鴻海 (2317)-兆豐-大同券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5893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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/19	48.5	143.30	11.4	143.45	143.00	37.1	97,247	0.04%
2024/04/18	44	146.43	23.6	148.00	148.00	20.4	95,526	0.02%
2024/04/17	4	143.50	7.6	144.22	146.50	-3.6	94,851	0.00%
2024/04/16	69.6	139.41	27.1	140.32	141.00	42.5	93,480	0.05%
2024/04/15	7.2	147.20	15	145.77	146.00	-7.8	90,976	-0.01%
2024/04/12	8	152.06	28.1	151.34	150.50	-20.1	89,690	-0.02%
2024/04/11	114.7	149.95	42.3	149.56	150.00	72.4	87,961	0.08%	大買/
2024/04/10	37.8	155.45	7	155.50	154.50	30.8	85,355	0.04%
2024/04/09	312	159.21	18.1	159.40	158.00	293.9	84,044	0.35%	大買/鉅額交易
2024/04/08	1.1	157.55	200.1	158.00	158.00	-199	82,682	-0.24%	大賣/鉅額交易
2024/04/03	221.2	156.88	79	156.80	159.00	142.2	81,311	0.17%	大買/鉅額交易
2024/04/02	60	155.07	294.3	157.63	159.00	-234.3	79,344	-0.30%	大賣/鉅額交易
2024/04/01	39.1	151.55	0.6	152.56	150.50	38.5	76,692	0.05%
2024/03/29	96.4	154.03	31	152.27	150.00	65.4	75,560	0.09%
2024/03/28	226.1	153.32	73.3	153.55	155.50	152.8	73,210	0.21%	大買/鉅額交易
2024/03/27	24.1	148.31	14.6	147.32	148.50	9.4	70,339	0.01%
2024/03/26	9.7	143.38	28.2	144.82	142.00	-18.5	68,483	-0.03%
2024/03/25	25.5	145.53	14.3	145.84	145.50	11.2	66,381	0.02%
2024/03/22	74.5	144.68	56.5	145.31	145.50	18	64,505	0.03%
2024/03/21	13	142.42	25.1	141.21	142.50	-12.1	61,032	-0.02%
2024/03/20	61.7	139.18	42.5	138.59	138.00	19.2	58,649	0.03%
2024/03/19	27.6	133.81	26.2	132.97	136.00	1.4	55,781	0.00%
2024/03/18	35.9	134.02	113.8	132.84	136.00	-77.9	53,182	-0.15%	大賣/
2024/03/15	45	131.09	76.2	130.78	132.00	-31.2	49,532	-0.06%
2024/03/14	9.1	119.42	9.2	119.62	121.00	-0.1	43,236	0.00%
2024/03/13	42.9	120.39	132	120.26	120.50	-89.1	40,314	-0.22%	大賣/
2024/03/12	165.2	117.41	49.9	116.20	119.00	115.3	34,910	0.33%	大買/鉅額交易
2024/03/11	9	110.11	23.9	109.88	109.50	-14.9	29,389	-0.05%
2024/03/08	4.2	106.19	2	108.00	105.00	2.2	27,431	0.01%
2024/03/07	4	107.38	6.1	107.75	107.50	-2.1	26,533	-0.01%
2024/03/06	2.1	106.48	109.3	106.46	106.50	-107.2	26,183	-0.41%	大賣/鉅額交易
2024/03/05	15	106.97	8	107.69	106.50	7	26,190	0.03%
2024/03/04	0	0.00	14.1	105.59	106.50	-14.1	25,463	-0.06%
2024/02/29	0	0.00	1	103.00	103.00	-1	24,041	0.00%
2024/02/27	2	103.50	12	104.00	103.50	-10	23,750	-0.04%
2024/02/26	1	103.00	3	103.50	103.50	-2	23,649	-0.01%
2024/02/23	2.1	103.00	0	0.00	103.00	2.1	23,790	0.01%
2024/02/20	2	103.25	2	104.00	103.50	0	24,762	0.00%
2024/02/19	2	102.00	14	102.64	103.00	-12	24,617	-0.05%
2024/02/16	1	101.00	0.1	101.00	101.50	0.9	25,053	0.00%
2024/02/15	2	101.01	2	101.50	101.00	0	25,287	0.00%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	1	102.00	0.5	101.50	102.00	0.5	25,105	0.00%
2024/01/30	1	102.50	0	0.00	102.00	1	25,581	0.00%
2024/01/29	1	102.50	1	103.00	102.50	0	25,927	0.00%
2024/01/26	1	103.00	7.1	102.99	102.50	-6.1	26,364	-0.02%
2024/01/25	7	101.79	2	101.75	102.00	5	26,353	0.02%
2024/01/24	0	0.00	0.1	100.50	100.50	-0.1	26,387	0.00%
2024/01/23	0	0.00	3	101.00	101.00	-3	27,103	-0.01%
2024/01/22	1.1	100.00	0	0.00	99.90	1.1	29,035	0.00%
2024/01/18	2	99.75	0	0.00	99.90	2	29,563	0.01%
2024/01/17	9.1	99.09	0	0.00	98.60	9.1	29,936	0.03%
2024/01/16	5	99.80	1.2	100.00	100.00	3.8	30,976	0.01%
2024/01/15	0	101.00	3	100.50	100.00	-3	31,922	-0.01%
2024/01/11	2	100.00	0	0.00	100.50	2	32,209	0.01%
2024/01/10	1.2	100.54	0	0.00	100.00	1.2	32,083	0.00%
2024/01/09	5	101.20	0	0.00	101.00	5	31,963	0.02%
2024/01/08	7.1	102.22	0	0.00	101.50	7.1	31,828	0.02%
2024/01/04	0	0.00	0.5	104.50	104.00	-0.5	31,937	0.00%
2024/01/03	0	0.00	0	104.02	104.50	0	32,154	0.00%
2024/01/02	0	0.00	2.3	104.94	105.00	-2.3	32,305	-0.01%
2023/12/29	0.1	104.00	1	104.50	104.50	-1	32,250	0.00%
2023/12/28	2.1	103.50	1	103.50	104.00	1.1	32,274	0.00%
2023/12/27	3	103.50	0	0.00	103.50	3	32,180	0.01%
2023/12/26	5.1	103.50	1	104.00	104.00	4.1	32,097	0.01%
2023/12/22	1.5	103.50	0	0.00	103.50	1.5	32,363	0.00%
2023/12/21	0	0.00	1	103.00	103.50	-1	32,468	0.00%
2023/12/20	0	0.00	5	103.60	104.50	-5	32,160	-0.02%
2023/12/19	0	0.00	2	102.00	102.50	-2	31,507	-0.01%
2023/12/18	0	0.00	3	101.67	102.00	-3	31,329	-0.01%
2023/12/15	3	101.50	0	0.00	101.50	3	31,177	0.01%
2023/12/14	0	0.00	4	101.50	102.00	-4	30,726	-0.01%
2023/12/12	2	101.00	0	0.00	101.00	2	30,839	0.01%
2023/12/11	0	101.50	0	0.00	101.00	0	30,769	0.00%
2023/12/06	5	101.30	0	0.00	101.00	5	30,950	0.02%
2023/12/05	1	101.00	0.1	101.00	101.00	1	30,895	0.00%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	1	100.50	0.2	101.00	100.50	0.8	30,811	0.00%
2023/11/30	100.1	101.50	0	0.00	101.50	100.1	30,592	0.33%
2023/11/29	52	102.00	0	0.00	102.00	52	30,267	0.17%
2023/11/28	0	0.00	51	102.50	102.50	-51	29,970	-0.17%
2023/11/27	55	101.98	3	102.33	101.50	52	30,482	0.17%
2023/11/24	2.1	101.76	1	101.00	101.50	1.1	30,442	0.00%
2023/11/22	9	102.67	1.1	103.00	102.00	8	31,063	0.03%
2023/11/21	0	0.00	2	102.00	102.50	-2	30,942	-0.01%
2023/11/20	2	101.00	0	0.00	101.00	2	31,170	0.01%
2023/11/17	0.1	101.50	5.5	102.48	102.50	-5.4	30,949	-0.02%
2023/11/16	0	0.00	51.5	101.00	101.00	-51.5	30,387	-0.17%
2023/11/15	1.4	100.01	50	100.50	100.50	-48.6	30,054	-0.16%
2023/11/14	2.1	100.71	9.1	100.46	100.00	-7	29,488	-0.02%
2023/11/13	1	98.00	2	98.30	97.70	-1	29,120	0.00%
2023/11/10	50.3	97.20	0	0.00	97.20	50.3	29,544	0.17%
2023/11/09	1.3	97.89	57	98.19	97.90	-55.7	30,337	-0.18%
2023/11/08	0.1	96.90	10	97.00	97.00	-9.9	30,321	-0.03%
2023/11/07	3.2	95.61	0	0.00	96.10	3.2	30,373	0.01%
2023/11/06	0.3	97.30	1	97.40	96.40	-0.8	30,281	0.00%
2023/11/03	3.3	95.83	1	95.70	95.80	2.3	29,982	0.01%
2023/11/02	30	96.40	1	96.30	97.00	29	29,758	0.10%
2023/11/01	8.4	95.88	5	95.80	95.60	3.4	30,097	0.01%
2023/10/31	12	96.38	6	95.80	96.50	6	30,309	0.02%
2023/10/30	18.1	94.96	7.4	94.78	94.50	10.6	29,933	0.04%
2023/10/27	1	98.30	0	0.00	98.20	1	28,083	0.00%
2023/10/26	1.3	98.57	0	0.00	98.50	1.3	28,036	0.00%
2023/10/25	51.2	99.10	0	0.00	99.00	51.2	27,773	0.18%
2023/10/24	23.5	98.63	16.9	98.53	98.30	6.6	27,620	0.02%
2023/10/23	58.6	100.52	13	101.58	100.50	45.6	26,288	0.17%
2023/10/20	50	103.00	100	104.50	103.50	-50	25,919	-0.19%
2023/10/19	52	103.51	0	0.00	103.50	52	25,714	0.20%
2023/10/18	0	0.00	0.1	105.50	105.50	-0.1	25,514	0.00%
2023/10/17	2	107.00	0.6	107.00	106.50	1.4	25,614	0.01%
2023/10/16	2	107.00	0	0.00	107.00	2	26,265	0.01%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	0	0.00	3	107.00	107.00	-3	27,096	-0.01%
2023/10/11	2	106.00	2	106.50	106.00	0	27,348	0.00%
2023/10/06	0	0.00	52	105.02	105.50	-52	27,369	-0.19%
2023/10/05	2	103.25	0	0.00	103.50	2	27,528	0.01%
2023/10/04	11	102.73	0	0.00	103.00	11	27,645	0.04%
2023/10/03	52	104.00	0	0.00	104.00	52	27,599	0.19%
2023/10/02	0	0.00	0.9	104.50	104.50	-0.9	27,816	0.00%
2023/09/28	0.1	103.50	0	0.00	104.00	0.1	28,735	0.00%
2023/09/27	0.1	104.00	1	103.50	104.00	-1	29,226	0.00%
2023/09/26	0.1	104.50	4	104.75	104.00	-4	30,286	-0.01%
2023/09/25	5.2	105.02	5	105.50	105.50	0.2	31,242	0.00%
2023/09/22	0	0.00	6	105.42	105.00	-6	31,773	-0.02%
2023/09/21	2.6	105.12	0.1	105.50	105.00	2.5	32,181	0.01%
2023/09/20	2	106.00	0	0.00	106.00	2	32,555	0.01%
2023/09/19	0.1	107.00	3.1	107.01	106.50	-3	33,360	-0.01%
2023/09/18	2.1	106.01	0	0.00	106.50	2.1	34,796	0.01%
2023/09/15	6	106.25	0	0.00	106.00	6	35,058	0.02%
2023/09/14	1	106.50	3	106.67	106.50	-2	34,962	-0.01%
2023/09/13	2.1	106.02	0	0.00	106.00	2.1	35,116	0.01%
2023/09/12	0	0.00	5	106.70	107.50	-5	35,594	-0.01%
2023/09/11	2	105.01	2	106.00	105.00	0	35,679	0.00%
2023/09/08	2	105.00	0	0.00	106.00	2	35,975	0.01%
2023/09/07	2	105.75	0	0.00	105.50	2	36,936	0.01%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	0	0.00	2	107.00	107.00	-2	38,319	-0.01%
2023/09/04	2	106.00	0	0.00	106.50	2	38,384	0.01%
