39.2	101.77	3	101.17	100.50	36.2	28,002	0.13%
2022/09/27	11.1	103.55	1	104.00	103.50	10.1	27,942	0.04%
2022/09/26	16.5	104.18	21.2	104.49	104.00	-4.7	28,760	-0.02%
2022/09/23	2	106.75	1	106.50	106.50	1	29,122	0.00%
2022/09/22	10.1	106.75	2	107.00	107.00	8.1	29,606	0.03%
2022/09/21	8.2	107.01	0	0.00	107.00	8.2	29,763	0.03%
2022/09/20	0	0.00	1	108.00	108.50	-1	29,793	0.00%
2022/09/19	10	107.00	1	107.00	107.00	9	29,797	0.03%
2022/09/16	3	107.17	1	107.50	107.50	2	30,004	0.01%
2022/09/15	1	108.50	6	108.25	108.00	-5	30,148	-0.02%
2022/09/14	9	107.78	1	107.50	107.50	8	30,383	0.03%
2022/09/13	0.2	109.50	7	109.36	110.00	-6.8	30,584	-0.02%
2022/09/12	1.3	108.00	3	108.00	108.50	-1.7	30,594	-0.01%
2022/09/08	3	106.83	1	106.50	107.00	2	31,113	0.01%
2022/09/07	13.5	106.81	0	0.00	106.00	13.5	31,387	0.04%
2022/09/06	1	108.00	0	0.00	108.50	1	31,270	0.00%
2022/09/05	0.1	108.00	2	108.00	108.00	-1.9	31,528	-0.01%
2022/09/02	0	0.00	1	108.00	107.50	-1	31,931	0.00%
2022/09/01	18	107.22	0	0.00	107.50	18	32,046	0.06%
2022/08/31	1	108.00	1	108.00	109.00	0	31,915	0.00%
2022/08/30	13	108.04	0	0.00	108.50	13	31,741	0.04%
2022/08/29	7	108.14	4	108.25	108.00	3	32,006	0.01%
2022/08/26	2	109.75	2	110.00	110.50	0	32,155	0.00%
2022/08/25	3	109.67	0	0.00	109.50	3	32,478	0.01%
2022/08/24	1.4	110.04	0	0.00	109.50	1.4	33,426	0.00%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	2	110.00	2	110.50	111.00	0	34,940	0.00%
2022/08/19	4	111.13	1	111.50	111.00	3	35,525	0.01%
2022/08/17	1	111.50	4	111.75	112.50	-3	36,728	-0.01%
2022/08/16	3.1	111.32	11	111.45	111.00	-7.9	36,840	-0.02%
2022/08/15	20	112.12	4.1	112.38	112.00	15.9	36,930	0.04%
2022/08/12	2	113.00	7.1	113.00	112.50	-5.1	37,208	-0.01%
2022/08/11	0	0.00	30	112.22	113.00	-30	37,022	-0.08%
2022/08/10	0.1	110.50	12.1	110.21	110.00	-12	36,918	-0.03%
2022/08/09	1	109.00	3	108.33	109.00	-2	36,398	-0.01%
2022/08/08	0.2	107.50	0	0.00	108.00	0.2	36,343	0.00%
2022/08/05	3.4	108.15	0	0.00	108.00	3.4	36,295	0.01%
2022/08/04	1	107.99	3	108.00	108.00	-2	36,249	-0.01%
2022/08/03	0	0.00	1	107.00	108.50	-1	35,932	0.00%
2022/08/02	7.1	107.43	0	0.00	108.00	7.1	35,709	0.02%
2022/08/01	1	108.50	3	108.50	109.00	-2	35,441	-0.01%
2022/07/29	1	108.50	45.6	108.65	109.00	-44.6	35,652	-0.13%
2022/07/28	2	108.25	4	108.75	108.50	-2	35,867	-0.01%
2022/07/27	7	107.79	10	107.75	108.00	-3	36,003	-0.01%
2022/07/26	0	0.00	32	108.00	108.00	-32	35,778	-0.09%
2022/07/25	2	106.75	4.6	107.17	107.50	-2.6	35,635	-0.01%
2022/07/22	0	0.00	2	106.00	106.00	-2	35,447	-0.01%
2022/07/21	2	104.75	4	104.50	105.50	-2	35,462	-0.01%
2022/07/20	0.1	104.00	0	0.00	103.50	0.1	35,419	0.00%
2022/07/18	1	104.50	11	104.59	105.00	-10	35,446	-0.03%
2022/07/15	7	105.14	6	105.17	105.00	1	35,469	0.00%
2022/07/14	3	104.50	7	104.71	105.00	-4	35,384	-0.01%
2022/07/13	7	103.00	9	103.17	102.50	-2	34,910	-0.01%
2022/07/12	3.6	100.08	0	0.00	100.50	3.6	34,569	0.01%
2022/07/11	4	101.25	0	0.00	101.00	4	34,330	0.01%
2022/07/08	8	102.31	0	0.00	102.00	8	34,172	0.02%
2022/07/07	5	102.00	2	102.00	103.50	3	33,867	0.01%
2022/07/06	11.1	101.04	1	102.50	100.50	10.1	33,478	0.03%
2022/07/05	4.3	102.41	4	102.25	102.50	0.3	33,199	0.00%
2022/07/04	13.4	101.09	10	100.50	100.00	3.4	32,860	0.01%
2022/07/01	17.1	107.00	4	106.50	106.00	13.1	32,262	0.04%
2022/06/30	1.1	109.10	201	109.65	109.00	-199.9	31,744	-0.63%	大賣/鉅額交易
2022/06/29	2	111.00	12	111.50	111.00	-10	31,393	-0.03%
2022/06/28	0.1	110.53	3	112.00	112.00	-2.9	31,168	-0.01%
2022/06/27	19	111.45	4	111.75	111.00	15	31,040	0.05%
2022/06/24	1	110.00	13.2	110.38	110.00	-12.2	30,863	-0.04%
2022/06/23	15.5	108.55	7	108.50	108.00	8.5	30,701	0.03%
2022/06/22	3	109.84	11	110.91	109.50	-8	30,281	-0.03%
2022/06/21	4	111.00	1	111.00	112.00	3	30,597	0.01%
2022/06/20	0	0.00	13	109.35	109.00	-13	30,276	-0.04%
2022/06/17	15	110.03	10	110.00	109.50	5	30,071	0.02%
2022/06/16	4	111.63	6	112.83	111.50	-2	29,597	-0.01%
2022/06/15	15	111.87	12	112.46	112.00	3	30,439	0.01%
2022/06/14	5.6	111.13	1	111.00	111.50	4.6	30,755	0.01%
2022/06/13	13.3	111.92	0	0.00	111.50	13.3	30,823	0.04%
2022/06/10	5	114.30	0.5	114.50	114.00	4.5	30,587	0.01%
2022/06/09	4.9	114.80	6	114.58	115.50	-1.1	30,617	0.00%
2022/06/08	11	114.45	2.1	114.50	114.00	8.9	30,518	0.03%
2022/06/07	23.1	113.61	44	113.76	113.50	-20.9	30,625	-0.07%
2022/06/06	10.2	115.25	8	114.13	115.50	2.2	30,483	0.01%
2022/06/02	6	114.83	6	115.00	114.00	0	30,890	0.00%
2022/06/01	15.2	115.26	11	114.95	114.50	4.2	31,010	0.01%
2022/05/31	15.1	113.00	24.7	111.92	113.00	-9.6	30,133	-0.03%
2022/05/30	1.1	110.46	3.2	110.16	110.50	-2.1	28,871	-0.01%
2022/05/27	2.5	110.50	15.3	110.14	110.00	-12.8	28,372	-0.05%
2022/05/26	2	109.00	18	109.69	109.00	-16	27,992	-0.06%
2022/05/25	9	109.72	16.5	108.85	109.50	-7.5	27,818	-0.03%
2022/05/24	7	108.50	120	108.50	108.00	-113	27,347	-0.41%	大賣/鉅額交易
2022/05/23	33.3	108.89	14.5	108.02	108.00	18.9	26,969	0.07%
2022/05/20	5.7	107.50	8	108.06	107.00	-2.3	26,832	-0.01%
2022/05/19	1.8	106.14	3	106.00	107.50	-1.2	26,456	0.00%
2022/05/18	19.3	106.29	30	106.48	107.00	-10.7	26,023	-0.04%
2022/05/17	1	105.00	2	104.75	105.00	-1	25,518	0.00%
2022/05/16	1	104.00	1.1	104.00	104.50	-0.1	25,323	0.00%
2022/05/13	4	103.63	0	0.00	104.00	4	25,172	0.02%
2022/05/12	5	102.50	2	102.50	102.00	3	25,217	0.01%
2022/05/11	5	103.50	2	103.50	103.00	3	25,124	0.01%
2022/05/10	2	104.00	1	103.00	104.00	1	25,133	0.00%
2022/05/09	13.5	103.50	2	103.50	104.00	11.5	25,217	0.05%
2022/05/06	4.9	103.09	0	0.00	104.00	4.9	25,527	0.02%
2022/05/05	0	0.00	12	104.83	104.50	-12	25,631	-0.05%
2022/05/04	0.3	104.00	7	104.00	104.00	-6.8	25,602	-0.03%
2022/05/03	1.1	101.50	3	102.50	102.50	-1.9	25,586	-0.01%
2022/04/29	2	102.00	9	102.00	102.00	-7	25,993	-0.03%
2022/04/28	2	101.25	0	0.00	101.50	2	26,305	0.01%
2022/04/27	6.2	100.00	2	99.75	100.00	4.2	26,323	0.02%
2022/04/26	8	101.00	0.5	101.00	101.00	7.5	26,227	0.03%
2022/04/25	30.6	100.92	0	0.00	100.50	30.6	26,131	0.12%
2022/04/22	3	102.67	1	103.00	103.50	2	25,723	0.01%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	3.1	102.50	2	102.00	103.00	1.1	26,106	0.00%
2022/04/19	1	102.50	1	102.50	102.00	0	26,095	0.00%
2022/04/18	5.1	102.51	0	0.00	102.50	5.1	26,235	0.02%
2022/04/15	0.4	103.50	0	0.00	103.00	0.4	26,622	0.00%
2022/04/14	4	104.00	0	0.00	104.00	4	27,070	0.01%
2022/04/13	0	0.00	5	103.50	104.00	-5	27,740	-0.02%
2022/04/12	1	102.50	1	102.50	102.00	0	29,846	0.00%
2022/04/11	11	102.27	2	102.00	102.00	9	29,853	0.03%
2022/04/08	6.4	102.84	1	102.50	103.00	5.4	29,736	0.02%
2022/04/07	7.7	103.82	13	103.58	103.00	-5.3	29,605	-0.02%
2022/04/06	6	104.83	2	105.00	105.00	4	29,253	0.01%
2022/04/01	1.1	104.55	0	0.00	104.50	1.1	28,990	0.00%
2022/03/31	0	0.00	3	106.00	106.00	-3	28,748	-0.01%
2022/03/30	2	105.50	6	105.25	105.50	-4	28,608	-0.01%
2022/03/29	2	105.00	22	105.00	105.50	-20	28,506	-0.07%
2022/03/28	0.3	105.50	0	0.00	106.00	0.3	28,443	0.00%
2022/03/25	2	106.00	2	106.25	106.00	0	28,332	0.00%
2022/03/24	4.1	106.63	8	106.38	106.50	-4	28,289	-0.01%
2022/03/23	4	104.50	2	104.75	105.50	2	27,980	0.01%
2022/03/22	3	104.00	3	104.00	104.00	0	28,224	0.00%
2022/03/21	6	105.08	0	0.00	104.50	6	28,256	0.02%
2022/03/18	4	105.13	4	105.25	106.00	0	28,271	0.00%
2022/03/17	12	103.54	6	103.75	104.00	6	27,192	0.02%
2022/03/16	1.1	101.03	5.1	100.71	101.50	-4	26,806	-0.01%
2022/03/15	7.2	101.22	11	101.00	101.00	-3.8	26,458	-0.01%
2022/03/14	13	103.50	2	103.50	102.50	11	26,525	0.04%
2022/03/11	1	103.00	6	103.50	103.50	-5	26,516	-0.02%
2022/03/10	0.1	103.00	15	103.30	103.00	-14.9	26,500	-0.06%
2022/03/09	7	101.79	0	0.00	101.50	7	26,385	0.03%
2022/03/08	45.7	101.21	44	100.57	101.50	1.7	26,349	0.01%
2022/03/07	9	103.17	6	102.67	102.50	3	25,720	0.01%