2023/08/31	0	0.00	2	107.00	106.50	-2	38,772	-0.01%
2023/08/30	2	106.00	2	107.00	106.00	0	38,234	0.00%
2023/08/29	11.5	106.43	0	0.00	106.00	11.5	38,783	0.03%
2023/08/28	2	108.50	2	109.00	108.00	0	38,485	0.00%
2023/08/25	2	108.00	0.5	108.00	108.00	1.5	39,185	0.00%
2023/08/24	0	0.00	5	109.00	109.50	-5	40,302	-0.01%
2023/08/22	0.1	106.50	2	107.00	106.50	-1.9	41,061	0.00%
2023/08/21	2	106.00	2	107.00	106.00	0	41,271	0.00%
2023/08/18	4	106.00	0	0.00	106.00	4	41,354	0.01%
2023/08/17	1	107.00	2	107.00	106.50	-1	41,432	0.00%
2023/08/16	2.4	106.05	0	0.00	105.50	2.4	41,323	0.01%
2023/08/15	9.1	107.72	1	107.00	107.00	8.1	41,146	0.02%
2023/08/14	1	109.50	2	110.00	110.00	-1	40,542	0.00%
2023/08/11	3	109.00	0	0.00	108.50	3	40,690	0.01%
2023/08/10	2	110.00	0.3	110.00	110.00	1.7	41,012	0.00%
2023/08/09	0	0.00	2.1	110.98	110.50	-2.1	41,109	-0.01%
2023/08/08	2	110.00	2	111.00	110.50	0	41,947	0.00%
2023/08/07	7	110.43	7	111.57	109.50	0	41,823	0.00%
2023/08/04	0.4	111.00	4	110.00	111.00	-3.6	41,358	-0.01%
2023/08/02	3.3	108.65	0	0.00	108.00	3.3	41,384	0.01%
2023/08/01	0	0.00	3.2	110.03	110.50	-3.2	40,993	-0.01%
2023/07/31	12.1	109.83	1	109.00	108.50	11.1	40,803	0.03%
2023/07/28	1	109.50	5.4	110.04	109.50	-4.4	40,510	-0.01%
2023/07/27	0	0.00	1	110.50	110.50	-1	40,589	0.00%
2023/07/26	1	112.00	3	112.00	111.50	-2	40,899	0.00%
2023/07/25	1.2	111.33	3	111.00	112.00	-1.8	40,721	0.00%
2023/07/24	0.1	107.50	3	108.17	108.00	-2.9	39,989	-0.01%
2023/07/20	1	109.00	0	0.00	108.00	1	40,260	0.00%
2023/07/19	14	112.04	0	0.00	108.50	14	40,018	0.03%
2023/07/18	5	110.50	3	112.33	112.00	2	39,654	0.01%
2023/07/17	1	110.00	3	110.17	110.50	-2	39,110	-0.01%
2023/07/14	1	106.50	3	108.50	109.50	-2	38,735	-0.01%
2023/07/13	0	0.00	0.3	107.00	107.00	-0.3	38,284	0.00%
2023/07/12	0.4	105.93	2	107.00	107.50	-1.7	38,042	0.00%
2023/07/11	0	105.00	1	104.51	105.00	-1	37,842	0.00%
2023/07/10	2.4	105.00	0	0.00	104.50	2.4	37,828	0.01%
2023/07/07	0	0.00	1	105.00	105.50	-1	37,756	0.00%
2023/07/06	2.7	105.69	2	105.50	105.50	0.7	37,732	0.00%
2023/07/05	1.3	109.10	2	108.00	108.50	-0.8	36,789	0.00%
2023/07/04	4.5	110.55	1	110.50	110.00	3.5	36,139	0.01%
2023/07/03	4.2	114.87	1	115.00	115.00	3.2	35,462	0.01%
2023/06/30	5.2	112.23	0	0.00	113.00	5.2	34,309	0.02%
2023/06/29	3.4	114.29	0	0.00	113.00	3.4	33,829	0.01%
2023/06/28	1	115.00	1	115.00	115.00	0	33,522	0.00%
2023/06/27	5	115.50	2	115.50	114.00	3	33,179	0.01%
2023/06/26	3	115.00	5	115.40	115.50	-2	32,601	-0.01%
2023/06/21	3	112.50	20	112.63	113.00	-17	32,082	-0.05%
2023/06/20	7	112.57	3	112.67	112.50	4	32,028	0.01%
2023/06/19	1	111.50	4	112.25	112.50	-3	31,892	-0.01%
2023/06/16	1	111.50	2.4	111.09	111.00	-1.4	31,825	0.00%
2023/06/15	2	111.50	0	0.00	111.50	2	31,398	0.01%
2023/06/14	2.1	112.49	2	113.00	112.50	0.1	31,855	0.00%
2023/06/13	1	113.00	5	112.70	112.50	-4	31,723	-0.01%
2023/06/12	7	109.50	5	109.50	110.50	2	30,901	0.01%
2023/06/09	0	0.00	2	108.00	108.00	-2	29,760	-0.01%
2023/06/08	4.1	107.00	2	107.00	107.00	2.1	29,876	0.01%
2023/06/07	3	107.67	2	107.00	108.00	1	30,051	0.00%
2023/06/06	0	0.00	4	106.88	107.00	-4	30,703	-0.01%
2023/06/02	2	107.50	2.2	108.00	108.00	-0.2	31,419	0.00%
2023/06/01	0	0.00	4	106.75	108.00	-4	31,156	-0.01%
2023/05/31	4	106.13	3	107.50	106.50	1	30,871	0.00%
2023/05/30	5	107.00	19.5	106.86	107.00	-14.5	30,356	-0.05%
2023/05/29	9	104.72	15.5	104.56	105.50	-6.5	29,635	-0.02%
2023/05/25	3	102.67	0	0.00	102.50	3	28,999	0.01%
2023/05/23	0	0.00	0	103.00	102.50	0	28,904	0.00%
2023/05/18	0.2	103.00	1	103.00	103.00	-0.8	29,193	0.00%
2023/05/17	3	102.00	0	0.00	102.50	3	29,333	0.01%
2023/05/16	3	102.17	0	0.00	102.00	3	28,993	0.01%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/12	2	105.50	0	0.00	102.50	2	28,557	0.01%
2023/05/11	2	105.50	0	0.00	105.00	2	27,867	0.01%
2023/05/10	2	106.25	0	0.00	106.50	2	27,910	0.01%
2023/05/09	0	0.00	7	106.07	106.50	-7	28,140	-0.02%
2023/05/04	6	105.00	0	0.00	105.00	6	29,465	0.02%
2023/05/02	1	105.50	16	105.47	106.00	-15	30,781	-0.05%
2023/04/28	0	0.00	5	104.00	104.50	-5	31,312	-0.02%
2023/04/27	5	103.00	0	0.00	103.50	5	31,454	0.02%
2023/04/26	0	0.00	5	104.00	103.50	-5	31,624	-0.02%
2023/04/25	11	103.09	0	0.00	103.00	11	31,354	0.04%
2023/04/24	5	104.00	0	0.00	103.50	5	31,215	0.02%
2023/04/21	1	104.50	7	104.79	104.00	-6	31,240	-0.02%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	2	104.00	6	103.92	104.00	-4	31,244	-0.01%
2023/04/18	10	104.25	1	104.00	104.50	9	31,266	0.03%
2023/04/17	5	104.00	0	0.00	104.00	5	31,594	0.02%
2023/04/14	4	103.50	5	104.00	104.50	-1	32,030	0.00%
2023/04/13	5	102.60	5	103.50	103.00	0	32,380	0.00%
2023/04/12	5.2	103.00	0	0.00	102.50	5.2	32,302	0.02%
2023/04/11	1	103.01	0	0.00	103.50	1	32,585	0.00%
2023/04/10	5	103.00	0	0.00	103.00	5	32,478	0.02%
2023/04/07	0	0.00	5	104.00	103.00	-5	32,418	-0.02%
2023/04/06	31.1	103.16	8	104.44	103.50	23.1	32,371	0.07%
2023/03/30	0.1	104.00	0.1	104.50	104.50	0	32,025	0.00%
2023/03/29	0	0.00	5	104.00	103.50	-5	32,165	-0.02%
2023/03/28	5	103.00	0	0.00	103.00	5	32,556	0.02%
2023/03/27	5	104.00	0	0.00	103.50	5	32,645	0.02%
2023/03/24	1	104.50	16.1	105.12	105.50	-15.1	33,306	-0.05%
2023/03/23	5	103.00	5	104.00	103.50	0	32,568	0.00%
2023/03/22	12	103.92	50	104.00	103.50	-38	32,454	-0.12%
2023/03/21	0	0.00	10	104.00	103.50	-10	32,672	-0.03%
2023/03/20	3	102.83	0	0.00	102.50	3	32,644	0.01%
2023/03/17	1	103.50	2	104.00	103.50	-1	32,828	0.00%
2023/03/16	3.3	102.54	1	102.50	102.00	2.3	32,303	0.01%
2023/03/15	6	102.50	0	0.00	102.50	6	32,585	0.02%
2023/03/14	1.3	102.00	1	101.50	102.00	0.3	33,160	0.00%
2023/03/13	0	102.00	12	102.83	103.00	-12	33,434	-0.04%
2023/03/10	52.5	102.00	0	0.00	102.00	52.5	34,333	0.15%
2023/03/09	3.2	102.66	0.3	102.50	102.50	2.9	34,973	0.01%
2023/03/08	0	0.00	3	104.50	104.00	-3	35,167	-0.01%
2023/03/07	0	0.00	75	105.39	105.00	-75	35,211	-0.21%
2023/03/06	0	0.00	22	103.48	103.50	-22	34,782	-0.06%
2023/03/03	0	0.00	1.3	103.30	102.50	-1.3	34,733	0.00%
2023/03/02	1	102.48	2	102.25	102.50	-1	34,949	0.00%
2023/03/01	1	100.00	2.2	102.00	102.00	-1.2	35,010	0.00%
2023/02/24	7	102.64	2	102.00	101.00	5	34,736	0.01%
2023/02/21	1	102.50	1	103.00	102.50	0	34,783	0.00%
2023/02/17	2	103.00	1	103.00	103.50	1	35,745	0.00%
2023/02/16	50	103.00	2	103.00	103.50	48	36,384	0.13%
2023/02/15	3.1	102.00	9	102.00	102.50	-6	37,202	-0.02%
2023/02/14	0	0.00	1.1	101.50	102.00	-1.1	37,250	0.00%
2023/02/13	0.1	101.50	1	101.50	101.00	-0.9	37,616	0.00%
2023/02/10	1	101.50	6	101.50	101.50	-5	37,809	-0.01%
2023/02/09	20	100.60	12.8	100.61	101.00	7.2	38,059	0.02%
2023/02/08	0	0.00	1	100.50	100.50	-1	38,379	0.00%
2023/02/07	0.1	101.00	1	100.50	100.50	-0.9	38,627	0.00%
2023/02/06	2	101.75	3.1	101.82	101.50	-1.1	38,581	0.00%
2023/02/03	1.1	99.87	0	0.00	99.60	1.1	38,523	0.00%
2023/02/02	3	100.33	0.3	100.50	100.00	2.7	38,531	0.01%
2023/02/01	4	100.25	0	0.00	100.00	4	38,077	0.01%
2023/01/31	13.7	100.04	3	100.13	99.70	10.7	37,933	0.03%
2023/01/30	6	98.78	4	99.60	98.10	2	37,093	0.01%
2023/01/17	2.4	98.27	0	0.00	98.10	2.4	36,341	0.01%
2023/01/16	1.1	98.52	0	0.00	98.10	1.1	36,361	0.00%
2023/01/13	1	98.70	1	99.30	98.60	0	36,315	0.00%
2023/01/12	2	98.90	0	0.00	98.60	2	36,978	0.01%
2023/01/11	0	99.70	1	99.60	99.10	-1	37,569	0.00%
2023/01/09	2.1	99.11	1	99.40	99.10	1.1	38,027	0.00%
2023/01/06	1	98.50	0	0.00	98.40	1	37,890	0.00%
2023/01/05	9.5	98.31	1	98.10	98.00	8.5	38,045	0.02%
2023/01/04	4.2	98.29	2	98.20	98.10	2.2	38,079	0.01%
2023/01/03	7.1	98.13	6	98.87	99.10	1.1	38,013	0.00%
2022/12/30	6	99.90	1	100.00	99.90	5	37,602	0.01%
2022/12/29	4	99.63	10	99.90	99.70	-6	37,753	-0.02%
2022/12/28	2.2	100.03	0	0.00	100.50	2.2	38,005	0.01%
2022/12/21	2	100.00	0	0.00	100.00	2	39,308	0.01%
2022/12/20	1.2	100.52	1	100.00	100.00	0.2	39,198	0.00%
2022/12/19	11.2	101.45	11	101.05	101.50	0.2	39,135	0.00%
2022/12/16	4	100.63	0	0.00	100.50	4	38,899	0.01%
2022/12/15	0.1	102.00	0	0.00	101.50	0.1	38,102	0.00%
2022/12/14	0	0.00	3	102.00	102.50	-3	38,124	-0.01%
2022/12/13	2	101.50	0	0.00	101.00	2	38,141	0.01%
2022/12/12	0	102.00	2.5	101.60	102.00	-2.5	37,850	-0.01%
2022/12/09	1	102.00	0	0.00	102.00	1	38,145	0.00%
2022/12/08	2	102.00	0	0.00	101.50	2	37,890	0.01%
2022/12/07	1	103.50	0	0.00	102.00	1	37,817	0.00%
2022/12/06	4.1	103.61	4	103.00	103.00	0.1	37,621	0.00%
2022/12/05	12.1	106.09	1	106.00	105.50	11.1	37,014	0.03%
2022/12/02	12	105.38	6	105.50	105.50	6	36,500	0.02%
2022/12/01	9	102.67	2	102.50	103.00	7	35,734	0.02%
2022/11/30	11	100.95	110	100.55	100.50	-99	34,905	-0.28%	大賣/
2022/11/29	1	99.80	2	99.85	100.00	-1	34,038	0.00%
2022/11/28	4	100.00	2	99.80	100.00	2	33,757	0.01%
2022/11/25	0	0.00	2	100.50	100.50	-2	33,605	-0.01%
2022/11/24	1	100.00	5	100.50	101.00	-4	33,507	-0.01%
2022/11/23	1	101.00	0	0.00	100.50	1	33,169	0.00%
2022/11/22	12.1	100.00	1	100.50	100.50	11.1	33,091	0.03%
2022/11/21	0	0.00	2	101.00	100.00	-2	32,902	-0.01%
2022/11/18	1	101.50	0	0.00	100.50	1	32,636	0.00%
2022/11/17	3	101.50	56	101.47	101.50	-53	32,326	-0.16%
2022/11/16	4	101.50	0	0.00	101.50	4	32,188	0.01%
2022/11/15	1	101.50	1	101.50	101.50	0	31,685	0.00%
2022/11/14	2.1	99.69	0	0.00	101.50	2.1	31,198	0.01%
2022/11/11	7	100.86	0	0.00	100.00	7	30,512	0.02%
2022/11/10	1	101.00	1	100.50	100.50	0	29,543	0.00%
2022/11/09	5	101.90	2	101.25	102.50	3	29,373	0.01%
2022/11/08	2	100.01	1	100.50	100.00	1	29,190	0.00%
2022/11/07	2.1	100.01	113.2	100.01	100.00	-111.1	29,498	-0.38%	大賣/鉅額交易
2022/11/04	4.1	100.00	1	100.50	100.50	3.1	29,858	0.01%
2022/11/03	1	101.00	1	101.00	101.00	0	29,990	0.00%
2022/11/02	1	101.00	10	101.45	102.00	-9	29,765	-0.03%
2022/11/01	1.1	101.55	0	0.00	101.50	1.1	29,668	0.00%
2022/10/31	0.1	103.00	0	0.00	102.50	0.1	29,304	0.00%
2022/10/27	0.1	104.50	10	105.00	104.00	-9.9	29,368	-0.03%
2022/10/26	2	103.25	6	103.50	104.00	-4	29,519	-0.01%
2022/10/25	3	102.00	0	0.00	103.50	3	29,293	0.01%
2022/10/20	1	102.50	2	101.00	102.50	-1	29,034	0.00%
2022/10/19	0	0.00	1	104.00	103.00	-1	28,453	0.00%
2022/10/18	13	103.62	0	0.00	103.50	13	28,204	0.05%
2022/10/14	3	105.50	4	105.00	105.00	-1	27,956	0.00%
2022/10/13	18	103.53	0	0.00	103.50	18	28,122	0.06%
2022/10/12	3.1	104.31	0	0.00	103.00	3.1	27,974	0.01%
2022/10/07	0.2	107.25	0	0.00	107.50	0.2	27,413	0.00%
2022/10/06	2.1	107.26	0	0.00	107.50	2.1	27,815	0.01%
2022/10/05	1.1	106.00	36	106.72	107.00	-34.9	27,893	-0.13%
2022/10/04	0	0.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	2.1	101.74	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	12.6	101.46	11	100.91	102.00	1.5	27,695	0.01%
2022/09/29	8	101.50	1	101.00	101.50	7	27,913	0.03%
2022/09/28	2.1	101.98	2	102.00	100.50	0.1	28,002	0.00%
2022/09/27	0.1	104.50	0	0.00	103.50	0.1	27,942	0.00%
2022/09/26	21	104.05	2	104.00	104.00	19	28,760	0.07%
2022/09/23	0.4	107.00	2	106.50	106.50	-1.7	29,122	-0.01%
2022/09/22	50	107.00	1	107.00	107.00	49	29,606	0.17%
2022/09/21	1	106.50	0	0.00	107.00	1	29,763	0.00%
2022/09/20	0.1	108.00	0	0.00	108.50	0.1	29,793	0.00%
2022/09/19	60	107.42	0	0.00	107.00	60	29,797	0.20%
2022/09/16	51	107.00	0	0.00	107.50	51	30,004	0.17%
2022/09/15	0	0.00	50	108.00	108.00	-50	30,148	-0.17%
2022/09/14	51	107.50	50	108.00	107.50	1	30,383	0.00%
2022/09/13	0	0.00	52	109.01	110.00	-52	30,584	-0.17%
2022/09/12	0	0.00	50	108.50	108.50	-50	30,594	-0.16%
2022/09/08	1	106.50	50	107.00	107.00	-49	31,113	-0.16%
2022/09/07	56	106.02	0	0.00	106.00	56	31,387	0.18%
2022/09/06	0	0.00	1	107.50	108.50	-1	31,270	0.00%
2022/09/02	0	0.00	2	107.50	107.50	-2	31,931	-0.01%
2022/09/01	5	107.50	0	0.00	107.50	5	32,046	0.02%
2022/08/31	1	108.50	3	108.00	109.00	-2	31,915	-0.01%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	0.1	108.50	1	108.50	108.00	-0.9	32,006	0.00%
2022/08/26	100	110.00	13.5	110.00	110.50	86.6	32,155	0.27%
2022/08/25	51	109.51	50	110.00	109.50	1	32,478	0.00%
2022/08/24	1	109.00	1	109.00	109.50	0	33,426	0.00%
2022/08/23	50	110.00	0	0.00	110.00	50	34,509	0.14%
2022/08/22	50.3	110.00	53	110.47	111.00	-2.7	34,940	-0.01%
2022/08/19	50	111.00	1	111.50	111.00	49	35,525	0.14%
2022/08/18	1	111.50	0	0.00	112.00	1	35,898	0.00%
2022/08/17	1	112.00	5.2	112.27	112.50	-4.2	36,728	-0.01%
2022/08/16	1	110.50	10	111.00	111.00	-9	36,840	-0.02%
2022/08/15	63.1	112.00	2	112.00	112.00	61.1	36,930	0.17%
2022/08/12	10	113.50	18	113.44	112.50	-8	37,208	-0.02%
2022/08/11	0.1	111.00	63	112.97	113.00	-62.9	37,022	-0.17%
2022/08/10	0	0.00	54	109.03	110.00	-54	36,918	-0.15%
2022/08/09	51	107.52	80	108.19	109.00	-29	36,398	-0.08%
2022/08/08	51	107.49	1	107.00	108.00	50	36,343	0.14%
2022/08/05	3	108.33	50	108.50	108.00	-47	36,295	-0.13%
2022/08/04	51	107.00	11	107.55	108.00	40	36,249	0.11%
2022/08/03	0.3	107.50	57.2	107.88	108.50	-56.9	35,932	-0.16%
2022/08/02	51.2	107.01	8	107.38	108.00	43.2	35,709	0.12%
2022/08/01	11.2	108.51	1	109.00	109.00	10.2	35,441	0.03%
2022/07/29	2	108.74	0	0.00	109.00	2	35,652	0.01%
2022/07/28	50.1	108.50	6	108.58	108.50	44.1	35,867	0.12%
2022/07/27	3	107.50	9	108.06	108.00	-6	36,003	-0.02%
2022/07/26	0.3	107.50	1.3	107.13	108.00	-1.1	35,778	0.00%
2022/07/25	0	0.00	3	107.33	107.50	-3	35,635	-0.01%
2022/07/22	2	106.00	6	106.00	106.00	-4	35,447	-0.01%
2022/07/21	10	105.00	4	104.38	105.50	6	35,462	0.02%
2022/07/20	3	103.83	2	104.50	103.50	1	35,419	0.00%
2022/07/19	3	103.83	0	0.00	104.00	3	35,511	0.01%
2022/07/18	7	104.29	1	105.00	105.00	6	35,446	0.02%
2022/07/15	7	105.07	3	105.00	105.00	4	35,469	0.01%
2022/07/14	6.3	104.84	2	104.75	105.00	4.3	35,384	0.01%
2022/07/13	1.2	102.57	3	103.00	102.50	-1.9	34,910	-0.01%
2022/07/12	4.3	100.27	1	100.50	100.50	3.3	34,569	0.01%
2022/07/11	1.1	101.95	0	101.00	101.00	1.1	34,330	0.00%
2022/07/08	4	102.38	0	0.00	102.00	4	34,172	0.01%
2022/07/07	0.3	103.50	0	0.00	103.50	0.3	33,867	0.00%
2022/07/06	11.2	100.56	1	101.50	100.50	10.2	33,478	0.03%
2022/07/05	4	102.50	0	0.00	102.50	4	33,199	0.01%
2022/07/04	2.2	101.27	2	100.00	100.00	0.2	32,860	0.00%
2022/07/01	6.2	106.94	1	106.00	106.00	5.2	32,262	0.02%
2022/06/30	0	0.00	2	109.50	109.00	-2	31,744	-0.01%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	0	0.00	39	111.09	112.00	-39	31,168	-0.13%
2022/06/27	1	111.50	0	0.00	111.00	1	31,040	0.00%
2022/06/24	0	0.00	10	109.00	110.00	-10	30,863	-0.03%
2022/06/23	5	107.50	0	0.00	108.00	5	30,701	0.02%
2022/06/22	2	111.25	0	0.00	109.50	2	30,281	0.01%
2022/06/21	0.5	112.00	0.1	110.50	112.00	0.4	30,597	0.00%
2022/06/20	0	0.00	0.1	109.50	109.00	-0.1	30,276	0.00%
2022/06/17	0.1	110.08	0.2	110.17	109.50	0	30,071	0.00%
2022/06/16	1	111.00	0.1	113.00	111.50	0.9	29,597	0.00%
2022/06/15	1.1	111.55	0	0.00	112.00	1.1	30,439	0.00%
2022/06/14	0	111.00	2	110.50	111.50	-2	30,755	-0.01%
2022/06/13	7	111.57	3	111.33	111.50	4	30,823	0.01%
2022/06/10	0	0.00	6	114.50	114.00	-6	30,587	-0.02%
2022/06/09	2	115.00	1	114.00	115.50	1	30,617	0.00%
2022/06/08	1	114.00	0	0.00	114.00	1	30,518	0.00%
2022/06/07	2	114.00	3	114.00	113.50	-1	30,625	0.00%
2022/06/06	5	115.00	8.2	114.94	115.50	-3.2	30,483	-0.01%
2022/06/02	11	115.05	1.2	115.50	114.00	9.8	30,890	0.03%
2022/06/01	11.1	115.44	6	115.08	114.50	5.1	31,010	0.02%
2022/05/31	3.5	111.86	14	112.04	113.00	-10.5	30,133	-0.03%
2022/05/27	0.2	110.50	11	110.77	110.00	-10.9	28,372	-0.04%
2022/05/26	1	109.00	0	0.00	109.00	1	27,992	0.00%
2022/05/25	1	109.50	35	108.70	109.50	-34	27,818	-0.12%
2022/05/24	0.1	108.50	0	0.00	108.00	0.1	27,347	0.00%
2022/05/23	2	107.51	4	108.00	108.00	-2	26,969	-0.01%
2022/05/20	0.1	107.50	2	108.00	107.00	-1.9	26,832	-0.01%
2022/05/19	0.4	105.94	1.1	106.81	107.50	-0.7	26,456	0.00%