2022/03/04	3	104.17	0	0.00	105.00	3	25,816	0.01%
2022/03/03	6.1	105.00	10	105.00	104.50	-3.9	25,972	-0.02%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	0	0.00	1	104.50	104.50	-1	26,204	0.00%
2022/02/25	10	103.10	2	103.00	103.00	8	26,220	0.03%
2022/02/24	13.5	103.17	2	103.25	102.50	11.5	26,098	0.04%
2022/02/23	0	0.00	16	104.50	105.00	-16	25,606	-0.06%
2022/02/22	3	104.17	0	0.00	104.50	3	25,709	0.01%
2022/02/21	5.1	105.51	1.8	106.06	106.00	3.3	25,784	0.01%
2022/02/18	3	105.50	0	0.00	105.50	3	25,924	0.01%
2022/02/17	0	0.00	7.4	105.93	106.00	-7.4	25,998	-0.03%
2022/02/16	10	105.35	4.5	105.22	105.50	5.5	26,003	0.02%
2022/02/15	1.6	104.23	1.1	104.09	104.00	0.5	26,223	0.00%
2022/02/14	7	104.00	7	104.00	104.00	0	26,310	0.00%
2022/02/11	3.7	105.37	10	105.50	106.00	-6.3	26,318	-0.02%
2022/02/10	5	106.00	5.3	106.39	106.50	-0.3	26,440	0.00%
2022/02/09	6	106.42	6	106.00	106.50	0	26,437	0.00%
2022/02/08	5	104.60	3	105.17	105.50	2	26,352	0.01%
2022/02/07	74	103.95	2	103.50	103.00	72	25,826	0.28%
2022/01/26	10	102.45	4	102.63	102.00	6	25,471	0.02%
2022/01/25	16.4	102.54	0	0.00	103.00	16.4	25,257	0.06%
2022/01/24	10	103.70	2	102.50	103.00	8	25,076	0.03%
2022/01/21	11.2	102.05	1	102.50	102.00	10.2	24,727	0.04%
2022/01/20	7	103.43	0	0.00	103.00	7	24,415	0.03%
2022/01/19	5.9	103.66	1	103.50	103.50	4.9	24,199	0.02%
2022/01/18	0.5	104.00	4.1	104.00	103.50	-3.6	24,100	-0.01%
2022/01/17	7	103.86	19.6	104.00	103.50	-12.6	24,204	-0.05%
2022/01/14	10	103.35	1	103.50	103.50	9	24,181	0.04%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	16.5	104.82	3	104.50	104.50	13.5	24,214	0.06%
2022/01/11	12.1	104.46	2	104.25	104.50	10.1	24,338	0.04%
2022/01/10	4.5	104.89	0.2	105.43	104.50	4.3	24,605	0.02%
2022/01/07	11	106.68	6	106.92	106.50	5	24,846	0.02%
2022/01/06	33	106.83	12	107.21	107.00	21	24,497	0.09%
2022/01/05	49.1	108.90	17.8	108.32	109.00	31.2	23,990	0.13%
2022/01/04	1.1	104.00	2	103.50	103.50	-0.9	22,264	0.00%
2022/01/03	4.1	104.13	0	0.00	103.00	4.1	22,420	0.02%
2021/12/30	1	104.50	3.4	104.50	104.00	-2.4	22,693	-0.01%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	0	0.00	15	105.00	105.50	-15	23,528	-0.06%
2021/12/27	0	0.00	1	104.00	104.50	-1	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	0	0.00	5	104.00	104.00	-5	24,295	-0.02%
2021/12/22	7	103.50	0	0.00	103.50	7	24,599	0.03%
2021/12/21	0	0.00	2	103.50	104.50	-2	24,777	-0.01%
2021/12/20	3.4	103.21	0	0.00	103.00	3.4	24,788	0.01%
2021/12/17	3.1	103.52	4	103.75	103.50	-0.9	24,743	0.00%
2021/12/16	2	104.00	0	0.00	103.50	2	24,530	0.01%
2021/12/15	20	104.50	9	104.50	105.00	11	24,606	0.04%
2021/12/14	1.2	105.00	0	0.00	104.50	1.2	24,867	0.00%
2021/12/13	10.2	105.00	3	104.83	104.50	7.2	24,882	0.03%
2021/12/10	0	0.00	11	105.36	105.00	-11	25,648	-0.04%
2021/12/09	4	105.88	0	0.00	106.00	4	25,628	0.02%
2021/12/08	4	105.38	2	105.50	105.00	2	25,632	0.01%
2021/12/07	4	105.88	1	106.00	106.00	3	25,267	0.01%
2021/12/06	2	106.75	4.1	106.62	106.50	-2.1	25,185	-0.01%
2021/12/03	0.1	105.50	9	105.06	105.00	-8.9	25,281	-0.04%
2021/12/02	4	106.00	2.2	105.91	105.00	1.8	25,365	0.01%
2021/12/01	2	105.25	0	0.00	105.50	2	25,219	0.01%
2021/11/30	10	104.20	2	105.00	103.50	8	25,243	0.03%
2021/11/29	10.1	103.20	2	103.75	103.50	8.1	24,913	0.03%
2021/11/26	8.3	104.00	1	104.50	103.50	7.3	24,820	0.03%
2021/11/25	1	105.00	1	105.00	105.00	0	24,927	0.00%
2021/11/24	17.1	105.00	5.5	106.00	105.50	11.6	24,868	0.05%
2021/11/23	4	106.25	2	106.25	106.00	2	24,601	0.01%
2021/11/22	3.1	107.00	4	106.50	106.50	-1	24,446	0.00%
2021/11/19	34	106.59	1	106.50	106.50	33	24,384	0.14%
2021/11/18	3	106.50	2	107.00	107.00	1	24,337	0.00%
2021/11/17	42	107.17	7	107.50	107.00	35	24,205	0.14%
2021/11/16	2	108.50	1	108.00	108.00	1	24,180	0.00%
2021/11/15	5	108.90	2.3	108.61	108.00	2.7	24,775	0.01%
2021/11/12	1	109.00	4	108.75	109.00	-3	24,877	-0.01%
2021/11/11	2	107.50	5	107.50	107.50	-3	24,858	-0.01%
2021/11/10	3.5	109.07	16	108.91	109.00	-12.5	25,126	-0.05%
2021/11/09	34.1	107.50	13	107.58	108.00	21.1	25,521	0.08%
2021/11/08	71	107.49	0	0.00	107.50	71	25,431	0.28%
2021/11/05	5	108.30	29	108.50	109.00	-24	25,877	-0.09%
2021/11/04	32	108.00	0	0.00	108.00	32	26,297	0.12%
2021/11/03	31	108.00	0	0.00	107.50	31	26,495	0.12%
2021/11/02	1	108.00	4	108.12	107.50	-3	26,978	-0.01%
2021/11/01	4	107.00	1	107.50	106.50	3	26,974	0.01%
2021/10/29	2	107.50	0	0.00	107.00	2	27,025	0.01%
2021/10/28	4	108.25	2	108.50	108.50	2	27,041	0.01%
2021/10/27	0	0.00	1	108.50	108.00	-1	27,205	0.00%
2021/10/26	2	109.50	5	109.10	109.00	-3	27,413	-0.01%
2021/10/25	1	107.00	1	108.50	108.00	0	27,459	0.00%
2021/10/22	6	107.00	0	0.00	107.50	6	27,653	0.02%
2021/10/21	4	107.88	15	108.33	108.00	-11	27,868	-0.04%
2021/10/20	9	107.72	9	107.50	107.50	0	27,916	0.00%
2021/10/19	4	107.00	6	107.08	107.00	-2	27,785	-0.01%
2021/10/18	11.8	109.11	11	109.23	107.50	0.8	28,334	0.00%
2021/10/15	5	109.10	28	108.88	109.50	-23	28,682	-0.08%
2021/10/14	11	106.55	4	107.25	106.50	7	28,303	0.02%
2021/10/13	21.1	105.79	6	105.50	105.50	15.1	28,537	0.05%
2021/10/12	14.1	105.22	2	105.00	105.00	12.1	28,786	0.04%
2021/10/08	6	107.33	4	107.88	108.00	2	29,185	0.01%
2021/10/07	0	0.00	4	106.00	107.00	-4	29,179	-0.01%
2021/10/06	11	103.59	2	103.75	103.00	9	29,150	0.03%
2021/10/05	27	101.50	0	0.00	101.50	27	28,786	0.09%
2021/10/04	11	103.09	6	103.58	103.00	5	28,567	0.02%
2021/10/01	9.2	103.28	23	103.48	103.00	-13.8	28,543	-0.05%
2021/09/30	4	105.00	15	104.90	105.00	-11	28,439	-0.04%
2021/09/29	16.2	104.78	3	105.00	105.00	13.2	28,792	0.05%
2021/09/28	1	106.50	1	106.50	106.50	0	29,592	0.00%
2021/09/27	30	107.48	1	107.53	107.50	29	29,497	0.10%
2021/09/24	1	107.50	0.1	107.50	107.50	0.9	29,530	0.00%
2021/09/23	6	106.92	11	106.95	106.50	-5	29,793	-0.02%
2021/09/22	10	106.40	2	106.00	107.00	8	29,774	0.03%
2021/09/17	5	108.60	3	108.50	108.50	2	29,528	0.01%
2021/09/16	6.9	108.07	1	107.50	107.50	5.9	29,476	0.02%
2021/09/15	27	109.31	4.1	110.09	108.50	22.9	29,612	0.08%
2021/09/14	3	107.17	1.2	107.08	107.50	1.8	29,019	0.01%
2021/09/13	2	107.00	10	107.00	106.50	-8	29,065	-0.03%
2021/09/10	14	107.89	7	108.00	108.00	7	29,390	0.02%
2021/09/09	5	106.90	0	0.00	107.00	5	29,660	0.02%
2021/09/08	3	107.67	0	0.00	107.50	3	29,623	0.01%
2021/09/07	3	108.67	1	109.00	108.50	2	29,547	0.01%
2021/09/06	6	111.92	22	111.52	111.00	-16	29,553	-0.05%
2021/09/03	23.1	112.19	4	112.13	112.50	19.1	29,849	0.06%
2021/09/02	8	111.50	8.5	111.45	111.50	-0.5	29,768	0.00%
2021/09/01	13	110.23	2.6	110.62	111.00	10.4	29,654	0.04%
2021/08/31	1	109.00	6	108.75	111.00	-5	29,587	-0.02%
2021/08/30	5	108.80	0	0.00	109.00	5	29,418	0.02%
2021/08/27	0	0.00	36.2	107.01	108.00	-36.2	29,666	-0.12%
2021/08/26	0	0.00	18	107.14	107.50	-18	29,835	-0.06%
2021/08/25	3.1	108.36	5	108.20	108.50	-1.9	30,168	-0.01%
2021/08/24	2	108.50	14.5	108.29	109.00	-12.5	30,304	-0.04%
2021/08/23	6	107.25	10.5	107.26	107.50	-4.5	30,576	-0.01%
2021/08/20	24.1	104.83	10	104.00	104.50	14.1	30,649	0.05%
2021/08/19	15.2	104.46	19	105.50	103.00	-3.8	31,163	-0.01%
2021/08/18	3	105.83	14	106.64	107.00	-11	30,717	-0.04%
2021/08/17	15.4	107.42	2	107.00	106.50	13.4	31,031	0.04%
2021/08/16	5.1	107.41	0	0.00	107.50	5.1	31,124	0.02%
2021/08/13	4	108.88	12	109.29	109.00	-8	31,441	-0.03%
2021/08/12	3	109.00	3	109.00	109.00	0	31,378	0.00%
2021/08/11	20.2	107.28	12	107.50	109.00	8.2	31,859	0.03%
2021/08/10	19	109.42	11	108.50	108.50	8	32,440	0.02%
2021/08/09	6	111.50	0.2	112.00	112.00	5.8	33,341	0.02%
2021/08/06	12.1	112.21	4	112.38	112.50	8.1	33,684	0.02%
2021/08/05	2.1	111.51	6	111.75	112.00	-3.9	34,169	-0.01%
2021/08/04	3.1	112.00	3.4	112.15	112.00	-0.3	36,329	0.00%
2021/08/03	5.2	111.71	3	111.50	111.50	2.2	37,309	0.01%
2021/08/02	1	110.50	6	111.50	113.00	-5	37,640	-0.01%