2022/05/18	0.1	106.50	12	106.75	107.00	-11.9	26,023	-0.05%
2022/05/17	0	0.00	0.1	104.50	105.00	-0.1	25,518	0.00%
2022/05/13	1	104.00	0	0.00	104.00	1	25,172	0.00%
2022/05/12	0.2	102.50	0	0.00	102.00	0.2	25,217	0.00%
2022/05/10	0.5	103.50	4	104.00	104.00	-3.5	25,133	-0.01%
2022/05/09	1	103.50	3	103.50	104.00	-2	25,217	-0.01%
2022/05/06	0	0.00	5	103.00	104.00	-5	25,527	-0.02%
2022/05/05	7	104.79	2	104.50	104.50	5	25,631	0.02%
2022/05/04	0.1	104.50	7	104.00	104.00	-6.9	25,602	-0.03%
2022/04/29	1	102.00	1	101.50	102.00	0	25,993	0.00%
2022/04/28	1	100.50	0	0.00	101.50	1	26,305	0.00%
2022/04/27	1	100.00	1	100.00	100.00	0	26,323	0.00%
2022/04/26	2	101.00	0	0.00	101.00	2	26,227	0.01%
2022/04/25	9	101.22	1.5	101.33	100.50	7.5	26,131	0.03%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/18	0.2	102.50	0	0.00	102.50	0.2	26,235	0.00%
2022/04/15	4	103.13	0	0.00	103.00	4	26,622	0.02%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	0.3	103.50	104.00	-0.3	27,740	0.00%
2022/04/12	0	0.00	3	102.00	102.00	-3	29,846	-0.01%
2022/04/11	1	102.00	0	0.00	102.00	1	29,853	0.00%
2022/04/08	2.3	102.78	1	103.50	103.00	1.3	29,736	0.00%
2022/04/07	4	104.13	2	103.50	103.00	2	29,605	0.01%
2022/04/06	1	104.50	0	0.00	105.00	1	29,253	0.00%
2022/03/31	1	106.00	0.1	106.00	106.00	0.9	28,748	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	0	0.00	8	105.75	106.00	-8	28,443	-0.03%
2022/03/25	0	0.00	9	106.50	106.00	-9	28,332	-0.03%
2022/03/24	1	106.50	1	107.00	106.50	0	28,289	0.00%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/22	5	104.50	0	0.00	104.00	5	28,224	0.02%
2022/03/21	0.5	105.00	0	0.00	104.50	0.5	28,256	0.00%
2022/03/18	10	104.50	0	0.00	106.00	10	28,271	0.04%
2022/03/17	0	0.00	4	103.75	104.00	-4	27,192	-0.01%
2022/03/16	3	101.00	0	0.00	101.50	3	26,806	0.01%
2022/03/15	2	101.25	0	0.00	101.00	2	26,458	0.01%
2022/03/11	0	0.00	1	103.00	103.50	-1	26,516	0.00%
2022/03/10	2	103.00	0	0.00	103.00	2	26,500	0.01%
2022/03/09	3	101.50	0	0.00	101.50	3	26,385	0.01%
2022/03/08	5	101.40	2	101.25	101.50	3	26,349	0.01%
2022/03/07	1	103.50	3	102.67	102.50	-2	25,720	-0.01%
2022/03/04	0.4	104.50	1	104.50	105.00	-0.6	25,816	0.00%
2022/03/03	0	0.00	3	105.00	104.50	-3	25,972	-0.01%
2022/03/01	0	0.00	1	105.00	104.50	-1	26,204	0.00%
2022/02/24	8	103.38	0	0.00	102.50	8	26,098	0.03%
2022/02/23	3	105.00	1	105.00	105.00	2	25,606	0.01%
2022/02/22	0	0.00	2	104.25	104.50	-2	25,709	-0.01%
2022/02/17	0	0.00	1	106.00	106.00	-1	25,998	0.00%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/14	2	104.00	2	104.00	104.00	0	26,310	0.00%
2022/02/11	6	105.00	0	0.00	106.00	6	26,318	0.02%
2022/02/10	7	106.00	5	106.00	106.50	2	26,440	0.01%
2022/02/09	9	106.00	5	106.00	106.50	4	26,437	0.02%
2022/02/08	0	0.00	2	105.00	105.50	-2	26,352	-0.01%
2022/02/07	1	102.50	2	103.25	103.00	-1	25,826	0.00%
2022/01/26	12	102.42	0	0.00	102.00	12	25,471	0.05%
2022/01/25	9.1	102.50	29	103.00	103.00	-20	25,257	-0.08%
2022/01/24	2	103.00	1	103.50	103.00	1	25,076	0.00%
2022/01/21	1	102.00	0	0.00	102.00	1	24,727	0.00%
2022/01/20	0	0.00	1	103.50	103.00	-1	24,415	0.00%
2022/01/19	6	103.67	10	104.00	103.50	-4	24,199	-0.02%
2022/01/18	2	104.00	2	104.25	103.50	0	24,100	0.00%
2022/01/17	1	103.50	0	0.00	103.50	1	24,204	0.00%
2022/01/14	5	103.60	10	103.50	103.50	-5	24,181	-0.02%
2022/01/13	3	105.50	1	105.50	105.50	2	24,050	0.01%
2022/01/11	2	104.25	0	0.00	104.50	2	24,338	0.01%
2022/01/10	1	105.50	5	105.50	104.50	-4	24,605	-0.02%
2022/01/07	1	106.50	1	108.00	106.50	0	24,846	0.00%
2022/01/06	9	107.39	2.1	107.48	107.00	6.9	24,497	0.03%
2022/01/05	47.1	108.86	13.1	109.19	109.00	34	23,990	0.14%
2022/01/04	3	104.00	0	0.00	103.50	3	22,264	0.01%
2021/12/28	2	105.50	0	0.00	105.50	2	23,528	0.01%
2021/12/27	0	0.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/24	0	0.00	1	104.50	104.00	-1	24,112	0.00%
2021/12/23	0	0.00	1	104.00	104.00	-1	24,295	0.00%
2021/12/22	0	0.00	1	103.50	103.50	-1	24,599	0.00%
2021/12/21	1	104.00	1	104.00	104.50	0	24,777	0.00%
2021/12/20	1	104.00	0	0.00	103.00	1	24,788	0.00%
2021/12/16	4.2	104.02	0	0.00	103.50	4.2	24,530	0.02%
2021/12/14	0	0.00	8	105.00	104.50	-8	24,867	-0.03%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	3	105.17	0	0.00	105.00	3	25,648	0.01%
2021/12/09	0	0.00	1	106.00	106.00	-1	25,628	0.00%
2021/12/08	1	106.00	2	105.50	105.00	-1	25,632	0.00%
2021/12/07	1	105.50	0	0.00	106.00	1	25,267	0.00%
2021/12/06	0	0.00	4	106.63	106.50	-4	25,185	-0.02%
2021/12/03	1	105.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	2.1	105.02	5	106.30	105.00	-2.9	25,365	-0.01%
2021/12/01	0.1	105.00	5	104.80	105.50	-4.9	25,219	-0.02%
2021/11/30	5	105.00	0	0.00	103.50	5	25,243	0.02%
2021/11/29	2	104.00	1	102.50	103.50	1	24,913	0.00%
2021/11/26	3	103.67	0	0.00	103.50	3	24,820	0.01%
2021/11/24	4.2	105.24	1	105.00	105.50	3.2	24,868	0.01%
2021/11/22	3	106.50	17	106.71	106.50	-14	24,446	-0.06%
2021/11/19	1.5	107.33	0	0.00	106.50	1.5	24,384	0.01%
2021/11/18	3	106.67	17	106.53	107.00	-14	24,337	-0.06%
2021/11/17	6.3	107.76	0	0.00	107.00	6.3	24,205	0.03%
2021/11/15	1	108.50	1	108.00	108.00	0	24,775	0.00%
2021/11/12	0	0.00	10	108.50	109.00	-10	24,877	-0.04%
2021/11/10	0	0.00	2	108.75	109.00	-2	25,126	-0.01%
2021/11/08	2.2	107.27	0.2	107.50	107.50	2	25,431	0.01%
2021/11/05	0	0.00	1	107.50	109.00	-1	25,877	0.00%
2021/11/04	0	0.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	0.2	108.00	0	0.00	107.50	0.2	26,495	0.00%
2021/11/02	1	108.50	2	108.00	107.50	-1	26,978	0.00%
2021/11/01	5	107.50	5	107.00	106.50	0	26,974	0.00%
2021/10/27	25	108.20	15	108.00	108.00	10	27,205	0.04%
2021/10/26	5	108.50	8	108.94	109.00	-3	27,413	-0.01%
2021/10/25	1	108.50	1	108.50	108.00	0	27,459	0.00%
2021/10/22	0	0.00	1	107.50	107.50	-1	27,653	0.00%
2021/10/21	1	108.50	5	107.80	108.00	-4	27,868	-0.01%
2021/10/20	3	107.17	2	107.50	107.50	1	27,916	0.00%
2021/10/19	2	107.25	0	0.00	107.00	2	27,785	0.01%
2021/10/18	3	108.33	8	109.19	107.50	-5	28,334	-0.02%
2021/10/15	13	109.04	4.1	109.49	109.50	8.9	28,682	0.03%
2021/10/14	5	106.70	1	107.00	106.50	4	28,303	0.01%
2021/10/13	0.1	105.00	1	105.50	105.50	-0.9	28,537	0.00%
2021/10/12	4	104.88	0	0.00	105.00	4	28,786	0.01%
2021/10/07	1	106.50	3.1	106.45	107.00	-2.1	29,179	-0.01%
2021/10/06	2	103.75	1.1	104.00	103.00	0.9	29,150	0.00%
2021/10/05	3.1	101.35	0.2	102.00	101.50	2.9	28,786	0.01%
2021/10/04	2	103.75	0.1	103.00	103.00	1.9	28,567	0.01%
2021/10/01	2.2	103.52	3	103.83	103.00	-0.8	28,543	0.00%
2021/09/30	2.2	105.45	2	105.25	105.00	0.2	28,439	0.00%
2021/09/29	1	105.50	0.2	105.50	105.00	0.9	28,792	0.00%
2021/09/28	5	106.20	0	0.00	106.50	5	29,592	0.02%
2021/09/27	0	0.00	2	107.50	107.50	-2	29,497	-0.01%
2021/09/24	0.3	107.00	0	0.00	107.50	0.3	29,530	0.00%
2021/09/22	0	107.00	2	106.50	107.00	-2	29,774	-0.01%
2021/09/17	1	109.00	0	0.00	108.50	1	29,528	0.00%
2021/09/16	3.1	108.01	3	108.50	107.50	0.1	29,476	0.00%
2021/09/15	6	109.25	1	108.50	108.50	5	29,612	0.02%
2021/09/13	0	0.00	2	107.00	106.50	-2	29,065	-0.01%
2021/09/09	0	0.00	1	107.00	107.00	-1	29,660	0.00%
2021/09/07	1.2	108.58	6	109.50	108.50	-4.8	29,547	-0.02%
2021/09/06	0	0.00	6	111.83	111.00	-6	29,553	-0.02%
2021/09/03	7	112.07	8	112.06	112.50	-1	29,849	0.00%
2021/09/02	11	111.86	1	111.50	111.50	10	29,768	0.03%
2021/09/01	5	111.50	4.2	110.55	111.00	0.8	29,654	0.00%
2021/08/31	1	108.50	1.2	109.42	111.00	-0.2	29,587	0.00%
2021/08/30	2	108.50	0	0.00	109.00	2	29,418	0.01%
2021/08/27	0	0.00	1	108.00	108.00	-1	29,666	0.00%
2021/08/26	1	108.50	1	108.00	107.50	0	29,835	0.00%
2021/08/25	1	108.50	2	108.00	108.50	-1	30,168	0.00%
2021/08/24	0	0.00	6.2	108.49	109.00	-6.2	30,304	-0.02%
2021/08/23	1	106.50	1	107.50	107.50	0	30,576	0.00%
2021/08/19	4	103.63	0.1	104.00	103.00	4	31,163	0.01%
2021/08/18	2.2	105.63	1	104.50	107.00	1.2	30,717	0.00%