2021/07/30	6.4	110.05	0	0.00	110.00	6.4	38,246	0.02%
2021/07/29	2	110.75	4	110.75	111.00	-2	38,400	-0.01%
2021/07/28	7	109.64	11	110.09	110.50	-4	39,142	-0.01%
2021/07/27	9	111.17	14	111.36	111.50	-5	40,042	-0.01%
2021/07/26	28.5	109.89	4	109.75	110.00	24.5	40,774	0.06%
2021/07/23	4.2	111.00	1.3	111.00	110.50	2.9	40,978	0.01%
2021/07/22	17	109.91	1	110.50	110.50	16	41,267	0.04%
2021/07/21	37	113.78	176.2	113.06	112.50	-139.2	41,185	-0.34%	大賣/鉅額交易
2021/07/20	9.1	114.62	9	114.83	114.50	0.1	40,817	0.00%
2021/07/19	21	117.19	2	116.00	116.50	19	41,033	0.05%
2021/07/16	3	118.50	2	118.25	119.50	1	41,627	0.00%
2021/07/15	39	118.18	37	118.82	119.50	2	41,646	0.00%
2021/07/14	7	117.14	8	116.69	116.00	-1	41,038	0.00%
2021/07/13	2	115.50	29.1	116.34	116.50	-27.1	41,122	-0.07%
2021/07/12	5	115.20	1.1	115.00	115.00	3.9	41,396	0.01%
2021/07/09	3	113.67	4	113.88	114.00	-1	41,770	0.00%
2021/07/08	10	115.15	3	115.67	115.50	7	42,184	0.02%
2021/07/07	6	115.83	5	115.70	115.00	1	42,614	0.00%
2021/07/06	9.4	116.97	22	116.34	116.50	-12.6	43,302	-0.03%
2021/07/05	13	116.73	20	115.74	117.00	-7	43,911	-0.02%
2021/07/02	7	111.79	0	0.00	111.50	7	43,223	0.02%
2021/07/01	5	112.00	4	112.00	112.00	1	43,510	0.00%
2021/06/30	26	112.77	8	112.44	112.00	18	43,940	0.04%
2021/06/29	3	111.83	8	111.94	111.50	-5	45,039	-0.01%
2021/06/28	18	111.97	10.1	111.56	111.50	7.9	46,909	0.02%
2021/06/25	7.2	114.39	18	113.92	113.00	-10.8	47,286	-0.02%
2021/06/24	4	112.38	9	112.72	113.00	-5	47,379	-0.01%
2021/06/23	2	111.50	4	110.25	111.50	-2	47,741	0.00%
2021/06/22	14	109.21	34	108.57	108.50	-20	48,354	-0.04%
2021/06/21	8.5	109.00	19.1	109.58	108.50	-10.6	49,335	-0.02%
2021/06/18	3.5	112.07	12	112.08	111.50	-8.5	50,635	-0.02%
2021/06/17	1	113.00	1.3	111.61	113.00	-0.3	51,947	0.00%
2021/06/16	4	112.38	5.3	112.00	111.50	-1.3	54,351	0.00%
2021/06/15	10	112.75	13	112.62	113.00	-3	56,251	-0.01%
2021/06/11	26	113.04	5.2	112.96	113.50	20.8	58,242	0.04%
2021/06/10	168.5	110.76	7	110.21	110.50	161.5	59,189	0.27%	大買/鉅額交易
2021/06/09	1	110.00	13.1	109.58	109.50	-12.1	60,027	-0.02%
2021/06/08	5	111.00	1	111.00	110.50	4	61,243	0.01%
2021/06/07	3	111.00	1	111.50	110.50	2	62,197	0.00%
2021/06/04	13	109.97	14	110.25	112.00	-1	62,654	0.00%
2021/06/03	4	111.75	0	0.00	111.00	4	62,906	0.01%
2021/06/02	3	112.33	2	112.50	112.00	1	63,414	0.00%
2021/06/01	4	114.00	6	114.67	114.50	-2	64,306	0.00%
2021/05/31	1	113.00	37	112.46	113.50	-36	65,255	-0.06%
2021/05/28	3.1	110.50	9	110.72	111.00	-6	66,126	-0.01%
2021/05/27	4	108.75	34	108.87	109.50	-30	66,575	-0.05%
2021/05/26	2	111.00	2	112.50	111.50	0	67,559	0.00%
2021/05/25	5	112.50	24	111.63	112.00	-19	69,013	-0.03%
2021/05/24	10.1	108.85	1	109.00	109.50	9.1	69,079	0.01%
2021/05/21	3	109.17	17	108.85	109.50	-14	69,408	-0.02%
2021/05/20	2	105.02	16	105.63	106.00	-14	69,516	-0.02%
2021/05/19	5	105.30	6	105.25	105.00	-1	70,236	0.00%
2021/05/18	23.5	104.73	18	104.50	107.00	5.5	70,231	0.01%
2021/05/17	31.8	99.34	31	99.56	98.20	0.8	70,387	0.00%
2021/05/14	16	104.88	9	104.67	104.50	7	70,236	0.01%
2021/05/13	28	103.09	63	101.56	103.00	-35	70,571	-0.05%
2021/05/12	65.3	101.73	65.1	101.42	102.00	0.2	70,334	0.00%
2021/05/11	10.2	108.23	14.2	107.65	107.00	-4	69,233	-0.01%
2021/05/10	9.3	114.61	12.8	114.56	113.00	-3.5	69,994	0.00%
2021/05/07	16	116.06	13.2	116.03	117.50	2.8	72,312	0.00%
2021/05/06	6	112.08	7	111.14	112.50	-1	73,359	0.00%
2021/05/05	25	111.78	11.3	111.72	110.00	13.7	74,195	0.02%
2021/05/04	17.3	110.33	19	110.74	108.50	-1.7	75,249	0.00%
2021/05/03	10.6	112.91	28.6	112.89	112.50	-18	76,133	-0.02%
2021/04/29	22.3	117.16	5	117.70	116.00	17.3	78,603	0.02%
2021/04/28	48.5	117.87	8	117.44	117.00	40.5	79,282	0.05%
2021/04/27	19	119.60	7.5	120.00	118.50	11.6	80,842	0.01%
2021/04/26	29.5	118.07	16	118.41	117.50	13.5	81,368	0.02%
2021/04/23	26.2	118.23	14	118.14	119.00	12.2	82,262	0.01%
2021/04/22	13.3	119.03	23.5	118.66	117.50	-10.2	84,441	-0.01%
2021/04/21	23.1	120.31	2.2	120.50	120.00	20.9	88,574	0.02%
2021/04/20	10	121.60	11	122.00	122.00	-1	89,305	0.00%
2021/04/19	19.3	122.02	16.1	122.32	121.50	3.2	90,633	0.00%
2021/04/16	13	122.65	14	123.00	123.50	-1	91,260	0.00%
2021/04/15	9.7	120.83	9	120.56	121.00	0.7	92,273	0.00%
2021/04/14	16.1	121.22	19	120.79	121.50	-3	93,500	0.00%
2021/04/13	19	122.42	24.2	122.09	122.50	-5.2	96,281	-0.01%
2021/04/12	71.3	120.84	15.1	121.00	120.50	56.2	99,322	0.06%
2021/04/09	30.2	120.67	12.4	120.88	120.00	17.8	102,027	0.02%
2021/04/08	18	122.58	8	122.56	122.50	10	101,224	0.01%
2021/04/07	3	123.50	21	123.52	123.50	-18	101,243	-0.02%
2021/04/06	17	122.97	16.2	123.06	122.50	0.8	101,439	0.00%
2021/04/01	43.7	122.88	35.4	122.03	121.50	8.3	101,864	0.01%
2021/03/31	72.4	124.73	71	124.53	124.00	1.4	102,143	0.00%
2021/03/30	7	128.86	6	129.17	129.50	1	100,661	0.00%
2021/03/29	14.7	127.93	8	128.00	128.50	6.7	100,823	0.01%
2021/03/26	14.8	126.83	11	126.91	126.50	3.8	101,700	0.00%
2021/03/25	31.1	128.01	31	128.19	126.50	0.1	101,299	0.00%
2021/03/24	85.2	128.18	42.2	128.69	128.00	43	100,686	0.04%
2021/03/23	30.6	131.90	90.9	132.79	130.50	-60.3	99,806	-0.06%
2021/03/22	37	127.04	48.5	128.46	130.00	-11.5	98,701	-0.01%
2021/03/19	60.2	124.86	70	125.99	123.50	-9.8	97,546	-0.01%
2021/03/18	96.4	129.90	113.6	129.34	129.50	-17.2	95,637	-0.02%	大賣/
2021/03/17	88.4	126.08	57.7	125.51	126.00	30.7	94,357	0.03%
2021/03/16	32.3	122.55	52.5	122.33	123.00	-20.1	92,873	-0.02%
2021/03/15	7	120.00	26.5	120.23	121.00	-19.5	92,452	-0.02%
2021/03/12	30.1	119.43	37.8	119.13	120.00	-7.7	93,263	-0.01%
2021/03/11	44.8	117.25	45	117.07	117.00	-0.3	94,385	0.00%
2021/03/10	12.4	115.94	8.6	115.85	115.50	3.8	93,926	0.00%
2021/03/09	5.1	113.60	13	114.23	115.00	-8	93,640	-0.01%
2021/03/08	17.4	114.23	22.1	113.59	113.50	-4.6	93,481	0.00%
2021/03/05	36.5	114.86	20	115.35	115.00	16.5	92,985	0.02%
2021/03/04	27	114.43	18	113.58	114.50	9	92,545	0.01%
2021/03/03	10.3	114.64	24.5	114.45	115.50	-14.1	91,575	-0.02%
2021/03/02	10.8	113.21	28	113.80	112.00	-17.2	90,689	-0.02%
2021/02/26	80.4	112.82	3	112.50	112.00	77.4	90,179	0.09%
2021/02/25	18.1	114.89	24.2	115.38	116.50	-6.1	88,553	-0.01%
2021/02/24	8	112.19	21.6	112.53	110.50	-13.6	87,097	-0.02%
2021/02/23	16	110.28	13.1	110.66	111.50	2.9	86,598	0.00%
2021/02/22	20	112.15	22.3	112.06	111.00	-2.3	86,137	0.00%
2021/02/19	22.9	110.37	12.1	111.07	110.00	10.8	85,645	0.01%
2021/02/18	26	113.54	13	114.00	113.00	13	84,850	0.02%
2021/02/17	24	114.00	8.3	113.39	114.00	15.8	84,908	0.02%
2021/02/05	31.4	114.43	16.7	115.09	113.50	14.7	83,928	0.02%
2021/02/04	10	114.05	47	114.47	114.00	-37	83,134	-0.04%
2021/02/03	12	116.87	21.8	116.00	116.50	-9.8	82,680	-0.01%
2021/02/02	37	116.01	31	115.82	116.50	6	82,107	0.01%
2021/02/01	40.1	110.93	12.7	110.52	113.00	27.4	81,389	0.03%
2021/01/29	108.5	115.01	40.3	115.19	111.50	68.2	79,640	0.09%	大買/
2021/01/28	48.6	119.00	33.9	119.12	118.50	14.8	76,874	0.02%
2021/01/27	29.3	123.40	120.9	123.13	123.00	-91.6	75,136	-0.12%	大賣/
2021/01/26	26.5	122.23	43.2	122.29	122.00	-16.7	73,916	-0.02%
2021/01/25	22.2	120.52	42	120.44	123.00	-19.8	72,070	-0.03%
2021/01/22	74.5	120.34	82.6	120.20	121.50	-8.1	70,174	-0.01%
2021/01/21	140	116.19	28.1	116.61	117.00	111.9	67,021	0.17%	大買/鉅額交易
2021/01/20	47.3	115.97	283.1	115.59	114.50	-235.7	66,129	-0.36%	大賣/鉅額交易
2021/01/19	50	115.47	27.2	115.20	115.00	22.8	64,197	0.04%
2021/01/18	27.4	113.08	18.6	112.91	114.00	8.8	63,005	0.01%
2021/01/15	68.8	115.76	42.4	115.08	115.50	26.5	61,737	0.04%
2021/01/14	69.4	114.27	82.1	113.25	116.00	-12.7	59,302	-0.02%
2021/01/13	30	106.77	26.1	105.84	106.50	3.9	54,542	0.01%
2021/01/12	46.1	104.24	18.8	104.01	104.00	27.4	53,983	0.05%
2021/01/11	37	107.61	351	108.07	107.50	-314	53,647	-0.59%	大賣/鉅額交易
2021/01/08	215.9	107.05	454.2	106.54	108.00	-238.3	53,291	-0.45%	大買/大賣/鉅額交易
2021/01/07	25.4	106.58	286.9	106.52	107.00	-261.5	51,832	-0.50%	大賣/鉅額交易
2021/01/06	378.3	106.10	251.2	107.03	105.00	127	50,561	0.25%	大買/大賣/鉅額交易
2021/01/05	66.1	102.86	89	103.15	104.00	-22.9	47,274	-0.05%
2021/01/04	247.1	98.88	105.8	96.72	99.90	141.3	44,037	0.32%	大買/大賣/鉅額交易
2020/12/31	0	0.00	11.2	91.60	92.00	-11.2	40,427	-0.03%
2020/12/30	6	90.70	13	90.52	91.60	-7	40,179	-0.02%
2020/12/29	19.1	90.83	25.6	90.66	90.40	-6.5	39,796	-0.02%
2020/12/28	34	92.17	31.7	92.23	91.80	2.3	39,355	0.01%
2020/12/25	63	91.54	64.9	91.64	91.80	-1.9	38,556	0.00%
2020/12/24	3.1	89.59	17.6	89.43	89.60	-14.5	37,188	-0.04%
2020/12/23	28	88.96	18	88.88	88.80	10	37,032	0.03%
2020/12/22	21.4	88.19	29.3	88.82	87.70	-7.9	36,732	-0.02%
2020/12/21	6	87.97	2	87.10	88.00	4	36,124	0.01%
2020/12/18	7	87.89	4	87.78	87.70	3	35,941	0.01%
2020/12/17	3	88.10	11	87.97	87.80	-8	35,866	-0.02%
2020/12/16	13	87.85	11.8	87.98	88.20	1.2	35,716	0.00%
2020/12/15	5.7	86.77	25	87.34	87.10	-19.3	35,463	-0.05%
2020/12/14	26	88.12	6	88.23	87.70	20	35,162	0.06%
2020/12/11	14.6	87.46	37.7	87.32	87.60	-23	34,666	-0.07%
2020/12/10	32	88.00	196	87.44	87.70	-164	33,930	-0.48%	大賣/鉅額交易
2020/12/09	25	88.72	69.3	88.89	89.00	-44.3	33,480	-0.13%
2020/12/08	62.3	88.42	64	88.48	87.60	-1.7	32,621	-0.01%
2020/12/07	68	86.23	61.1	86.23	87.90	6.9	31,140	0.02%
2020/12/04	9.5	83.00	8.1	83.00	82.90	1.4	28,798	0.00%
2020/12/03	9.6	82.11	5	82.08	82.00	4.6	28,368	0.02%
2020/12/02	8.2	82.70	15	82.62	82.70	-6.8	28,204	-0.02%
2020/12/01	8	82.69	12	82.62	82.90	-4	28,227	-0.01%
2020/11/30	19	82.54	2	82.75	82.30	17	28,504	0.06%
2020/11/27	5	82.60	0	0.00	82.60	5	27,917	0.02%
2020/11/26	51	82.85	9	82.93	83.00	42	27,869	0.15%
2020/11/25	1	81.90	5	81.92	82.00	-4	27,823	-0.01%
2020/11/24	3	82.47	1	82.20	82.00	2	27,853	0.01%
2020/11/23	14	82.81	13	83.02	82.90	1	27,877	0.00%
2020/11/20	0.2	82.40	16	82.33	82.50	-15.8	27,738	-0.06%
2020/11/19	5	83.20	4	82.50	82.90	1	27,618	0.00%
2020/11/18	0	0.00	11.2	83.17	83.20	-11.2	27,595	-0.04%
2020/11/17	2.6	82.60	3	82.80	83.00	-0.4	27,491	0.00%
2020/11/16	166	82.59	13	82.45	82.60	153	27,885	0.55%	大買/鉅額交易
2020/11/13	66	81.28	76	81.57	81.40	-10	27,577	-0.04%
2020/11/12	4.3	81.47	8.5	81.67	81.90	-4.2	27,494	-0.02%
2020/11/11	1	81.50	36.7	81.40	81.60	-35.7	27,213	-0.13%
2020/11/10	4	80.83	10	80.77	80.80	-6	27,174	-0.02%
2020/11/09	6	80.87	19	80.85	81.20	-13	28,235	-0.05%
2020/11/06	22.2	79.50	4	79.63	79.70	18.2	28,321	0.06%
2020/11/05	1	79.00	0.6	79.00	79.00	0.4	28,488	0.00%
2020/11/04	15	79.10	11	78.93	78.80	4	29,073	0.01%
2020/11/03	2	78.40	4	78.63	78.30	-2	29,122	-0.01%
2020/11/02	1	77.91	7	78.04	78.30	-6	29,432	-0.02%
2020/10/30	2	77.35	1	77.20	77.50	1	29,600	0.00%
2020/10/29	5.5	77.32	25	77.90	78.00	-19.5	29,550	-0.07%
2020/10/28	12.1	78.90	13	79.02	78.30	-0.9	30,059	0.00%
2020/10/27	3	79.50	3	79.70	80.00	0	30,234	0.00%
2020/10/26	11	80.18	5	80.28	80.20	6	30,632	0.02%
2020/10/23	4	80.75	0	0.00	80.70	4	31,049	0.01%
2020/10/22	7	80.51	4	80.80	80.80	3	32,073	0.01%
2020/10/21	5	80.68	1	80.60	80.40	4	32,779	0.01%
2020/10/20	38.2	81.41	18	81.47	81.40	20.2	33,058	0.06%
2020/10/19	12.4	80.82	80	80.81	81.30	-67.6	33,610	-0.20%
2020/10/16	9	79.18	10	78.83	78.60	-1	33,408	0.00%
2020/10/15	0	0.00	2	78.10	78.10	-2	33,847	-0.01%
2020/10/14	4	78.13	5	78.42	78.00	-1	34,602	0.00%
2020/10/13	1	78.50	5	78.20	78.90	-4	34,800	-0.01%
2020/10/12	1	78.70	7	78.63	78.70	-6	35,259	-0.02%
2020/10/08	7	77.80	3	77.77	78.00	4	35,425	0.01%
2020/10/07	4	77.60	21	77.59	77.40	-17	35,744	-0.05%
2020/10/06	14	77.83	1	77.70	77.80	13	36,066	0.04%
2020/10/05	2	77.60	0	0.00	77.70	2	36,653	0.01%
2020/09/30	12	77.65	3	77.50	77.40	9	37,159	0.02%
2020/09/29	11	77.80	18	78.03	77.00	-7	37,455	-0.02%
2020/09/28	13	75.42	8	76.38	76.90	5	37,793	0.01%
2020/09/25	2	74.60	3	74.33	74.30	-1	38,001	0.00%
2020/09/24	32.4	75.37	1	75.10	75.00	31.4	38,076	0.08%
2020/09/23	68	76.80	3	76.70	76.70	65	37,687	0.17%
2020/09/22	0	0.00	12	76.78	76.80	-12	38,132	-0.03%
2020/09/21	4	77.65	2	77.45	77.40	2	38,706	0.01%
2020/09/18	1	77.60	2	78.00	77.60	-1	40,000	0.00%
2020/09/17	4	78.60	6	78.30	78.10	-2	40,947	0.00%
2020/09/16	7.1	78.81	31	78.91	78.80	-23.9	41,362	-0.06%
2020/09/15	1	79.30	5	79.20	79.10	-4	41,339	-0.01%
2020/09/14	23	79.21	24	79.09	79.40	-1	41,646	0.00%
2020/09/11	7	78.47	14	78.24	78.50	-7	41,491	-0.02%
2020/09/10	13	78.06	9	78.44	78.50	4	41,523	0.01%
2020/09/09	3	76.97	5	77.30	77.90	-2	41,410	0.00%
2020/09/08	5	77.60	3	77.53	77.50	2	41,473	0.00%
2020/09/07	3	76.90	6	77.22	77.30	-3	41,611	-0.01%
2020/09/04	26	76.90	3	76.80	76.90	23	41,954	0.05%
2020/09/03	11	78.42	2	77.75	77.70	9	41,789	0.02%
2020/09/02	1	77.10	3	77.07	77.80	-2	41,734	0.00%
2020/08/31	44	77.47	0	0.00	76.90	44	42,474	0.10%
2020/08/28	1	77.90	0	0.00	77.50	1	42,692	0.00%
2020/08/27	12.3	77.76	3	77.70	77.50	9.3	42,988	0.02%
2020/08/26	2	78.05	10	78.00	78.20	-8	43,281	-0.02%
2020/08/25	1	78.20	2	78.20	78.30	-1	43,441	0.00%
2020/08/24	5	78.12	1	78.20	77.60	4	43,891	0.01%
2020/08/21	33	77.82	1	78.00	78.20	32	43,964	0.07%
2020/08/20	23	78.19	14	77.70	77.10	9	43,929	0.02%
2020/08/19	2.2	80.40	8	80.24	79.30	-5.8	43,368	-0.01%
2020/08/18	3	79.93	1.1	79.35	79.80	1.9	43,283	0.00%
2020/08/17	1	80.20	2.3	80.24	80.20	-1.3	43,604	0.00%
2020/08/14	45	79.99	14	80.37	80.40	31	43,618	0.07%
2020/08/13	92	79.82	61	79.89	79.50	31	43,559	0.07%
2020/08/12	29	81.01	3	81.17	81.40	26	42,948	0.06%
2020/08/11	5	80.12	1	79.70	79.80	4	43,139	0.01%
2020/08/10	26	80.13	21	80.28	80.50	5	43,407	0.01%
2020/08/07	41	78.41	3	79.00	78.30	38	43,275	0.09%
2020/08/06	43	79.00	15	79.02	79.00	28	43,625	0.06%
2020/08/05	2	78.00	14	78.15	77.90	-12	43,829	-0.03%
2020/08/04	32	77.76	3.2	77.85	78.10	28.9	44,340	0.07%
2020/08/03	44	77.81	11	78.56	77.10	33	44,597	0.07%
2020/07/31	17.2	78.79	9	79.02	78.40	8.2	44,108	0.02%
2020/07/30	13	77.89	1	77.70	78.00	12	43,832	0.03%
2020/07/29	7	78.66	13	78.55	78.00	-6	43,666	-0.01%
2020/07/28	36	79.16	65	80.65	78.40	-29	43,848	-0.07%
2020/07/27	139	78.47	115	78.13	78.00	24	43,342	0.06%	大買/大賣/
2020/07/24	22	80.87	16	81.01	80.00	6	42,760	0.01%
2020/07/23	51	81.80	10	81.78	82.10	41	42,348	0.10%
2020/07/22	16	85.34	256	85.49	85.90	-240	41,517	-0.58%	大賣/鉅額交易
2020/07/21	95	85.43	115.4	85.40	85.30	-20.4	40,594	-0.05%	大賣/
2020/07/20	21	86.83	73	86.08	86.80	-52	39,798	-0.13%
2020/07/17	43	88.21	22	88.17	88.00	21	39,066	0.05%
2020/07/16	25.4	87.14	5	87.66	87.60	20.4	39,095	0.05%
2020/07/15	14	86.84	47	86.69	86.60	-33	38,790	-0.09%
2020/07/14	84	86.98	61	86.82	86.30	23	39,163	0.06%
2020/07/13	34	85.80	50	85.93	86.70	-16	39,298	-0.04%
2020/07/10	15	85.33	43.1	85.26	84.80	-28.1	39,392	-0.07%
2020/07/09	44	86.80	37.9	86.60	86.20	6.1	39,134	0.02%
2020/07/08	13	87.02	8	86.90	87.00	5	38,728	0.01%
2020/07/07	10	86.54	12	86.46	87.00	-2	38,430	-0.01%
2020/07/06	4	86.13	42	86.39	86.40	-38	38,484	-0.10%
2020/07/03	24	85.74	35	85.41	85.30	-11	39,251	-0.03%
2020/07/02	27	85.44	6	85.43	86.00	21	39,318	0.05%
2020/07/01	14	86.59	21	86.46	85.90	-7	39,567	-0.02%
2020/06/30	24	85.99	50	85.88	86.30	-26	39,234	-0.07%
2020/06/29	19	83.89	156	84.36	85.20	-137	38,911	-0.35%	大賣/鉅額交易
2020/06/24	12.1	83.04	42.1	82.91	83.50	-30	37,861	-0.08%
2020/06/23	8	79.74	14	80.02	80.20	-6	37,387	-0.02%
2020/06/22	22	78.48	1.9	78.90	78.90	20.1	37,269	0.05%
2020/06/19	2	78.30	0	0.00	78.80	2	37,883	0.01%
2020/06/18	21	78.61	4	78.28	78.50	17	37,988	0.04%
2020/06/17	43	78.55	123	78.00	78.20	-80	38,713	-0.21%	大賣/
2020/06/16	62	78.24	8	78.35	78.40	54	40,122	0.13%
2020/06/15	9	77.54	2	77.30	77.00	7	41,533	0.02%
2020/06/12	1	77.00	0	0.00	78.00	1	42,349	0.00%