2021/08/17	1	106.00	0	0.00	106.50	1	31,031	0.00%
2021/08/16	1.1	107.52	0	0.00	107.50	1.1	31,124	0.00%
2021/08/13	7.2	109.42	81	108.75	109.00	-73.8	31,441	-0.23%
2021/08/12	0	0.00	6.2	109.48	109.00	-6.2	31,378	-0.02%
2021/08/11	5.3	108.44	0	0.00	109.00	5.3	31,859	0.02%
2021/08/10	1	109.00	0	0.00	108.50	1	32,440	0.00%
2021/08/09	0.1	112.00	0	0.00	112.00	0.1	33,341	0.00%
2021/08/06	7	111.21	0.2	112.50	112.50	6.8	33,684	0.02%
2021/08/04	1	111.50	1	111.50	112.00	0	36,329	0.00%
2021/08/03	1	111.00	0	0.00	111.50	1	37,309	0.00%
2021/08/02	0	0.00	1	112.00	113.00	-1	37,640	0.00%
2021/07/30	1.1	110.05	3	110.33	110.00	-1.9	38,246	0.00%
2021/07/29	0	110.50	0	0.00	111.00	0	38,400	0.00%
2021/07/28	0	0.00	7	109.93	110.50	-7	39,142	-0.02%
2021/07/27	11	111.00	2	111.00	111.50	9	40,042	0.02%
2021/07/26	1	110.16	0	0.00	110.00	1	40,774	0.00%
2021/07/23	4.3	110.56	2	111.00	110.50	2.3	40,978	0.01%
2021/07/22	5.3	109.49	46	110.38	110.50	-40.7	41,267	-0.10%
2021/07/21	9.2	114.25	9	114.89	112.50	0.2	41,185	0.00%
2021/07/20	4.6	115.14	0	0.00	114.50	4.6	40,817	0.01%
2021/07/19	25	117.44	1	116.50	116.50	24	41,033	0.06%
2021/07/16	2	118.75	2	119.50	119.50	0	41,627	0.00%
2021/07/15	11	118.82	11.1	118.77	119.50	-0.1	41,646	0.00%
2021/07/13	60	116.00	71	116.05	116.50	-11	41,122	-0.03%
2021/07/12	2	114.75	3.4	115.06	115.00	-1.4	41,396	0.00%
2021/07/09	1.1	114.00	0.1	114.00	114.00	1	41,770	0.00%
2021/07/08	0	0.00	1.1	115.98	115.50	-1.1	42,184	0.00%
2021/07/07	1.1	115.95	0.1	116.00	115.00	1	42,614	0.00%
2021/07/06	84.3	116.77	7.5	116.02	116.50	76.8	43,302	0.18%
2021/07/05	8.6	113.59	31.5	114.88	117.00	-22.9	43,911	-0.05%
2021/07/02	2	112.25	0.1	112.00	111.50	1.9	43,223	0.00%
2021/07/01	0.3	112.00	1	111.50	112.00	-0.7	43,510	0.00%
2021/06/30	0	0.00	0.7	112.86	112.00	-0.7	43,940	0.00%
2021/06/29	1	112.00	1	111.50	111.50	0	45,039	0.00%
2021/06/28	0.5	112.00	1	111.50	111.50	-0.5	46,909	0.00%
2021/06/25	11.7	114.11	6	114.00	113.00	5.7	47,286	0.01%
2021/06/24	4	112.50	1	113.00	113.00	3	47,379	0.01%
2021/06/23	0.1	110.10	3	110.17	111.50	-2.9	47,741	-0.01%
2021/06/22	5	108.90	1	109.50	108.50	4	48,354	0.01%
2021/06/21	7	109.07	0.1	110.00	108.50	7	49,335	0.01%
2021/06/18	1.5	111.83	0	0.00	111.50	1.5	50,635	0.00%
2021/06/17	0	0.00	1	113.00	113.00	-1	51,947	0.00%
2021/06/16	1.1	111.52	0	0.00	111.50	1.1	54,351	0.00%
2021/06/15	4	112.63	3	112.00	113.00	1	56,251	0.00%
2021/06/11	12	112.88	51	112.32	113.50	-39	58,242	-0.07%
2021/06/04	2.2	110.00	3	111.33	112.00	-0.8	62,654	0.00%
2021/06/03	2	111.50	5	111.50	111.00	-3	62,906	0.00%
2021/06/02	13	112.81	4	111.50	112.00	9	63,414	0.01%
2021/06/01	3	114.17	1	114.00	114.50	2	64,306	0.00%
2021/05/31	3.1	112.83	2	112.50	113.50	1.1	65,255	0.00%
2021/05/28	0	0.00	3	110.83	111.00	-3	66,126	0.00%
2021/05/27	4	108.75	0	0.00	109.50	4	66,575	0.01%
2021/05/26	3	111.00	1	113.50	111.50	2	67,559	0.00%
2021/05/25	4	112.00	4	112.50	112.00	0	69,013	0.00%
2021/05/24	1	109.50	5.1	108.81	109.50	-4.1	69,079	-0.01%
2021/05/21	1	108.50	4	108.88	109.50	-3	69,408	0.00%
2021/05/20	0	0.00	1	106.50	106.00	-1	69,516	0.00%
2021/05/18	12	103.21	5	105.20	107.00	7	70,231	0.01%
2021/05/17	11.3	99.12	32.6	100.14	98.20	-21.3	70,387	-0.03%
2021/05/14	10.2	104.31	2	105.75	104.50	8.2	70,236	0.01%
2021/05/13	11.1	102.60	13	102.70	103.00	-1.9	70,571	0.00%
2021/05/12	10.1	99.71	52.2	100.79	102.00	-42.1	70,334	-0.06%
2021/05/11	10	108.60	15.2	108.24	107.00	-5.2	69,233	-0.01%
2021/05/10	5.3	114.96	0	0.00	113.00	5.3	69,994	0.01%
2021/05/07	4.4	115.19	11.5	116.72	117.50	-7.1	72,312	-0.01%
2021/05/06	5.2	112.39	2	111.75	112.50	3.2	73,359	0.00%
2021/05/05	8	110.56	1	111.50	110.00	7	74,195	0.01%
2021/05/04	11.5	109.17	10	109.85	108.50	1.5	75,249	0.00%
2021/05/03	8.2	113.32	1	113.50	112.50	7.2	76,133	0.01%
2021/04/29	2.1	117.26	10	117.45	116.00	-8	78,603	-0.01%
2021/04/28	4.2	117.02	1.8	117.46	117.00	2.3	79,282	0.00%
2021/04/27	13.1	119.12	24.4	119.57	118.50	-11.4	80,842	-0.01%
2021/04/26	1.2	118.50	5	118.00	117.50	-3.8	81,368	0.00%
2021/04/23	4.8	118.34	3.2	118.34	119.00	1.6	82,262	0.00%
2021/04/22	14.5	118.58	9.2	119.37	117.50	5.3	84,441	0.01%
2021/04/21	3.1	120.34	5.1	120.40	120.00	-2.1	88,574	0.00%
2021/04/20	6.3	121.66	1	121.50	122.00	5.3	89,305	0.01%
2021/04/19	39.1	122.18	1	122.00	121.50	38.1	90,633	0.04%
2021/04/16	34.2	123.06	12	123.50	123.50	22.2	91,260	0.02%
2021/04/15	7	120.43	0	0.00	121.00	7	92,273	0.01%
2021/04/14	9	120.83	2	121.50	121.50	7	93,500	0.01%
2021/04/13	8	122.44	8	121.81	122.50	0	96,281	0.00%
2021/04/12	8.3	119.62	68.8	121.20	120.50	-60.5	99,322	-0.06%
2021/04/09	27.9	120.79	11	121.45	120.00	16.9	102,027	0.02%
2021/04/08	13.1	122.46	3	122.50	122.50	10.1	101,224	0.01%
2021/04/07	8.1	123.01	5	123.60	123.50	3.1	101,243	0.00%
2021/04/06	17	122.97	3	123.00	122.50	14	101,439	0.01%
2021/04/01	28.7	122.60	8.2	121.82	121.50	20.5	101,864	0.02%
2021/03/31	49.3	124.78	12	124.46	124.00	37.3	102,143	0.04%
2021/03/30	8	129.63	4.2	129.14	129.50	3.8	100,661	0.00%
2021/03/29	2.5	128.00	6	128.17	128.50	-3.5	100,823	0.00%
2021/03/26	12	127.13	13	127.08	126.50	-1	101,700	0.00%
2021/03/25	16.1	127.13	11	127.59	126.50	5.1	101,299	0.01%
2021/03/24	24.1	128.73	6	128.59	128.00	18	100,686	0.02%
2021/03/23	39	132.36	27.8	131.97	130.50	11.2	99,806	0.01%
2021/03/22	9.1	127.44	14	128.18	130.00	-5	98,701	-0.01%
2021/03/19	30.2	124.87	82	125.37	123.50	-51.9	97,546	-0.05%
2021/03/18	19.5	129.87	24.2	129.74	129.50	-4.7	95,637	0.00%
2021/03/17	19	125.87	27.3	126.20	126.00	-8.3	94,357	-0.01%
2021/03/16	23.1	122.93	32.5	122.65	123.00	-9.4	92,873	-0.01%
2021/03/15	3	120.00	2	121.50	121.00	1	92,452	0.00%
2021/03/12	4.1	119.26	11	119.32	120.00	-6.9	93,263	-0.01%
2021/03/11	0.6	116.50	5.4	117.19	117.00	-4.8	94,385	-0.01%
2021/03/10	0	0.00	7	115.79	115.50	-7	93,926	-0.01%
2021/03/09	2	112.75	5	114.20	115.00	-3	93,640	0.00%
2021/03/08	4.1	114.61	7	115.07	113.50	-2.9	93,481	0.00%
2021/03/05	3.2	115.00	4.5	114.34	115.00	-1.3	92,985	0.00%
2021/03/04	4	113.75	4	113.50	114.50	0	92,545	0.00%
2021/03/03	5	115.50	17	114.24	115.50	-12	91,575	-0.01%
2021/03/02	7.3	112.95	5	114.00	112.00	2.3	90,689	0.00%
2021/02/26	15.2	112.83	8.4	114.15	112.00	6.8	90,179	0.01%
2021/02/25	3	114.83	13.7	115.13	116.50	-10.7	88,553	-0.01%
2021/02/24	5.2	112.62	7	112.43	110.50	-1.8	87,097	0.00%
2021/02/23	2	110.01	18	110.83	111.50	-16	86,598	-0.02%
2021/02/22	41.5	112.05	17.1	112.51	111.00	24.4	86,137	0.03%
2021/02/19	17.1	110.47	12	110.75	110.00	5.1	85,645	0.01%
2021/02/18	5	113.50	6	113.75	113.00	-1	84,850	0.00%
2021/02/17	43.1	114.04	13	113.19	114.00	30.1	84,908	0.04%
2021/02/05	12.1	114.00	5	114.50	113.50	7.1	83,928	0.01%
2021/02/04	3	114.17	1	114.00	114.00	2	83,134	0.00%
2021/02/03	5	116.50	1	116.50	116.50	4	82,680	0.00%
2021/02/02	2	115.25	19.1	115.30	116.50	-17.1	82,107	-0.02%
2021/02/01	17.7	110.94	14	109.89	113.00	3.7	81,389	0.00%
2021/01/29	20.7	115.73	26	115.25	111.50	-5.3	79,640	-0.01%
2021/01/28	14.5	119.53	42	119.46	118.50	-27.5	76,874	-0.04%
2021/01/27	1.8	123.69	12.8	123.55	123.00	-11.1	75,136	-0.01%
2021/01/26	37.6	122.83	1.4	121.66	122.00	36.2	73,916	0.05%
2021/01/25	13.4	119.86	17.4	122.03	123.00	-4	72,070	-0.01%
2021/01/22	47	120.05	29.2	120.79	121.50	17.8	70,174	0.03%
2021/01/21	5.1	116.48	10	116.35	117.00	-4.9	67,021	-0.01%
2021/01/20	8.4	116.69	46.9	116.43	114.50	-38.4	66,129	-0.06%
2021/01/19	55	115.32	15.3	115.35	115.00	39.7	64,197	0.06%
2021/01/18	8.3	113.19	8	112.88	114.00	0.3	63,005	0.00%
2021/01/15	30.1	115.43	19	115.79	115.50	11.1	61,737	0.02%
2021/01/14	45.4	113.30	632.5	112.62	116.00	-587.1	59,302	-0.99%	大賣/鉅額交易
2021/01/13	12	106.08	11	105.68	106.50	1	54,542	0.00%
2021/01/12	13.2	104.00	24	103.98	104.00	-10.8	53,983	-0.02%
2021/01/11	8	107.44	3	107.83	107.50	5	53,647	0.01%