2020/06/11	4	79.15	67	79.57	78.60	-63	42,992	-0.15%
2020/06/10	0	0.00	21	79.71	79.90	-21	43,388	-0.05%
2020/06/09	3	79.63	1	79.60	79.50	2	44,767	0.00%
2020/06/08	13	79.25	11	79.55	79.70	2	45,559	0.00%
2020/06/05	3.1	78.05	13	78.45	78.50	-9.9	45,175	-0.02%
2020/06/04	12	78.47	67	78.40	78.40	-55	45,232	-0.12%
2020/06/03	0	0.00	23	77.65	78.10	-23	45,254	-0.05%
2020/06/02	10	76.77	5	77.24	77.10	5	45,186	0.01%
2020/06/01	1.3	76.43	28	76.50	76.20	-26.7	45,106	-0.06%
2020/05/29	10	75.17	1	75.00	75.80	9	45,158	0.02%
2020/05/28	3	75.43	6	75.80	75.30	-3	44,994	-0.01%
2020/05/27	9.1	74.94	26	75.21	75.30	-16.9	45,453	-0.04%
2020/05/26	22	75.08	7	75.00	74.80	15	45,969	0.03%
2020/05/25	18	73.32	6	73.03	73.60	12	46,216	0.03%
2020/05/22	159	73.88	13	74.00	73.60	146	46,552	0.31%	大買/鉅額交易
2020/05/21	86	74.70	13	74.62	74.70	73	46,325	0.16%
2020/05/20	8	74.68	4	74.93	74.50	4	46,417	0.01%
2020/05/19	14	75.11	6	74.95	74.80	8	46,489	0.02%
2020/05/18	22	75.44	4	75.30	75.00	18	46,100	0.04%
2020/05/15	37	77.58	5	77.08	77.10	32	45,526	0.07%
2020/05/14	31	78.41	5	78.22	78.20	26	45,023	0.06%
2020/05/13	5	78.18	19.1	78.65	78.80	-14.1	44,680	-0.03%
2020/05/12	24	77.76	11	77.73	77.30	13	44,565	0.03%
2020/05/11	11.5	78.72	44	78.49	78.90	-32.5	44,747	-0.07%
2020/05/08	2	76.30	19	76.42	76.20	-17	44,242	-0.04%
2020/05/07	5	75.42	7	75.23	75.20	-2	44,308	0.00%
2020/05/06	8	74.55	1	74.40	74.30	7	44,218	0.02%
2020/05/05	7	74.20	8	74.19	74.10	-1	44,492	0.00%
2020/05/04	18	74.47	2	74.50	74.50	16	44,768	0.04%
2020/04/30	5	76.36	36	76.80	77.00	-31	44,694	-0.07%
2020/04/29	3	75.70	53	75.84	75.60	-50	44,975	-0.11%
2020/04/28	5.7	75.03	13	75.11	75.20	-7.3	45,609	-0.02%
2020/04/27	6	74.92	4	75.00	74.90	2	47,798	0.00%
2020/04/24	2	73.90	0	0.00	73.80	2	47,910	0.00%
2020/04/23	1	74.89	1	74.00	74.00	0	48,896	0.00%
2020/04/22	9	73.06	5	73.50	73.90	4	48,768	0.01%
2020/04/21	11	74.14	3	75.10	73.50	8	48,703	0.02%
2020/04/20	11	76.09	10	76.06	76.20	1	48,171	0.00%
2020/04/17	4	75.75	66	75.74	75.80	-62	48,024	-0.13%
2020/04/16	22	74.68	2	74.60	74.00	20	47,392	0.04%
2020/04/15	8	74.25	13	74.21	74.10	-5	47,157	-0.01%
2020/04/14	5	73.70	4	74.00	74.40	1	47,387	0.00%
2020/04/13	11	73.47	0	0.00	73.10	11	47,485	0.02%
2020/04/10	15	73.77	5	73.74	73.90	10	47,506	0.02%
2020/04/09	67	75.36	8	74.04	74.00	59	47,817	0.12%
2020/04/08	18	74.02	71	73.59	75.00	-53	47,242	-0.11%
2020/04/07	1	71.70	13	71.34	71.20	-12	45,981	-0.03%
2020/04/06	21	69.96	2	69.80	70.20	19	45,466	0.04%
2020/04/01	18	70.06	5	70.16	70.00	13	44,975	0.03%
2020/03/31	5.4	70.07	9	70.08	69.90	-3.6	44,733	-0.01%
2020/03/30	8	69.65	11	69.50	70.00	-3	44,283	-0.01%
2020/03/27	31	70.93	9	70.96	70.10	22	43,919	0.05%
2020/03/26	7	70.84	9	70.96	71.00	-2	43,204	0.00%
2020/03/25	10.2	71.75	78	72.06	71.40	-67.8	43,208	-0.16%
2020/03/24	15	70.30	19	70.24	69.40	-4	42,793	-0.01%
2020/03/23	52.4	67.63	12.2	67.96	67.50	40.2	43,074	0.09%
2020/03/20	23	69.62	51	69.63	70.80	-28	42,561	-0.07%
2020/03/19	86.2	67.13	18	67.05	66.30	68.2	41,412	0.16%
2020/03/18	25.2	70.29	8.2	70.70	70.00	17	40,185	0.04%
2020/03/17	38	70.97	16	71.57	70.60	22	39,472	0.06%
2020/03/16	66	72.93	8.1	72.62	71.10	57.9	38,858	0.15%
2020/03/13	92	70.65	15	72.09	74.60	77	38,007	0.20%
2020/03/12	49	75.24	6	75.50	74.70	43	36,846	0.12%
2020/03/11	13	79.32	1	79.30	78.60	12	35,761	0.03%
2020/03/10	48.2	79.28	12	78.62	79.40	36.2	35,582	0.10%
2020/03/09	25.7	79.26	0	0.00	79.10	25.7	35,358	0.07%
2020/03/06	9	81.03	3	81.30	80.80	6	35,166	0.02%
2020/03/05	7	83.09	1	83.20	82.70	6	35,040	0.02%
2020/03/04	9.1	81.61	34	81.84	81.70	-24.9	35,049	-0.07%
2020/03/03	40	81.00	11	80.93	81.00	29	34,888	0.08%
2020/03/02	12	78.82	1	78.90	79.20	11	34,638	0.03%
2020/02/27	18	80.45	3.6	80.54	80.30	14.4	34,937	0.04%
2020/02/26	8	81.44	2	81.10	81.10	6	34,982	0.02%
2020/02/25	6.2	82.35	17	81.68	82.30	-10.8	34,763	-0.03%
2020/02/24	42	80.68	5	80.72	80.70	37	34,847	0.11%
2020/02/21	34	81.89	3	81.93	81.70	31	35,036	0.09%
2020/02/20	120	83.80	7	83.29	82.80	113	36,338	0.31%	大買/鉅額交易
2020/02/19	0	83.80	2	83.40	83.80	-2	36,346	-0.01%
2020/02/18	42.2	83.39	3	83.27	83.40	39.2	36,642	0.11%
2020/02/17	87	83.81	2	84.00	83.90	85	37,750	0.23%
2020/02/14	1	84.30	1.3	84.75	84.90	-0.3	38,341	0.00%
2020/02/13	3	85.60	44	85.72	84.70	-41	39,439	-0.10%
2020/02/12	10	85.06	12	84.53	85.50	-2	40,708	0.00%
2020/02/11	4.2	82.83	6	82.88	82.90	-1.8	41,559	0.00%
2020/02/10	11	81.32	5	81.18	82.00	6	42,608	0.01%
2020/02/07	4	82.78	9	83.07	82.90	-5	43,602	-0.01%
2020/02/06	10.9	82.72	19	82.93	83.60	-8.1	45,059	-0.02%
2020/02/05	48	81.88	37	82.33	82.20	11	46,922	0.02%
2020/02/04	5	82.86	37.2	83.35	82.20	-32.2	48,200	-0.07%
2020/02/03	10.2	80.99	31	80.67	82.20	-20.8	48,094	-0.04%
2020/01/31	15	83.67	6.2	83.05	83.20	8.8	47,505	0.02%
2020/01/30	31	83.96	15.2	84.55	83.10	15.8	47,070	0.03%
2020/01/20	2	92.40	11.1	92.52	92.30	-9.1	44,925	-0.02%
2020/01/17	4	92.15	33.2	92.24	92.30	-29.2	44,926	-0.07%
2020/01/16	0	0.00	6	90.02	90.00	-6	44,307	-0.01%
2020/01/15	1	89.60	13.4	90.00	89.90	-12.4	45,467	-0.03%
2020/01/14	0	0.00	5	89.76	90.00	-5	46,469	-0.01%
2020/01/13	1	89.20	4	89.15	89.60	-3	46,698	-0.01%
2020/01/10	4	88.65	16.1	88.68	89.00	-12.1	47,630	-0.03%
2020/01/09	11.2	87.51	14.7	87.39	87.10	-3.5	48,452	-0.01%
2020/01/08	225.4	87.21	22.4	86.77	86.50	203	48,573	0.42%	大買/鉅額交易
2020/01/07	212	89.30	6.2	89.92	89.10	205.8	48,302	0.43%	大買/鉅額交易
2020/01/06	3.3	90.59	9	90.61	90.50	-5.7	48,395	-0.01%
2020/01/03	3.3	91.01	5	91.40	91.60	-1.8	48,271	0.00%
2020/01/02	8	90.78	0.1	90.60	90.80	8	48,116	0.02%
2019/12/31	9	90.92	3	90.90	90.80	6	48,193	0.01%
2019/12/30	12.5	91.26	5	91.34	90.90	7.5	48,265	0.02%
2019/12/27	2	91.50	9.7	91.67	91.50	-7.7	48,462	-0.02%
2019/12/26	1	90.80	22	90.91	90.80	-21	48,560	-0.04%
2019/12/25	6	90.92	8	90.93	91.00	-2	49,146	0.00%
2019/12/24	11	90.92	2	91.00	90.90	9	49,384	0.02%
2019/12/23	7	91.07	15	91.19	91.50	-8	49,552	-0.02%
2019/12/20	3	91.37	5	92.20	91.10	-2	49,578	0.00%
2019/12/19	1	91.70	1	92.20	92.20	0	49,260	0.00%
2019/12/18	1	92.20	62.9	92.19	92.40	-61.9	48,958	-0.13%
2019/12/17	6	91.40	4	91.35	91.60	2	48,539	0.00%
2019/12/16	2	92.10	30	91.77	91.60	-28	48,561	-0.06%
2019/12/13	1	91.10	13.2	91.57	91.00	-12.2	48,552	-0.03%
2019/12/12	0	0.00	10	91.75	91.00	-10	48,727	-0.02%
2019/12/11	4	90.65	15	91.28	91.30	-11	48,865	-0.02%
2019/12/10	0	0.00	14.9	90.20	90.30	-14.9	49,354	-0.03%
2019/12/09	0	0.00	21	91.38	91.00	-21	49,715	-0.04%
2019/12/06	7	90.30	15	90.71	90.50	-8	49,472	-0.02%
2019/12/05	10	90.50	12	90.18	89.90	-2	49,467	0.00%
2019/12/04	4	88.93	4	89.13	89.50	0	49,622	0.00%
2019/12/03	1	89.60	6.5	90.00	90.00	-5.5	49,672	-0.01%
2019/12/02	1	88.90	27.9	88.49	88.60	-26.9	49,485	-0.05%
2019/11/29	10	88.70	10	88.81	88.50	0	49,213	0.00%
2019/11/28	2	90.10	33.1	90.27	89.80	-31.1	48,897	-0.06%
2019/11/27	1	90.70	7	90.24	90.60	-6	49,237	-0.01%
2019/11/26	1.8	89.86	1	90.30	89.90	0.8	49,243	0.00%
2019/11/25	21	89.76	21.1	90.07	89.60	-0.1	48,294	0.00%
2019/11/22	8	91.65	11	91.84	91.40	-3	47,978	-0.01%
2019/11/21	14	91.31	55	91.28	92.50	-41	47,972	-0.09%
2019/11/20	22	92.10	28	91.43	91.90	-6	47,375	-0.01%
2019/11/19	8	92.16	98.2	92.06	92.80	-90.2	47,024	-0.19%
2019/11/18	1	90.20	12	90.28	90.50	-11	45,679	-0.02%
2019/11/15	5	90.30	22	90.36	90.10	-17	45,397	-0.04%
2019/11/14	25	90.16	59	90.34	89.30	-34	45,007	-0.08%
2019/11/13	39.5	89.64	46	89.75	89.70	-6.5	44,081	-0.01%
2019/11/12	32	89.55	43.6	89.33	91.00	-11.6	43,699	-0.03%
2019/11/11	44.5	88.05	85.5	89.04	87.90	-41	42,815	-0.10%
2019/11/08	37.2	91.78	58	91.70	90.90	-20.8	41,247	-0.05%
2019/11/07	30.2	90.68	44	90.36	90.80	-13.8	39,749	-0.03%
2019/11/06	72	90.27	125	90.14	90.40	-53	38,542	-0.14%	大賣/
2019/11/05	41	89.87	93.6	89.74	90.00	-52.6	37,282	-0.14%