2021/01/08	27.5	108.02	12.1	107.59	108.00	15.4	53,291	0.03%
2021/01/07	13.3	106.46	16.2	106.85	107.00	-2.9	51,832	-0.01%
2021/01/06	20.6	105.78	26	106.42	105.00	-5.4	50,561	-0.01%
2021/01/05	74	103.53	170	102.71	104.00	-96	47,274	-0.20%	大賣/
2021/01/04	140	97.68	69	97.02	99.90	71	44,037	0.16%	大買/
2020/12/31	1	91.40	0	0.00	92.00	1	40,427	0.00%
2020/12/30	0	0.00	63	91.01	91.60	-63	40,179	-0.16%
2020/12/29	5	90.98	0	0.00	90.40	5	39,796	0.01%
2020/12/28	2	92.45	3.8	92.61	91.80	-1.8	39,355	0.00%
2020/12/25	12	91.78	13	91.68	91.80	-1	38,556	0.00%
2020/12/24	16	89.50	6.1	89.49	89.60	9.9	37,188	0.03%
2020/12/23	7	88.59	8.2	88.78	88.80	-1.2	37,032	0.00%
2020/12/22	11	88.96	26	89.07	87.70	-15	36,732	-0.04%
2020/12/21	4	87.78	7	88.06	88.00	-3	36,124	-0.01%
2020/12/18	1	87.80	0	0.00	87.70	1	35,941	0.00%
2020/12/17	0	0.00	8	87.84	87.80	-8	35,866	-0.02%
2020/12/16	15	87.80	36	87.79	88.20	-21	35,716	-0.06%
2020/12/15	4	87.18	53	87.27	87.10	-49	35,463	-0.14%
2020/12/14	54.8	88.75	17	88.54	87.70	37.8	35,162	0.11%
2020/12/11	30	87.93	10	87.83	87.60	20	34,666	0.06%
2020/12/10	35.3	87.62	5	88.36	87.70	30.3	33,930	0.09%
2020/12/09	18	88.70	20	89.02	89.00	-2	33,480	-0.01%
2020/12/08	42.1	88.35	34	88.10	87.60	8.1	32,621	0.02%
2020/12/07	16	86.09	56.7	85.43	87.90	-40.7	31,140	-0.13%
2020/12/04	24	82.93	7	83.04	82.90	17	28,798	0.06%
2020/12/03	9	82.09	2	82.30	82.00	7	28,368	0.02%
2020/12/02	1	82.50	0	0.00	82.70	1	28,204	0.00%
2020/12/01	0	0.00	14	82.56	82.90	-14	28,227	-0.05%
2020/11/30	5	82.12	13	82.70	82.30	-8	28,504	-0.03%
2020/11/27	0	0.00	6	82.60	82.60	-6	27,917	-0.02%
2020/11/26	1	82.90	8	82.85	83.00	-7	27,869	-0.03%
2020/11/25	7	82.03	0	0.00	82.00	7	27,823	0.03%
2020/11/24	15	82.30	1	82.20	82.00	14	27,853	0.05%
2020/11/23	4	82.70	2	82.70	82.90	2	27,877	0.01%
2020/11/20	2.7	82.46	0	0.00	82.50	2.7	27,738	0.01%
2020/11/19	9	82.69	10	82.96	82.90	-1	27,618	0.00%
2020/11/18	2	83.05	18	82.94	83.20	-16	27,595	-0.06%
2020/11/17	0	0.00	1	83.10	83.00	-1	27,491	0.00%
2020/11/16	6	82.50	20.5	82.49	82.60	-14.5	27,885	-0.05%
2020/11/13	2	81.45	3	81.60	81.40	-1	27,577	0.00%
2020/11/12	5	81.62	9	81.67	81.90	-4	27,494	-0.01%
2020/11/11	3	81.30	7	81.20	81.60	-4	27,213	-0.01%
2020/11/10	2	80.70	8	80.88	80.80	-6	27,174	-0.02%
2020/11/09	19	80.90	10	80.90	81.20	9	28,235	0.03%
2020/11/06	0	0.00	2	79.40	79.70	-2	28,321	-0.01%
2020/11/04	13	78.82	11	78.89	78.80	2	29,073	0.01%
2020/11/03	6	78.37	0	0.00	78.30	6	29,122	0.02%
2020/10/30	1	77.30	1	77.60	77.50	0	29,600	0.00%
2020/10/29	4	77.58	1	77.50	78.00	3	29,550	0.01%
2020/10/28	10.1	78.82	5	78.80	78.30	5.1	30,059	0.02%
2020/10/27	2	79.55	0	0.00	80.00	2	30,234	0.01%
2020/10/26	2	80.10	0	0.00	80.20	2	30,632	0.01%
2020/10/23	2	80.80	1	81.30	80.70	1	31,049	0.00%
2020/10/22	1	80.80	1	80.40	80.80	0	32,073	0.00%
2020/10/21	6	81.07	2	80.95	80.40	4	32,779	0.01%
2020/10/20	27	81.43	3	81.63	81.40	24	33,058	0.07%
2020/10/19	15	81.14	38	80.99	81.30	-23	33,610	-0.07%
2020/10/16	5	79.20	9	79.23	78.60	-4	33,408	-0.01%
2020/10/14	3	78.17	1	78.30	78.00	2	34,602	0.01%
2020/10/13	1	78.90	1	78.30	78.90	0	34,800	0.00%
2020/10/12	0	0.00	2.8	78.50	78.70	-2.8	35,259	-0.01%
2020/10/08	0	0.00	3	77.83	78.00	-3	35,425	-0.01%
2020/10/07	1	77.30	0	0.00	77.40	1	35,744	0.00%
2020/10/06	5	78.00	1	78.00	77.80	4	36,066	0.01%
2020/10/05	0	0.00	1	78.30	77.70	-1	36,653	0.00%
2020/09/30	1	77.40	5	77.72	77.40	-4	37,159	-0.01%
2020/09/29	6	77.53	3	77.97	77.00	3	37,455	0.01%
2020/09/28	0	0.00	3	76.33	76.90	-3	37,793	-0.01%
2020/09/25	2	74.50	1	74.70	74.30	1	38,001	0.00%
2020/09/24	15	75.56	1	75.90	75.00	14	38,076	0.04%
2020/09/23	1	76.90	0	0.00	76.70	1	37,687	0.00%
2020/09/22	3	77.07	0	0.00	76.80	3	38,132	0.01%
2020/09/21	1	77.40	0	0.00	77.40	1	38,706	0.00%
2020/09/18	11	77.81	1	77.90	77.60	10	40,000	0.02%
2020/09/17	3	78.33	0	0.00	78.10	3	40,947	0.01%
2020/09/16	1	78.80	1	78.80	78.80	0	41,362	0.00%
2020/09/15	10	79.40	0	0.00	79.10	10	41,339	0.02%
2020/09/14	0	0.00	3	79.20	79.40	-3	41,646	-0.01%
2020/09/11	1	78.20	0	0.00	78.50	1	41,491	0.00%
2020/09/10	3	78.40	1	78.00	78.50	2	41,523	0.00%
2020/09/09	4	77.08	14	77.50	77.90	-10	41,410	-0.02%
2020/09/08	12	77.72	323	77.60	77.50	-311	41,473	-0.75%	大賣/鉅額交易
2020/09/07	2	76.80	1	77.00	77.30	1	41,611	0.00%
2020/09/04	4	76.95	1	77.00	76.90	3	41,954	0.01%
2020/09/03	4	78.25	1	78.50	77.70	3	41,789	0.01%
2020/09/02	2	77.45	0	0.00	77.80	2	41,734	0.00%
2020/09/01	1	76.50	3	77.20	77.00	-2	42,211	0.00%
2020/08/31	2	77.40	0	0.00	76.90	2	42,474	0.00%
2020/08/28	1	77.50	0	0.00	77.50	1	42,692	0.00%
2020/08/27	2	77.75	0	0.00	77.50	2	42,988	0.00%
2020/08/26	3	78.30	0	0.00	78.20	3	43,281	0.01%
2020/08/25	1	78.40	0	0.00	78.30	1	43,441	0.00%
2020/08/24	3	77.67	0	0.00	77.60	3	43,891	0.01%
2020/08/21	0	0.00	6.7	78.13	78.20	-6.7	43,964	-0.02%
2020/08/20	20	77.28	2	76.90	77.10	18	43,929	0.04%
2020/08/19	0	0.00	3	79.87	79.30	-3	43,368	-0.01%
2020/08/18	2	79.45	1	79.70	79.80	1	43,283	0.00%
2020/08/14	2	80.20	5	79.92	80.40	-3	43,618	-0.01%
2020/08/13	17	80.21	4	80.43	79.50	13	43,559	0.03%
2020/08/12	17	81.02	8	81.08	81.40	9	42,948	0.02%
2020/08/11	2	79.95	0	0.00	79.80	2	43,139	0.00%
2020/08/10	0	0.00	12	80.12	80.50	-12	43,407	-0.03%
2020/08/07	3	78.90	0	0.00	78.30	3	43,275	0.01%
2020/08/06	3	78.87	7	79.31	79.00	-4	43,625	-0.01%
2020/08/05	3	78.13	0	0.00	77.90	3	43,829	0.01%
2020/08/04	3.1	77.78	4	77.95	78.10	-0.9	44,340	0.00%
2020/08/03	16	77.63	4	78.40	77.10	12	44,597	0.03%
2020/07/31	14	79.21	3	79.10	78.40	11	44,108	0.02%
2020/07/30	0	0.00	1	78.20	78.00	-1	43,832	0.00%
2020/07/29	12	78.16	0	0.00	78.00	12	43,666	0.03%
2020/07/28	15	78.71	10	79.51	78.40	5	43,848	0.01%
2020/07/27	12	78.25	13	78.10	78.00	-1	43,342	0.00%
2020/07/24	25	81.06	6	80.80	80.00	19	42,760	0.04%
2020/07/23	3	81.87	5	82.48	82.10	-2	42,348	0.00%
2020/07/22	2	85.50	19.4	85.56	85.90	-17.4	41,517	-0.04%
2020/07/21	12	85.48	20.4	85.34	85.30	-8.4	40,594	-0.02%
2020/07/20	16	85.90	8	85.91	86.80	8	39,798	0.02%
2020/07/17	6	88.00	2	88.20	88.00	4	39,066	0.01%
2020/07/16	10.2	87.16	20	87.40	87.60	-9.8	39,095	-0.03%
2020/07/15	1	86.60	4	86.88	86.60	-3	38,790	-0.01%
2020/07/14	197	87.03	6	86.58	86.30	191	39,163	0.49%	大買/鉅額交易
2020/07/13	7	86.30	2	86.50	86.70	5	39,298	0.01%
2020/07/10	151	85.67	5	85.70	84.80	146	39,392	0.37%	大買/鉅額交易
2020/07/09	2	86.65	1	86.50	86.20	1	39,134	0.00%
2020/07/08	1	86.90	0	0.00	87.00	1	38,728	0.00%
2020/07/07	4	87.33	20.8	86.56	87.00	-16.8	38,430	-0.04%
2020/07/06	4	86.25	10	86.50	86.40	-6	38,484	-0.02%
2020/07/03	2	85.45	2	85.40	85.30	0	39,251	0.00%
2020/07/02	3.3	85.69	0	0.00	86.00	3.3	39,318	0.01%
2020/07/01	18	85.94	9	86.77	85.90	9	39,567	0.02%
2020/06/30	7	86.11	7	86.17	86.30	0	39,234	0.00%
2020/06/29	16	84.43	50.2	84.40	85.20	-34.2	38,911	-0.09%
2020/06/24	31.2	83.12	26	82.82	83.50	5.2	37,861	0.01%
2020/06/23	15.2	80.06	19	80.13	80.20	-3.8	37,387	-0.01%
2020/06/22	0.5	78.90	6	78.53	78.90	-5.5	37,269	-0.01%
2020/06/19	2.1	78.37	0	0.00	78.80	2.1	37,883	0.01%
2020/06/18	1.2	78.17	1	78.40	78.50	0.2	37,988	0.00%
2020/06/17	1	78.20	0	0.00	78.20	1	38,713	0.00%
2020/06/16	0	0.00	3	78.40	78.40	-3	40,122	-0.01%
2020/06/15	1	77.50	0	0.00	77.00	1	41,533	0.00%
2020/06/12	11	77.77	12	77.49	78.00	-1	42,349	0.00%
2020/06/11	5	78.36	156	78.53	78.60	-151	42,992	-0.35%	大賣/鉅額交易
2020/06/10	2	79.30	2	79.70	79.90	0	43,388	0.00%
2020/06/09	4.2	79.31	3	79.73	79.50	1.2	44,767	0.00%
2020/06/08	153	79.30	4.2	79.62	79.70	148.8	45,559	0.33%	大買/鉅額交易
2020/06/05	6	78.00	7	78.37	78.50	-1	45,175	0.00%
2020/06/04	3	77.87	8	78.13	78.40	-5	45,232	-0.01%
2020/06/03	4	77.93	4	78.12	78.10	0	45,254	0.00%
2020/06/02	1	77.30	5	77.16	77.10	-4	45,186	-0.01%
2020/06/01	0	0.00	2	76.35	76.20	-2	45,106	0.00%
2020/05/29	1	74.40	1	75.40	75.80	0	45,158	0.00%
2020/05/28	1.6	75.19	8	75.69	75.30	-6.4	44,994	-0.01%
2020/05/27	3	75.23	4	75.08	75.30	-1	45,453	0.00%
2020/05/26	1	73.90	0.4	75.00	74.80	0.6	45,969	0.00%
2020/05/25	6	72.95	2	73.60	73.60	4	46,216	0.01%
2020/05/22	3	73.80	22	73.60	73.60	-19	46,552	-0.04%
2020/05/21	1	74.70	0	0.00	74.70	1	46,325	0.00%
2020/05/20	2	74.60	0	0.00	74.50	2	46,417	0.00%
2020/05/19	24	75.08	1	74.70	74.80	23	46,489	0.05%
2020/05/18	13	75.52	4	75.70	75.00	9	46,100	0.02%
2020/05/15	11	77.43	3	77.63	77.10	8	45,526	0.02%
2020/05/14	21	78.29	26	78.69	78.20	-5	45,023	-0.01%
2020/05/13	24	78.55	9	78.12	78.80	15	44,680	0.03%
2020/05/12	7	77.61	30	77.70	77.30	-23	44,565	-0.05%
2020/05/11	22	78.50	13	77.67	78.90	9	44,747	0.02%
2020/05/08	3	76.27	29	76.46	76.20	-26	44,242	-0.06%
2020/05/07	6	75.33	10	74.90	75.20	-4	44,308	-0.01%
2020/05/06	2	74.70	1	74.80	74.30	1	44,218	0.00%
2020/05/05	5	74.34	0	0.00	74.10	5	44,492	0.01%
2020/05/04	12	74.49	10	74.50	74.50	2	44,768	0.00%
2020/04/30	13	76.53	20.8	76.49	77.00	-7.8	44,694	-0.02%
2020/04/29	8	75.95	46	75.80	75.60	-38	44,975	-0.08%
2020/04/28	15	75.03	1	75.10	75.20	14	45,609	0.03%
2020/04/27	24	74.95	3	74.80	74.90	21	47,798	0.04%
2020/04/24	14	73.82	8	74.00	73.80	6	47,910	0.01%
2020/04/23	2	74.05	7	74.36	74.00	-5	48,896	-0.01%
2020/04/22	4	73.08	8	72.65	73.90	-4	48,768	-0.01%
2020/04/21	12	73.93	0	0.00	73.50	12	48,703	0.02%
2020/04/20	8	76.16	0	0.00	76.20	8	48,171	0.02%
2020/04/17	22	76.11	8	76.10	75.80	14	48,024	0.03%
2020/04/16	4	74.50	3.5	74.07	74.00	0.5	47,392	0.00%
2020/04/15	0	0.00	14	74.83	74.10	-14	47,157	-0.03%
2020/04/14	1.2	73.98	13	74.44	74.40	-11.8	47,387	-0.02%
2020/04/13	15	73.36	0	0.00	73.10	15	47,485	0.03%
2020/04/10	0	0.00	1	73.80	73.90	-1	47,506	0.00%
2020/04/09	13	74.48	11	75.29	74.00	2	47,817	0.00%
2020/04/08	24	74.11	15.2	73.16	75.00	8.8	47,242	0.02%
2020/04/07	7	71.27	7.8	71.52	71.20	-0.8	45,981	0.00%
2020/04/06	9	69.88	4	69.90	70.20	5	45,466	0.01%
2020/04/01	6	70.10	1	70.10	70.00	5	44,975	0.01%
2020/03/31	2	69.90	2	70.05	69.90	0	44,733	0.00%
2020/03/30	2	69.65	1	69.90	70.00	1	44,283	0.00%
2020/03/27	10	70.40	0	0.00	70.10	10	43,919	0.02%
2020/03/26	1	71.00	12	71.50	71.00	-11	43,204	-0.03%
2020/03/25	16	71.36	6	71.57	71.40	10	43,208	0.02%
2020/03/24	2	70.30	1	70.00	69.40	1	42,793	0.00%
2020/03/23	8.1	67.60	14	68.15	67.50	-6	43,074	-0.01%
2020/03/20	1.8	70.52	4.1	69.83	70.80	-2.3	42,561	-0.01%
2020/03/19	10	67.71	7	67.71	66.30	3	41,412	0.01%
2020/03/18	18	70.48	10	70.54	70.00	8	40,185	0.02%
2020/03/17	14	71.05	7	71.19	70.60	7	39,472	0.02%
2020/03/16	13	72.47	19.4	72.21	71.10	-6.4	38,858	-0.02%
2020/03/13	13.5	70.74	15	71.59	74.60	-1.5	38,007	0.00%
2020/03/12	11.5	76.80	9	76.13	74.70	2.5	36,846	0.01%
2020/03/11	4	79.10	0	0.00	78.60	4	35,761	0.01%
2020/03/10	6	78.78	389	79.10	79.40	-383	35,582	-1.08%	大賣/鉅額交易
2020/03/09	9	79.51	2	79.10	79.10	7	35,358	0.02%
2020/03/06	402	80.90	5	80.86	80.80	397	35,166	1.13%	大買/鉅額交易
2020/03/05	0	0.00	3	83.33	82.70	-3	35,040	-0.01%
2020/03/03	1	80.80	11.5	81.20	81.00	-10.5	34,888	-0.03%
2020/03/02	5	79.12	12	79.28	79.20	-7	34,638	-0.02%
2020/02/27	14	80.84	10	80.69	80.30	4	34,937	0.01%
2020/02/26	9	81.09	8	81.48	81.10	1	34,982	0.00%
2020/02/25	1	81.90	3	81.43	82.30	-2	34,763	-0.01%
2020/02/24	4	80.80	0.2	80.90	80.70	3.8	34,847	0.01%
2020/02/21	3	81.73	2	81.80	81.70	1	35,036	0.00%
2020/02/20	2	83.20	0	0.00	82.80	2	36,338	0.01%
2020/02/19	1	83.00	2	84.45	83.80	-1	36,346	0.00%
2020/02/18	1	83.20	5	83.26	83.40	-4	36,642	-0.01%
2020/02/17	6	83.82	5	84.00	83.90	1	37,750	0.00%
2020/02/14	6	84.70	1	84.90	84.90	5	38,341	0.01%
2020/02/13	1	85.40	6	85.55	84.70	-5	39,439	-0.01%
2020/02/12	0	0.00	4	85.03	85.50	-4	40,708	-0.01%
2020/02/11	0.2	82.90	3	82.83	82.90	-2.8	41,559	-0.01%
2020/02/10	6	79.35	19	79.31	82.00	-13	42,608	-0.03%
2020/02/07	3	82.83	1	83.30	82.90	2	43,602	0.00%
2020/02/06	16	83.26	7	82.70	83.60	9	45,059	0.02%
2020/02/05	4	82.08	1	82.30	82.20	3	46,922	0.01%
2020/02/04	2	83.30	1	83.60	82.20	1	48,200	0.00%
2020/02/03	4	79.10	16	80.51	82.20	-12	48,094	-0.02%
2020/01/31	12	83.43	25	83.62	83.20	-13	47,505	-0.03%
2020/01/30	23	84.27	13	84.85	83.10	10	47,070	0.02%
2020/01/20	5	92.50	0	0.00	92.30	5	44,925	0.01%
2020/01/17	16	91.07	49	92.03	92.30	-33	44,926	-0.07%
2020/01/16	10	89.80	10	90.00	90.00	0	44,307	0.00%
2020/01/14	0	0.00	1	90.00	90.00	-1	46,469	0.00%
2020/01/13	0	0.00	5	89.40	89.60	-5	46,698	-0.01%
2020/01/10	0	0.00	8	88.59	89.00	-8	47,630	-0.02%
2020/01/09	7.3	87.35	29	87.54	87.10	-21.7	48,452	-0.04%
2020/01/08	21.2	86.91	16	87.78	86.50	5.2	48,573	0.01%
2020/01/07	2.2	88.96	3	88.70	89.10	-0.8	48,302	0.00%
2020/01/06	1	91.10	3.4	90.56	90.50	-2.4	48,395	-0.01%
2020/01/03	4	91.65	1	91.50	91.60	3	48,271	0.01%
2019/12/31	1.3	90.85	0	0.00	90.80	1.3	48,193	0.00%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	8	91.68	91.50	-8	48,462	-0.02%
2019/12/25	0	0.00	1.1	91.08	91.00	-1.1	49,146	0.00%
2019/12/23	1	90.90	0	0.00	91.50	1	49,552	0.00%
2019/12/20	5	91.74	0	0.00	91.10	5	49,578	0.01%
2019/12/19	2	91.35	6	91.57	92.20	-4	49,260	-0.01%
2019/12/18	5	92.32	3.7	92.27	92.40	1.3	48,958	0.00%
2019/12/17	1	91.30	0	0.00	91.60	1	48,539	0.00%
2019/12/16	0	0.00	6	92.08	91.60	-6	48,561	-0.01%
2019/12/13	0	0.00	66	91.68	91.00	-66	48,552	-0.14%
2019/12/12	2	91.65	1	91.70	91.00	1	48,727	0.00%
2019/12/11	0	0.00	2	90.90	91.30	-2	48,865	0.00%
2019/12/09	2	91.30	2	91.20	91.00	0	49,715	0.00%
2019/12/06	2	90.50	3	90.50	90.50	-1	49,472	0.00%
2019/12/05	0	0.00	1	90.00	89.90	-1	49,467	0.00%
2019/12/04	4	89.25	0	0.00	89.50	4	49,622	0.01%
2019/12/03	0	0.00	3	89.90	90.00	-3	49,672	-0.01%
2019/12/02	1	88.70	0	0.00	88.60	1	49,485	0.00%
2019/11/29	2	89.10	70	88.40	88.50	-68	49,213	-0.14%
2019/11/28	2	90.30	11	90.45	89.80	-9	48,897	-0.02%
2019/11/27	5	89.78	14	90.06	90.60	-9	49,237	-0.02%
2019/11/26	11	89.50	2	90.05	89.90	9	49,243	0.02%
2019/11/25	34	90.34	7	89.83	89.60	27	48,294	0.06%
2019/11/22	8	91.40	1	91.50	91.40	7	47,978	0.01%
2019/11/21	10	91.00	21	91.24	92.50	-11	47,972	-0.02%
2019/11/20	17	91.71	11.5	91.73	91.90	5.5	47,375	0.01%
2019/11/19	0	0.00	234	92.08	92.80	-234	47,024	-0.50%	大賣/鉅額交易
2019/11/18	0	0.00	11	90.44	90.50	-11	45,679	-0.02%
2019/11/15	72	90.11	329	90.69	90.10	-257	45,397	-0.57%	大賣/鉅額交易
2019/11/14	13	90.22	208	89.71	89.30	-195	45,007	-0.43%	大賣/鉅額交易
2019/11/13	7	89.71	1	90.00	89.70	6	44,081	0.01%
2019/11/12	7	89.51	12	89.75	91.00	-5	43,699	-0.01%
2019/11/11	15	88.18	5	88.60	87.90	10	42,815	0.02%
2019/11/08	20	92.09	208	91.31	90.90	-188	41,247	-0.46%	大賣/鉅額交易
2019/11/07	2.3	89.95	22	90.51	90.80	-19.7	39,749	-0.05%
2019/11/06	16	90.07	6	90.13	90.40	10	38,542	0.03%
2019/11/05	38	90.16	61	89.40	90.00	-23	37,282	-0.06%
2019/11/04	37	87.78	14	87.67	89.00	23	36,054	0.06%
2019/11/01	28	82.63	34.3	83.67	84.80	-6.3	34,294	-0.02%
2019/10/31	9	80.83	13	81.02	80.60	-4	33,093	-0.01%
2019/10/30	1	80.90	6	79.87	80.20	-5	32,959	-0.02%
2019/10/29	0	0.00	2	80.55	80.80	-2	32,835	-0.01%
2019/10/28	1	80.10	1	80.70	80.10	0	32,576	0.00%
2019/10/25	2	79.70	0	0.00	80.20	2	32,470	0.01%
2019/10/24	1.1	80.75	3	80.53	80.50	-1.9	32,252	-0.01%
2019/10/23	6	80.03	2	80.25	80.50	4	32,630	0.01%
2019/10/22	4	79.38	10.1	79.56	79.50	-6.1	32,364	-0.02%
2019/10/21	0.2	77.30	1	77.00	77.60	-0.8	31,601	0.00%
2019/10/18	0	0.00	1.2	77.38	76.90	-1.2	31,704	0.00%
2019/10/17	6	76.35	6.3	76.22	77.20	-0.3	30,791	0.00%
2019/10/16	0	0.00	101	74.86	75.00	-101	29,769	-0.34%	大賣/鉅額交易
2019/10/14	3	74.40	6	74.30	74.50	-3	30,027	-0.01%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/08	1	73.60	5	73.88	74.00	-4	29,894	-0.01%
2019/10/07	1	73.60	4	73.58	73.40	-3	29,759	-0.01%
2019/10/04	1	72.00	0	0.00	72.70	1	29,672	0.00%
2019/10/03	2.3	71.94	0	0.00	72.00	2.3	29,708	0.01%
2019/10/01	8	72.53	5	72.60	72.60	3	29,331	0.01%