2019/11/04	88.3	87.81	70.6	88.42	89.00	17.7	36,054	0.05%
2019/11/01	69	83.35	33.4	83.25	84.80	35.6	34,294	0.10%
2019/10/31	4	81.03	16	81.11	80.60	-12	33,093	-0.04%
2019/10/30	4	80.35	4	80.30	80.20	0	32,959	0.00%
2019/10/29	17	81.05	19	80.53	80.80	-2	32,835	-0.01%
2019/10/28	6	80.35	18.2	80.32	80.10	-12.2	32,576	-0.04%
2019/10/25	6.1	80.03	21	80.28	80.20	-14.9	32,470	-0.05%
2019/10/24	3	80.60	161	80.36	80.50	-158	32,252	-0.49%	大賣/鉅額交易
2019/10/23	13.2	80.36	307	79.72	80.50	-293.8	32,630	-0.90%	大賣/鉅額交易
2019/10/22	12.3	79.03	17.4	79.38	79.50	-5.1	32,364	-0.02%
2019/10/21	3.2	77.08	30	76.99	77.60	-26.8	31,601	-0.08%
2019/10/18	21	77.51	28	77.33	76.90	-7	31,704	-0.02%
2019/10/17	20.8	75.79	30.7	76.61	77.20	-10	30,791	-0.03%
2019/10/16	23	74.97	13	74.88	75.00	10	29,769	0.03%
2019/10/15	13.4	74.98	28.9	74.92	74.70	-15.5	29,704	-0.05%
2019/10/14	4	74.30	6	74.23	74.50	-2	30,027	-0.01%
2019/10/09	6	73.00	1	73.20	72.90	5	29,767	0.02%
2019/10/08	5	73.90	5	73.92	74.00	0	29,894	0.00%
2019/10/07	10	73.49	15	73.39	73.40	-5	29,759	-0.02%
2019/10/04	4.3	72.12	7.4	72.31	72.70	-3.1	29,672	-0.01%
2019/10/03	18.6	71.84	0	0.00	72.00	18.6	29,708	0.06%
2019/10/02	3.2	72.34	9	72.40	72.30	-5.8	29,572	-0.02%
2019/10/01	13.1	72.68	12.8	72.62	72.60	0.3	29,331	0.00%
2019/09/27	6	73.63	1.1	73.31	73.20	4.9	28,815	0.02%
2019/09/26	8	74.25	11.4	74.34	74.00	-3.4	28,901	-0.01%
2019/09/25	1	74.40	81	74.40	74.80	-80	28,895	-0.28%
2019/09/24	1	74.80	5	74.88	74.90	-4	29,218	-0.01%
2019/09/23	0.2	74.60	1	74.60	74.70	-0.8	29,240	0.00%
2019/09/20	9	74.14	18	73.82	74.50	-9	29,577	-0.03%
2019/09/19	15.2	74.12	27	73.64	73.50	-11.8	29,314	-0.04%
2019/09/18	5	74.50	25	74.39	74.40	-20	29,144	-0.07%
2019/09/17	10	74.90	331	74.72	74.60	-321	29,059	-1.10%	大賣/鉅額交易
2019/09/16	7	75.83	3.8	75.77	76.00	3.2	29,303	0.01%
2019/09/12	23	75.37	66.2	75.63	76.00	-43.2	29,068	-0.15%
2019/09/11	10	74.74	10	74.41	74.50	0	28,869	0.00%
2019/09/10	18	73.97	38	74.00	74.10	-20	28,884	-0.07%
2019/09/09	1	75.50	2.2	74.98	74.70	-1.2	29,030	0.00%
2019/09/06	18	75.53	2	75.60	75.00	16	29,372	0.05%
2019/09/05	8.1	74.88	3.9	74.80	74.90	4.2	29,587	0.01%
2019/09/04	3	74.30	2	74.40	74.30	1	29,815	0.00%
2019/09/03	81	73.80	3	73.93	73.60	78	29,905	0.26%
2019/09/02	7	74.26	12	73.99	74.00	-5	30,251	-0.02%
2019/08/30	15	73.34	38	73.54	74.20	-23	30,587	-0.08%
2019/08/29	9	71.96	3	71.90	71.90	6	30,724	0.02%
2019/08/28	15.5	72.25	6.5	72.20	72.40	9	31,041	0.03%
2019/08/27	5	72.30	1	72.20	72.20	4	31,307	0.01%
2019/08/26	116	71.89	4	72.00	72.00	112	31,562	0.35%	大買/鉅額交易
2019/08/23	156	73.33	0	0.00	73.30	156	31,812	0.49%	大買/鉅額交易
2019/08/22	7.3	73.78	9	73.61	73.90	-1.7	32,267	-0.01%
2019/08/21	5.4	73.27	1	73.50	73.50	4.4	34,158	0.01%
2019/08/20	2.1	72.46	1	72.50	72.40	1.1	34,127	0.00%
2019/08/19	3	72.57	3	72.40	72.40	0	34,491	0.00%
2019/08/16	9	72.00	19	72.51	72.00	-10	35,197	-0.03%
2019/08/15	20	71.65	0	0.00	71.60	20	35,147	0.06%
2019/08/14	4.1	73.37	0	0.00	72.60	4.1	35,268	0.01%
2019/08/13	16.2	72.92	1	73.30	72.90	15.2	35,218	0.04%
2019/08/12	6	73.90	8	73.14	73.70	-2	35,749	-0.01%
2019/08/08	7	73.10	29	73.11	73.10	-22	36,472	-0.06%
2019/08/07	30.2	73.57	1	73.30	72.90	29.2	37,306	0.08%
2019/08/06	13	72.49	3	73.27	73.30	10	37,843	0.03%
2019/08/05	19	73.13	6	73.22	72.80	13	37,786	0.03%
2019/08/02	12.1	75.79	23	75.64	75.50	-10.9	37,404	-0.03%
2019/08/01	172	78.05	11	77.93	77.90	161	37,162	0.43%	大買/鉅額交易
2019/07/31	9	77.84	25.4	78.24	78.60	-16.4	37,041	-0.04%
2019/07/30	40	77.95	23.5	77.89	77.80	16.5	37,167	0.04%
2019/07/29	1	78.50	12	78.24	78.40	-11	37,511	-0.03%
2019/07/26	22	78.32	5.6	78.49	78.40	16.4	37,626	0.04%
2019/07/25	228	78.64	9.1	78.57	78.60	218.9	37,671	0.58%	大買/鉅額交易
2019/07/24	37.2	81.25	23	81.36	81.30	14.2	37,192	0.04%
2019/07/23	6	80.83	35	80.56	80.90	-29	36,534	-0.08%
2019/07/22	13.2	80.26	18.6	80.45	80.60	-5.4	36,414	-0.01%
2019/07/19	3	79.63	4	79.83	79.30	-1	36,308	0.00%
2019/07/18	3	79.47	6	79.37	79.00	-3	36,773	-0.01%
2019/07/17	54	79.91	31	79.55	79.30	23	37,533	0.06%
2019/07/16	53.2	80.10	23.8	79.82	80.00	29.4	37,702	0.08%
2019/07/15	12	77.10	196	77.49	78.10	-184	38,121	-0.48%	大賣/鉅額交易
2019/07/12	43	77.85	21.4	77.70	77.60	21.6	40,175	0.05%
2019/07/11	6	78.28	3	78.30	78.20	3	41,245	0.01%
2019/07/10	1	78.30	0.5	77.90	77.90	0.5	42,238	0.00%
2019/07/09	5	78.22	1	77.90	77.90	4	43,101	0.01%
2019/07/08	7	78.59	2	78.65	79.00	5	43,727	0.01%
2019/07/05	0.1	78.20	0	0.00	78.20	0.1	44,148	0.00%
2019/07/04	2	78.05	0	0.00	77.70	2	44,538	0.00%
2019/07/03	10	77.98	2	77.60	77.50	8	44,768	0.02%
2019/07/02	9	79.36	0	0.00	79.10	9	45,091	0.02%
2019/07/01	1.3	79.06	12	79.28	79.40	-10.8	45,435	-0.02%
2019/06/28	2	77.80	0	0.00	77.40	2	46,469	0.00%
2019/06/27	0	0.00	9	77.51	77.40	-9	48,925	-0.02%
2019/06/26	83	76.30	8	76.36	76.30	75	49,037	0.15%
2019/06/25	4	76.63	4.1	76.86	76.40	-0.1	48,862	0.00%
2019/06/24	7.5	75.65	2.8	76.88	77.10	4.7	48,644	0.01%
2019/06/21	5	77.38	20	78.21	76.80	-15	48,291	-0.03%
2019/06/20	4	77.58	10	77.44	77.70	-6	47,665	-0.01%
2019/06/19	2	76.55	5.1	76.94	77.20	-3.1	47,481	-0.01%
2019/06/18	9	76.67	10	76.00	75.90	-1	46,966	0.00%
2019/06/17	12	75.74	8.1	76.34	76.40	3.9	46,586	0.01%
2019/06/14	15	75.33	6	75.00	75.10	9	46,296	0.02%
2019/06/13	2.2	74.02	13	73.82	74.20	-10.8	45,938	-0.02%
2019/06/12	10.5	73.00	13	72.82	73.70	-2.5	45,892	-0.01%
2019/06/11	3.4	72.32	2	72.45	72.40	1.4	45,480	0.00%
2019/06/10	15	71.60	7	71.53	72.10	8	45,277	0.02%
2019/06/06	11	71.37	0	0.00	71.10	11	44,971	0.02%
2019/06/05	6.9	71.59	0	0.00	71.00	6.9	44,606	0.02%
2019/06/04	6.2	72.36	8	72.76	71.80	-1.8	44,249	0.00%
2019/06/03	1.4	73.36	3	72.67	73.40	-1.6	43,903	0.00%
2019/05/31	4	74.38	9	74.34	73.90	-5	43,607	-0.01%
2019/05/30	145	72.55	16	72.93	73.40	129	42,989	0.30%	大買/鉅額交易
2019/05/29	5.4	71.03	4.1	71.28	72.20	1.3	42,844	0.00%
2019/05/28	4.2	71.65	0	0.00	71.20	4.2	42,521	0.01%
2019/05/27	7	71.53	5	71.60	71.40	2	40,574	0.00%
2019/05/24	12.5	71.64	3	71.63	71.40	9.5	40,541	0.02%
2019/05/23	27	71.79	7	72.03	71.50	20	40,262	0.05%
2019/05/22	27	74.46	10.1	74.00	74.00	16.9	39,723	0.04%
2019/05/21	89.2	75.00	1	75.40	75.00	88.2	39,988	0.22%
2019/05/20	14	75.41	4.3	75.47	75.00	9.7	39,825	0.02%
2019/05/17	78	75.55	44	75.03	74.70	34	39,707	0.09%
2019/05/16	26.5	77.26	17	76.88	75.90	9.5	39,278	0.02%
2019/05/15	9	77.84	7	78.10	77.80	2	38,512	0.01%
2019/05/14	40.1	79.61	1	80.00	79.70	39.1	37,886	0.10%
2019/05/13	11	81.89	22.6	82.14	81.20	-11.6	37,563	-0.03%
2019/05/10	2	85.20	1	85.20	83.70	1	37,575	0.00%
2019/05/09	6	84.87	2.8	84.86	84.30	3.2	37,560	0.01%
2019/05/08	20	85.91	1	86.00	85.90	19	37,350	0.05%
2019/05/07	5	85.80	19	86.99	86.60	-14	37,276	-0.04%
2019/05/06	20.6	85.54	3	85.53	84.90	17.6	37,269	0.05%
2019/05/03	8	87.59	1.5	87.77	88.20	6.5	36,812	0.02%
2019/05/02	26.7	86.63	21	86.89	86.90	5.7	36,616	0.02%
2019/04/30	5	86.88	16.6	86.56	86.90	-11.6	36,365	-0.03%
2019/04/29	19	88.17	10.1	88.02	87.80	8.9	36,026	0.02%
2019/04/26	8	87.27	12	87.23	87.40	-4	35,703	-0.01%
2019/04/25	4	86.23	3	86.93	86.80	1	35,423	0.00%
2019/04/24	32	87.60	9	87.18	86.90	23	35,170	0.07%
2019/04/23	21.2	87.98	22.9	87.43	88.30	-1.7	34,864	0.00%
2019/04/22	20.6	88.05	26	88.15	87.80	-5.4	34,003	-0.02%
2019/04/19	58.2	90.27	83.2	89.69	88.90	-25	33,706	-0.07%
2019/04/18	52	94.12	41.7	94.55	91.60	10.3	32,619	0.03%
2019/04/17	96	92.25	51.9	91.49	91.80	44.1	30,553	0.14%
2019/04/16	24	90.20	49	90.66	89.90	-25	29,346	-0.09%
2019/04/15	38	87.95	19.8	88.76	89.30	18.2	28,411	0.06%
2019/04/12	11	86.00	74	86.21	86.50	-63	27,828	-0.23%
2019/04/11	29	83.91	3	83.60	83.80	26	27,456	0.09%
2019/04/10	0	0.00	8	82.85	83.00	-8	26,990	-0.03%
2019/04/08	10	82.56	18	82.41	82.40	-8	26,501	-0.03%
2019/04/03	36.5	81.87	44	81.53	81.90	-7.5	25,825	-0.03%
2019/04/02	39.2	82.50	63	82.10	82.00	-23.8	25,304	-0.09%
2019/04/01	36	80.01	37.4	79.75	80.80	-1.4	23,838	-0.01%
2019/03/29	12	73.20	26	72.99	73.50	-14	21,133	-0.07%
2019/03/28	1	71.60	0	0.00	71.80	1	21,058	0.00%
2019/03/27	11	71.97	1.2	71.90	71.90	9.8	21,359	0.05%
2019/03/26	0	0.00	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	9	71.44	1	71.20	71.20	8	21,784	0.04%
2019/03/22	3	72.87	5	73.32	73.00	-2	21,732	-0.01%
2019/03/21	0.1	72.90	19.2	72.98	73.00	-19.1	21,996	-0.09%
2019/03/20	0	0.00	36	72.30	72.40	-36	22,458	-0.16%
2019/03/19	0	72.00	11	72.54	72.30	-11	23,024	-0.05%
2019/03/18	1.4	71.37	9	71.57	72.00	-7.6	23,226	-0.03%
2019/03/15	11	70.74	0	0.00	70.60	11	23,470	0.05%
2019/03/14	6	71.02	1	70.80	71.10	5	23,311	0.02%
2019/03/13	1	71.00	0	0.00	70.70	1	24,214	0.00%
2019/03/12	4.1	71.20	2	71.00	71.20	2.1	24,353	0.01%
2019/03/11	4	70.45	1	70.40	70.40	3	24,453	0.01%
2019/03/08	27.5	70.76	1	71.20	70.70	26.5	24,916	0.11%
2019/03/07	30	71.90	11	71.60	71.60	19	25,765	0.07%
2019/03/06	2	72.35	0.1	72.40	72.50	1.9	26,193	0.01%
2019/03/05	4.1	71.98	0	0.00	71.90	4.1	26,787	0.02%
2019/03/04	19	71.91	36.3	72.07	72.20	-17.3	26,928	-0.06%
2019/02/27	3	72.83	5.8	72.79	72.70	-2.8	26,754	-0.01%
2019/02/26	1	73.20	2.8	72.97	72.80	-1.8	26,722	-0.01%
2019/02/25	0	0.00	5	73.26	73.40	-5	26,937	-0.02%
2019/02/22	5.4	73.11	4.8	73.35	73.50	0.6	27,267	0.00%
2019/02/21	3	73.57	38.2	73.45	73.80	-35.2	27,552	-0.13%
2019/02/20	8	73.20	14	73.24	73.20	-6	27,545	-0.02%
2019/02/19	0	0.00	39	71.80	72.00	-39	27,169	-0.14%
2019/02/18	1.8	71.16	7	71.20	71.00	-5.2	27,351	-0.02%
2019/02/15	3.9	70.53	2.5	70.58	70.30	1.4	27,533	0.00%
2019/02/14	8	71.69	8	71.66	71.40	0	27,638	0.00%
2019/02/13	11.4	71.82	13.6	72.25	72.00	-2.2	27,733	-0.01%
2019/02/12	3	71.63	18.4	71.66	72.00	-15.4	27,694	-0.06%
2019/02/11	5	70.50	2	70.05	69.90	3	27,543	0.01%
2019/01/30	1	70.10	4	70.40	70.00	-3	27,311	-0.01%
2019/01/29	5	69.90	1	69.90	69.90	4	27,329	0.01%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	0.1	70.50	1.8	70.44	70.70	-1.7	27,511	-0.01%
2019/01/23	2	69.70	2	69.90	69.70	0	27,740	0.00%
2019/01/22	0	0.00	4	70.65	70.70	-4	27,933	-0.01%
2019/01/21	0	0.00	45	71.16	71.20	-45	28,393	-0.16%
2019/01/18	0.6	70.60	0	0.00	70.80	0.6	29,728	0.00%
2019/01/17	0.4	70.30	6	70.28	70.40	-5.6	30,927	-0.02%
2019/01/16	3.1	70.00	2.8	70.20	70.20	0.3	31,610	0.00%
2019/01/15	4	70.28	1	70.20	70.30	3	31,959	0.01%
2019/01/14	0	0.00	4	68.80	68.70	-4	32,168	-0.01%
2019/01/11	16	69.70	3	69.97	69.40	13	33,547	0.04%
2019/01/10	10.8	69.21	0	0.00	69.30	10.8	33,515	0.03%
2019/01/09	6.1	69.72	2	69.90	69.90	4.1	33,515	0.01%
2019/01/08	9	68.48	12	68.98	68.60	-3	33,510	-0.01%
2019/01/07	21	68.98	7	69.10	69.30	14	33,710	0.04%
2019/01/04	16.2	67.46	0	0.00	67.60	16.2	33,606	0.05%
2019/01/03	10	68.87	10.7	68.55	68.90	-0.7	33,646	0.00%
2019/01/02	3	70.07	4	70.63	70.10	-1	33,501	0.00%
2018/12/28	0.2	70.80	0.3	70.80	70.80	-0.1	33,856	0.00%
2018/12/27	2	71.40	3	71.50	70.80	-1	34,100	0.00%
2018/12/26	1	71.00	0	0.00	70.20	1	34,354	0.00%
2018/12/25	0	0.00	14	70.46	70.70	-14	34,538	-0.04%
2018/12/22	0.2	70.90	10	71.10	70.90	-9.8	35,373	-0.03%
2018/12/21	0	0.00	11	71.40	71.40	-11	35,779	-0.03%
2018/12/20	1	71.20	31	71.38	71.50	-30	35,804	-0.08%
2018/12/19	1	71.20	1	71.50	71.80	0	35,643	0.00%
2018/12/18	1	70.60	0	0.00	70.80	1	35,873	0.00%
2018/12/17	0.8	71.30	0	0.00	71.10	0.8	36,093	0.00%
2018/12/14	2	72.15	34	71.72	71.50	-32	36,528	-0.09%
2018/12/13	22.2	72.09	14	72.42	73.00	8.2	36,813	0.02%
2018/12/12	16	70.74	9.4	70.76	71.20	6.6	37,341	0.02%
2018/12/11	1.8	68.84	0	0.00	68.40	1.8	37,568	0.00%
2018/12/10	23.2	67.85	1	68.20	67.70	22.2	37,759	0.06%
2018/12/07	11.6	69.34	0	0.00	69.10	11.6	37,568	0.03%
2018/12/06	26.2	69.66	1	69.30	69.00	25.2	37,365	0.07%
2018/12/05	1	71.80	0	0.00	71.60	1	36,597	0.00%
2018/12/04	2	73.70	2.8	73.64	73.40	-0.8	36,922	0.00%
2018/12/03	2	73.10	7.8	74.01	74.00	-5.8	36,977	-0.02%
2018/11/30	5.2	73.07	2	73.50	71.90	3.2	36,598	0.01%
2018/11/29	7	73.90	5	73.54	72.40	2	35,692	0.01%
2018/11/28	5.2	72.52	10	72.76	73.10	-4.8	35,289	-0.01%
2018/11/27	2	70.55	0	0.00	70.70	2	34,839	0.01%
2018/11/26	1.2	71.27	1	70.90	71.00	0.2	34,800	0.00%
2018/11/23	2	69.90	9	70.09	70.00	-7	34,663	-0.02%
2018/11/22	24	69.83	1	70.30	69.50	23	34,653	0.07%
2018/11/21	13	69.15	11	70.54	70.60	2	34,466	0.01%
2018/11/20	11	71.33	10	71.48	71.00	1	34,147	0.00%
2018/11/19	15.8	73.41	1	73.40	73.40	14.8	33,901	0.04%
2018/11/16	9	74.16	3	75.00	74.30	6	34,199	0.02%
2018/11/15	8.5	74.20	32	73.07	74.50	-23.5	35,037	-0.07%
2018/11/14	15	74.23	0	0.00	73.30	15	34,998	0.04%
2018/11/13	2.9	74.45	0	0.00	74.40	2.9	34,972	0.01%
2018/11/12	12.3	76.19	0	0.00	76.20	12.3	34,899	0.04%
2018/11/09	1	75.90	9.5	76.12	76.10	-8.5	35,101	-0.02%
2018/11/08	6	77.20	13	77.37	76.60	-7	35,138	-0.02%
2018/11/07	0	0.00	13	78.07	77.90	-13	35,022	-0.04%
2018/11/06	29	79.09	20	78.10	77.30	9	35,016	0.03%
2018/11/05	23	80.48	20.8	80.37	80.00	2.2	35,081	0.01%
2018/11/02	12.6	79.71	26	79.71	81.00	-13.4	35,222	-0.04%
2018/11/01	23.4	79.14	11.8	79.88	79.90	11.6	35,105	0.03%
2018/10/31	10.6	78.43	6	78.10	78.80	4.6	35,267	0.01%
2018/10/30	6.5	76.03	3	76.00	76.40	3.5	35,030	0.01%
2018/10/29	18.4	77.03	1	77.80	75.50	17.4	35,063	0.05%
2018/10/26	26.4	77.83	32.8	76.91	76.20	-6.4	35,074	-0.02%
2018/10/17	24	69.74	39	70.08	68.10	-15	34,592	-0.04%
2018/10/16	19.3	70.20	43.7	70.14	70.40	-24.4	33,758	-0.07%
2018/10/15	14.9	70.71	13	70.66	70.50	1.9	33,489	0.01%
2018/10/12	17.1	70.66	6	71.40	71.90	11.1	33,508	0.03%
2018/10/11	55	70.46	24	70.60	70.10	31	33,512	0.09%
2018/10/09	8	75.51	0	0.00	75.30	8	32,293	0.02%
2018/10/08	21	75.57	1	75.80	75.50	20	32,342	0.06%
2018/10/05	14	75.61	7	75.76	75.60	7	32,631	0.02%
2018/10/04	27.1	76.33	1	77.70	76.20	26.1	32,542	0.08%
2018/10/03	0.3	78.00	3	77.70	77.80	-2.7	32,668	-0.01%
2018/10/02	4	78.30	10	78.93	78.10	-6	32,896	-0.02%
2018/10/01	12	80.05	24	79.95	79.90	-12	32,641	-0.04%
2018/09/28	7	79.04	5	79.02	79.20	2	32,840	0.01%
2018/09/27	25	78.20	8	78.03	78.70	17	32,499	0.05%
2018/09/26	2	77.50	10	77.41	77.30	-8	32,279	-0.02%
2018/09/25	10	75.60	0.5	76.20	76.10	9.5	32,142	0.03%
2018/09/21	13	75.64	1	75.30	75.80	12	32,370	0.04%
2018/09/20	7	75.96	2	75.50	75.60	5	32,265	0.02%
2018/09/19	16	76.19	4	76.25	76.40	12	32,294	0.04%
2018/09/18	3	76.07	8.8	76.19	75.80	-5.8	32,335	-0.02%
2018/09/17	4.8	77.73	1	77.70	77.80	3.8	32,456	0.01%
2018/09/14	0	0.00	17	77.70	77.90	-17	32,799	-0.05%
2018/09/13	7.5	76.25	2	76.15	76.00	5.5	32,828	0.02%
2018/09/12	10	77.18	3	77.97	77.00	7	32,740	0.02%
2018/09/11	18	76.59	1	76.90	77.70	17	32,803	0.05%
2018/09/10	24	75.25	30	75.33	75.10	-6	33,096	-0.02%
2018/09/07	36	77.80	5	77.96	77.70	31	32,715	0.09%
2018/09/06	11.2	79.34	5.2	79.45	79.30	6	32,743	0.02%
2018/09/05	5	80.26	1	80.30	80.10	4	32,558	0.01%
2018/09/04	4	80.23	0	0.00	80.10	4	32,939	0.01%
2018/09/03	9	80.20	0	0.00	80.10	9	33,317	0.03%
2018/08/31	16	80.39	1	80.50	80.50	15	34,592	0.04%
2018/08/30	25	80.94	54.4	81.16	80.90	-29.4	35,372	-0.08%
2018/08/29	10	81.20	6.7	81.29	81.40	3.3	35,704	0.01%
2018/08/28	15	81.32	0	0.00	81.20	15	35,877	0.04%
2018/08/27	18	81.14	0	0.00	81.00	18	36,077	0.05%
2018/08/24	3	80.77	1	81.00	81.10	2	36,106	0.01%
2018/08/23	0	0.00	4	81.43	81.80	-4	37,143	-0.01%
2018/08/22	1.3	81.56	0	0.00	81.70	1.3	37,444	0.00%
2018/08/21	4	81.08	10	81.23	81.00	-6	37,825	-0.02%
2018/08/20	0	81.30	0	0.00	81.00	0	38,555	0.00%
2018/08/17	13	81.47	1	81.70	81.10	12	39,047	0.03%
2018/08/16	4.1	81.21	2	81.30	81.20	2.1	39,033	0.01%
2018/08/15	11.3	80.56	17	80.71	81.10	-5.7	38,932	-0.01%
2018/08/14	23	81.53	4.4	81.17	81.30	18.6	38,576	0.05%
2018/08/13	4	84.08	9	84.83	83.80	-5	37,744	-0.01%
2018/08/10	15	85.90	3	85.87	85.90	12	37,559	0.03%
2018/08/09	0	85.10	8	85.34	85.20	-8	37,496	-0.02%
2018/08/08	10	84.81	7	84.90	85.00	3	37,984	0.01%
2018/08/07	2	84.70	7	84.84	84.40	-5	38,653	-0.01%
2018/08/06	12	84.60	4	84.58	84.60	8	40,277	0.02%
2018/08/03	0	0.00	6	83.55	83.80	-6	40,685	-0.01%
2018/08/02	0	0.00	1	83.90	82.80	-1	40,725	0.00%
2018/08/01	1	83.80	10	84.09	84.10	-9	40,747	-0.02%
2018/07/31	12	83.58	3	83.80	83.80	9	40,718	0.02%
2018/07/30	25	84.10	5	83.78	84.20	20	40,734	0.05%
2018/07/27	7	83.17	1	83.20	83.20	6	40,533	0.01%
2018/07/26	10	82.64	1	82.50	83.50	9	40,985	0.02%
2018/07/25	16.5	82.92	2	83.00	82.70	14.5	41,156	0.04%
2018/07/24	42	85.51	54	85.27	85.20	-12	41,023	-0.03%
2018/07/23	4	85.38	13	85.24	85.50	-9	40,405	-0.02%
2018/07/20	3	85.30	24	85.44	85.30	-21	40,448	-0.05%
2018/07/19	0	85.10	6	85.03	85.20	-6	40,634	-0.01%
2018/07/18	2	84.05	8	84.08	84.10	-6	41,177	-0.01%
2018/07/17	3	83.23	26.8	82.77	82.90	-23.8	41,148	-0.06%
2018/07/16	26	83.20	3	83.23	82.80	23	41,273	0.06%
2018/07/13	2	82.65	11	82.40	82.90	-9	42,018	-0.02%
2018/07/12	0	81.50	0	0.00	81.20	0	42,639	0.00%
2018/07/11	6	81.18	23	81.49	81.60	-17	42,885	-0.04%
2018/07/10	21	80.53	10	80.80	80.50	11	42,680	0.03%
2018/07/09	2	81.50	0	0.00	80.80	2	42,584	0.00%
2018/07/06	24.1	80.41	2.1	80.80	80.50	22	42,830	0.05%
2018/07/05	0	81.30	1	81.30	81.20	-1	42,840	0.00%
2018/07/04	5	81.00	10	81.60	81.60	-5	43,143	-0.01%
2018/07/03	6.2	80.77	0.7	81.00	80.70	5.5	43,802	0.01%
2018/07/02	6.1	81.86	10	82.63	81.00	-3.9	44,386	-0.01%
2018/06/29	31	81.45	3	82.07	83.20	28	44,722	0.06%
2018/06/28	8.1	80.67	0	0.00	80.50	8.1	46,328	0.02%
2018/06/27	8	81.05	1.5	81.27	80.90	6.5	46,430	0.01%
2018/06/26	16	80.68	9	80.66	81.00	7	46,386	0.02%
2018/06/25	16.1	81.79	3	82.03	81.50	13.1	46,072	0.03%
2018/06/22	13	82.08	2	82.20	82.30	11	45,973	0.02%
2018/06/21	1	82.80	1	82.90	82.70	0	45,954	0.00%
2018/06/20	9.5	82.77	8	82.74	83.00	1.5	46,402	0.00%
2018/06/19	29	83.35	2.3	83.34	83.00	26.7	46,024	0.06%
2018/06/15	12	84.78	0	0.00	85.00	12	45,391	0.03%
2018/06/14	14	86.18	17	86.76	85.50	-3	44,934	-0.01%
2018/06/13	24	87.63	2	87.80	87.80	22	44,377	0.05%
2018/06/12	5	87.44	7	87.67	87.70	-2	45,087	0.00%
2018/06/11	2	87.55	5	87.30	87.40	-3	45,024	-0.01%
2018/06/08	52	90.22	18	88.79	88.30	34	45,184	0.08%
2018/06/07	4	89.70	30.5	90.12	91.20	-26.5	44,916	-0.06%
2018/06/06	5	89.00	7	88.80	89.10	-2	44,888	0.00%
2018/06/05	17	87.60	2	87.95	88.10	15	45,553	0.03%
2018/06/04	1.5	87.67	7.1	87.84	87.80	-5.6	45,573	-0.01%
2018/06/01	1	86.50	112	86.59	86.60	-111	45,724	-0.24%	大賣/鉅額交易
2018/05/31	2	87.40	2.2	87.06	85.70	-0.2	45,907	0.00%
2018/05/30	3	87.40	23.3	86.91	87.40	-20.3	45,020	-0.05%
2018/05/29	5	88.04	6	88.07	87.60	-1	44,829	0.00%
2018/05/28	23	88.60	18.3	88.57	88.80	4.7	44,821	0.01%
2018/05/25	11	86.31	25	86.23	86.50	-14	44,419	-0.03%
2018/05/24	0	0.00	4	84.10	84.10	-4	44,188	-0.01%
2018/05/23	6.6	83.63	3	84.10	83.60	3.6	44,702	0.01%
2018/05/22	9	84.21	1	84.60	84.00	8	45,124	0.02%
2018/05/21	2	85.00	2	85.25	85.00	0	45,700	0.00%
2018/05/18	14	84.32	6	84.05	83.90	8	46,339	0.02%
2018/05/17	8	84.94	6.2	85.20	84.20	1.8	47,022	0.00%
2018/05/16	106	84.63	9	85.01	84.60	97	47,215	0.21%	大買/
2018/05/15	12	86.81	57.4	87.24	86.00	-45.4	47,488	-0.10%
2018/05/14	24.4	88.51	40	88.51	89.00	-15.6	48,662	-0.03%
2018/05/11	29	84.47	7	84.24	85.00	22	47,388	0.05%
2018/05/10	5.4	82.45	7	82.73	82.90	-1.6	47,391	0.00%
2018/05/09	5.6	82.22	10	82.90	81.80	-4.4	47,644	-0.01%
2018/05/08	8	82.24	8.6	82.47	82.60	-0.6	48,053	0.00%
2018/05/07	18	81.11	15	81.61	81.60	3	48,209	0.01%
2018/05/04	6	80.58	0	0.00	80.40	6	48,519	0.01%
2018/05/03	21	80.35	1	80.60	80.10	20	48,855	0.04%
2018/05/02	13	83.02	6	82.05	81.80	7	48,950	0.01%
2018/04/30	4	82.55	52	82.76	82.90	-48	49,029	-0.10%
2018/04/27	23	81.13	5	81.10	81.50	18	49,363	0.04%
2018/04/26	20	81.49	16	80.98	80.60	4	49,915	0.01%
2018/04/25	47.3	80.05	8	80.06	80.40	39.3	50,957	0.08%
2018/04/24	66.9	81.17	11	80.92	80.60	55.9	51,057	0.11%
2018/04/23	4	83.00	18	83.17	83.00	-14	50,484	-0.03%
2018/04/20	18	84.04	0	0.00	84.00	18	50,371	0.04%
2018/04/19	52	84.89	46	83.98	85.00	6	50,547	0.01%
2018/04/18	40.2	85.40	21	85.10	84.80	19.2	50,204	0.04%
2018/04/17	17	86.64	2	86.65	86.50	15	50,087	0.03%
2018/04/16	10	87.72	8	87.56	87.60	2	50,333	0.00%
2018/04/13	5	87.08	9	87.14	87.00	-4	50,506	-0.01%
2018/04/12	11	87.02	0	0.00	86.80	11	50,851	0.02%
2018/04/11	31	87.85	22	88.08	87.30	9	51,181	0.02%
2018/04/10	15.1	87.13	7	87.24	87.00	8.1	51,411	0.02%
2018/04/09	37	86.89	1	87.40	87.40	36	51,757	0.07%
2018/04/03	8	87.21	17	87.19	87.20	-9	51,281	-0.02%
2018/04/02	18.5	88.36	19	88.77	88.10	-0.5	50,921	0.00%
2018/03/31	69	88.94	27	89.17	88.50	42	50,680	0.08%
2018/03/30	40	91.69	7	91.41	91.40	33	48,765	0.07%
2018/03/29	21	90.01	2	90.25	90.00	19	48,632	0.04%
2018/03/28	7	90.51	0	0.00	90.10	7	48,333	0.01%
2018/03/27	1	90.90	0	0.00	91.20	1	48,237	0.00%
2018/03/26	2	90.00	0	0.00	90.20	2	48,082	0.00%
2018/03/23	20	90.89	25	90.86	90.40	-5	48,202	-0.01%
2018/03/22	5	92.96	8.3	92.66	92.80	-3.3	48,376	-0.01%
2018/03/21	5	92.52	1	92.60	92.40	4	48,263	0.01%
2018/03/20	25	92.59	2	92.80	92.60	23	48,615	0.05%
2018/03/19	16	93.06	17	93.25	92.90	-1	48,662	0.00%
2018/03/16	12	93.00	2	92.95	92.80	10	48,767	0.02%
2018/03/15	1	93.20	3	93.97	93.40	-2	48,424	0.00%
2018/03/14	5	93.50	11	93.79	93.30	-6	48,939	-0.01%
2018/03/13	18	95.29	36	95.73	95.20	-18	48,868	-0.04%
2018/03/12	7	94.07	42	94.00	94.30	-35	48,136	-0.07%
2018/03/09	20	91.34	43.1	91.90	91.90	-23.1	48,311	-0.05%
2018/03/08	15	89.68	1	89.20	89.40	14	48,434	0.03%
2018/03/07	30	89.01	11	88.79	88.50	19	48,600	0.04%
2018/03/06	2.1	88.55	2	88.10	88.20	0.1	49,225	0.00%
2018/03/05	12	87.41	0	0.00	87.00	12	49,994	0.02%
2018/03/02	4	87.23	13	87.15	87.80	-9	49,680	-0.02%
2018/03/01	7	87.97	0	0.00	87.90	7	49,850	0.01%
2018/02/27	9	88.61	11	89.15	88.10	-2	49,752	0.00%
2018/02/26	28	89.17	1	89.20	88.80	27	49,448	0.05%
2018/02/23	11	88.85	7	88.69	88.90	4	49,325	0.01%
2018/02/22	8	87.83	3	87.87	87.90	5	49,530	0.01%
2018/02/21	5	88.36	13	88.42	88.20	-8	49,335	-0.02%
2018/02/12	23.1	87.90	0	0.00	87.60	23.1	48,915	0.05%
2018/02/09	25.1	86.88	1	87.10	87.50	24.1	48,743	0.05%
2018/02/08	34	89.75	8	89.34	89.00	26	48,453	0.05%
2018/02/07	16.2	90.59	25	90.16	90.00	-8.8	49,905	-0.02%
2018/02/06	93.2	89.74	11	89.91	89.20	82.2	49,153	0.17%
2018/02/05	12	92.83	6.5	93.12	92.80	5.5	47,142	0.01%
2018/02/02	20	95.06	32	94.75	95.20	-12	47,140	-0.03%
2018/02/01	7	93.84	6	93.65	93.50	1	47,024	0.00%
2018/01/31	11	92.65	71	92.14	92.20	-60	46,756	-0.13%
2018/01/30	10	94.03	17	93.95	93.60	-7	46,299	-0.02%
2018/01/29	17	95.35	8	94.73	94.70	9	46,043	0.02%
2018/01/26	15.4	95.35	3.1	95.76	95.40	12.3	45,847	0.03%
2018/01/25	12	96.00	10	95.82	95.40	2	45,486	0.00%
2018/01/24	14	96.04	23	96.10	95.90	-9	44,848	-0.02%
2018/01/23	6	95.92	20	95.90	96.90	-14	44,696	-0.03%
2018/01/22	17	96.88	67.1	96.70	96.60	-50.1	44,513	-0.11%
2018/01/19	48	96.17	33	96.04	96.90	15	43,848	0.03%
2018/01/18	33	94.54	26	94.47	93.80	7	42,486	0.02%
2018/01/17	4.1	92.92	2	93.50	93.40	2.1	42,043	0.00%
2018/01/16	14	93.27	4	93.30	93.40	10	41,887	0.02%
2018/01/15	14	93.04	17	93.18	93.30	-3	41,766	-0.01%
2018/01/12	9	91.89	6	92.07	91.80	3	41,540	0.01%
2018/01/11	25.6	91.57	8	91.24	91.40	17.6	41,459	0.04%
2018/01/10	28	91.06	2	91.05	90.80	26	40,939	0.06%
2018/01/09	11	91.83	1.1	91.91	91.80	9.9	40,640	0.02%
2018/01/08	26.6	91.99	12	91.81	91.80	14.6	40,616	0.04%
2018/01/05	17	92.09	8	92.88	93.00	9	40,275	0.02%
2018/01/04	24	92.79	2	93.05	92.60	22	39,996	0.06%
2018/01/03	18	94.41	10	94.46	94.00	8	39,819	0.02%
2018/01/02	11	95.27	4	95.05	95.00	7	39,215	0.02%