2019/09/27	4	73.38	0	0.00	73.20	4	28,815	0.01%
2019/09/25	0	0.00	1	74.40	74.80	-1	28,895	0.00%
2019/09/24	0	0.00	3	75.20	74.90	-3	29,218	-0.01%
2019/09/20	0.3	74.50	5	74.30	74.50	-4.7	29,577	-0.02%
2019/09/19	2	73.95	0	0.00	73.50	2	29,314	0.01%
2019/09/18	102	74.35	6	74.48	74.40	96	29,144	0.33%	大買/
2019/09/17	5	74.80	6	74.75	74.60	-1	29,059	0.00%
2019/09/16	1	75.40	3	75.90	76.00	-2	29,303	-0.01%
2019/09/12	11	75.74	10	75.59	76.00	1	29,068	0.00%
2019/09/10	1	74.00	0	0.00	74.10	1	28,884	0.00%
2019/09/09	2	75.10	1	75.10	74.70	1	29,030	0.00%
2019/09/05	1	74.70	0	0.00	74.90	1	29,587	0.00%
2019/09/04	0	0.00	1	74.30	74.30	-1	29,815	0.00%
2019/09/03	0	0.00	1	73.80	73.60	-1	29,905	0.00%
2019/09/02	3	74.00	2	73.90	74.00	1	30,251	0.00%
2019/08/30	0	0.00	5	73.78	74.20	-5	30,587	-0.02%
2019/08/29	4	72.10	0	0.00	71.90	4	30,724	0.01%
2019/08/28	3	72.13	0	0.00	72.40	3	31,041	0.01%
2019/08/27	3	72.40	2	72.40	72.20	1	31,307	0.00%
2019/08/26	0.1	72.50	0	0.00	72.00	0.1	31,562	0.00%
2019/08/23	6	73.55	0	0.00	73.30	6	31,812	0.02%
2019/08/22	0	0.00	1	73.50	73.90	-1	32,267	0.00%
2019/08/21	6	73.58	2	73.60	73.50	4	34,158	0.01%
2019/08/20	5	72.60	5	72.60	72.40	0	34,127	0.00%
2019/08/19	1.4	72.53	0	0.00	72.40	1.4	34,491	0.00%
2019/08/16	11	71.45	6	72.57	72.00	5	35,197	0.01%
2019/08/15	31	71.70	30	71.50	71.60	1	35,147	0.00%
2019/08/14	3	72.97	0	0.00	72.60	3	35,268	0.01%
2019/08/13	0	0.00	1	73.00	72.90	-1	35,218	0.00%
2019/08/12	10	73.70	0	0.00	73.70	10	35,749	0.03%
2019/08/08	62	73.68	0	0.00	73.10	62	36,472	0.17%
2019/08/07	4.4	72.97	62	72.92	72.90	-57.6	37,306	-0.15%
2019/08/06	44	71.18	22	70.94	73.30	22	37,843	0.06%
2019/08/05	3	73.47	41	73.76	72.80	-38	37,786	-0.10%
2019/08/02	14	75.89	3	75.60	75.50	11	37,404	0.03%
2019/08/01	0	0.00	1	78.10	77.90	-1	37,162	0.00%
2019/07/31	0	0.00	5	78.50	78.60	-5	37,041	-0.01%
2019/07/30	0	0.00	21	78.28	77.80	-21	37,167	-0.06%
2019/07/29	5	78.60	2	78.30	78.40	3	37,511	0.01%
2019/07/26	1	78.50	0	0.00	78.40	1	37,626	0.00%
2019/07/25	6	78.40	1	78.30	78.60	5	37,671	0.01%
2019/07/24	12	81.19	6	81.30	81.30	6	37,192	0.02%
2019/07/23	32	81.10	2	81.00	80.90	30	36,534	0.08%
2019/07/22	3	80.43	17	80.15	80.60	-14	36,414	-0.04%
2019/07/19	2	79.50	0	0.00	79.30	2	36,308	0.01%
2019/07/18	2	79.40	1	79.10	79.00	1	36,773	0.00%
2019/07/17	5	79.66	2	79.80	79.30	3	37,533	0.01%
2019/07/16	19	80.08	4.2	80.34	80.00	14.8	37,702	0.04%
2019/07/15	2	76.15	5	77.62	78.10	-3	38,121	-0.01%
2019/07/12	1	77.70	3	77.70	77.60	-2	40,175	0.00%
2019/07/11	3	78.10	0	0.00	78.20	3	41,245	0.01%
2019/07/10	2	78.30	0	0.00	77.90	2	42,238	0.00%
2019/07/09	1	77.90	3	78.37	77.90	-2	43,101	0.00%
2019/07/08	10	78.72	1	78.80	79.00	9	43,727	0.02%
2019/07/05	3	78.10	4	78.00	78.20	-1	44,148	0.00%
2019/07/03	3	78.07	2	77.70	77.50	1	44,768	0.00%
2019/07/02	2	79.15	0	0.00	79.10	2	45,091	0.00%
2019/07/01	4	78.83	3	79.27	79.40	1	45,435	0.00%
2019/06/28	2	77.80	0	0.00	77.40	2	46,469	0.00%
2019/06/27	1	77.40	2	77.40	77.40	-1	48,925	0.00%
2019/06/26	0	0.00	2	76.30	76.30	-2	49,037	0.00%
2019/06/25	1	76.50	0	0.00	76.40	1	48,862	0.00%
2019/06/24	3	76.13	0	0.00	77.10	3	48,644	0.01%
2019/06/21	81	77.84	31	76.84	76.80	50	48,291	0.10%
2019/06/20	3	77.60	5	77.66	77.70	-2	47,665	0.00%
2019/06/19	0	0.00	2	76.60	77.20	-2	47,481	0.00%
2019/06/18	5	76.52	3.6	76.56	75.90	1.4	46,966	0.00%
2019/06/17	0	0.00	2.3	76.31	76.40	-2.3	46,586	0.00%
2019/06/14	11	75.14	11	75.14	75.10	0	46,296	0.00%
2019/06/13	7	73.76	4	73.90	74.20	3	45,938	0.01%
2019/06/12	1	73.50	10.1	73.65	73.70	-9.1	45,892	-0.02%
2019/06/11	2	72.30	1,001	72.53	72.40	-999	45,480	-2.20%	大賣/鉅額交易
2019/06/10	0	0.00	1	72.00	72.10	-1	45,277	0.00%
2019/06/06	12	71.20	0	0.00	71.10	12	44,971	0.03%
2019/06/05	1	71.50	0	0.00	71.00	1	44,606	0.00%
2019/06/04	2.2	72.10	0	0.00	71.80	2.2	44,249	0.00%
2019/06/03	1	72.70	0	0.00	73.40	1	43,903	0.00%
2019/05/31	3	74.13	2	74.65	73.90	1	43,607	0.00%
2019/05/30	6	73.03	17	73.15	73.40	-11	42,989	-0.03%
2019/05/29	17	70.28	4	70.90	72.20	13	42,844	0.03%
2019/05/28	13	71.28	0	0.00	71.20	13	42,521	0.03%
2019/05/27	2	71.25	0	0.00	71.40	2	40,574	0.00%
2019/05/24	6	71.68	1	71.50	71.40	5	40,541	0.01%
2019/05/23	4	72.20	13	71.78	71.50	-9	40,262	-0.02%
2019/05/22	5	74.16	586	74.20	74.00	-581	39,723	-1.46%	大賣/鉅額交易
2019/05/21	5	75.00	4	75.30	75.00	1	39,988	0.00%
2019/05/20	5	75.08	1	75.50	75.00	4	39,825	0.01%
2019/05/17	2.5	74.86	43	75.65	74.70	-40.5	39,707	-0.10%
2019/05/16	3	76.10	9	78.08	75.90	-6	39,278	-0.02%
2019/05/15	801	77.90	214	77.81	77.80	587	38,512	1.52%	大買/大賣/鉅額交易
2019/05/14	15	79.56	4	79.80	79.70	11	37,886	0.03%
2019/05/13	8	81.65	3.1	81.31	81.20	4.9	37,563	0.01%
2019/05/10	4	84.05	7	84.61	83.70	-3	37,575	-0.01%
2019/05/09	7	84.81	2	85.00	84.30	5	37,560	0.01%
2019/05/08	0.4	85.90	0	0.00	85.90	0.4	37,350	0.00%
2019/05/07	0	0.00	22	86.39	86.60	-22	37,276	-0.06%
2019/05/06	7	85.46	21	85.23	84.90	-14	37,269	-0.04%
2019/05/03	30	87.97	1	87.20	88.20	29	36,812	0.08%
2019/04/30	1	86.50	300	86.50	86.90	-299	36,365	-0.82%	大賣/鉅額交易
2019/04/29	2	88.60	0	0.00	87.80	2	36,026	0.01%
2019/04/26	1	87.00	4	87.50	87.40	-3	35,703	-0.01%
2019/04/25	3	85.97	4	86.50	86.80	-1	35,423	0.00%
2019/04/24	6	86.92	0	0.00	86.90	6	35,170	0.02%
2019/04/23	2	87.95	19.8	87.47	88.30	-17.8	34,864	-0.05%
2019/04/22	6	88.18	5.4	88.45	87.80	0.6	34,003	0.00%
2019/04/19	8.1	89.31	21.6	90.65	88.90	-13.5	33,706	-0.04%
2019/04/18	18	92.01	64	94.53	91.60	-46	32,619	-0.14%
2019/04/17	315.2	91.16	25	91.54	91.80	290.2	30,553	0.95%	大買/鉅額交易
2019/04/16	29	90.31	34	90.37	89.90	-5	29,346	-0.02%
2019/04/15	28	88.67	15.6	88.13	89.30	12.4	28,411	0.04%
2019/04/12	19.2	86.15	27	86.10	86.50	-7.8	27,828	-0.03%
2019/04/11	24	84.33	24	84.07	83.80	0	27,456	0.00%
2019/04/10	1.4	82.70	1	83.00	83.00	0.4	26,990	0.00%
2019/04/09	4.2	82.33	0	0.00	82.50	4.2	26,686	0.02%
2019/04/08	39	82.58	11	82.45	82.40	28	26,501	0.11%
2019/04/03	17.7	81.61	6	81.62	81.90	11.7	25,825	0.05%
2019/04/02	16.5	82.43	45	82.38	82.00	-28.5	25,304	-0.11%
2019/04/01	60	80.10	7	79.96	80.80	53	23,838	0.22%
2019/03/29	0.2	73.00	1	73.30	73.50	-0.8	21,133	0.00%
2019/03/27	2	71.90	0	0.00	71.90	2	21,359	0.01%
2019/03/26	0	0.00	2.6	71.72	71.80	-2.6	21,516	-0.01%
2019/03/25	5.1	71.46	1	71.20	71.20	4.1	21,784	0.02%
2019/03/20	0	0.00	1	72.20	72.40	-1	22,458	0.00%
2019/03/18	1	71.70	0	0.00	72.00	1	23,226	0.00%
2019/03/15	0	0.00	5	70.90	70.60	-5	23,470	-0.02%
2019/03/13	1	70.80	0	0.00	70.70	1	24,214	0.00%
2019/03/12	5	71.04	0	0.00	71.20	5	24,353	0.02%
2019/03/11	0	0.00	1	70.50	70.40	-1	24,453	0.00%
2019/03/07	0.2	71.80	0	0.00	71.60	0.2	25,765	0.00%
2019/03/05	1	71.60	0	0.00	71.90	1	26,787	0.00%
2019/02/27	0	0.00	1	72.70	72.70	-1	26,754	0.00%
2019/02/25	1	73.10	2.8	73.36	73.40	-1.8	26,937	-0.01%
2019/02/22	1	73.00	0	0.00	73.50	1	27,267	0.00%
2019/02/20	0	0.00	10	73.30	73.20	-10	27,545	-0.04%
2019/02/19	1	72.00	8	71.74	72.00	-7	27,169	-0.03%
2019/02/18	3	71.30	2	71.50	71.00	1	27,351	0.00%
2019/02/15	2	70.30	0	0.00	70.30	2	27,533	0.01%
2019/02/13	12	71.76	1	72.50	72.00	11	27,733	0.04%
2019/02/12	0.5	71.70	7	70.86	72.00	-6.5	27,694	-0.02%
2019/02/11	7.3	70.00	5	70.60	69.90	2.3	27,543	0.01%
2019/01/29	5	70.00	0	0.00	69.90	5	27,329	0.02%
2019/01/28	0	0.00	4	70.80	70.80	-4	27,288	-0.01%
2019/01/25	0	0.00	10	70.71	70.70	-10	27,511	-0.04%
2019/01/24	5	69.90	80	69.80	70.00	-75	27,455	-0.27%
2019/01/22	0	0.00	1	70.50	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	2	71.10	71.20	-2	28,393	-0.01%
2019/01/17	0	0.00	1	70.80	70.40	-1	30,927	0.00%
2019/01/16	1	70.30	0	0.00	70.20	1	31,610	0.00%
2019/01/15	0	0.00	13	70.10	70.30	-13	31,959	-0.04%
2019/01/11	0	0.00	1	69.60	69.40	-1	33,547	0.00%
2019/01/10	0	0.00	2	69.20	69.30	-2	33,515	-0.01%
2019/01/09	1.4	69.80	1	69.60	69.90	0.4	33,515	0.00%
2019/01/04	8.9	67.63	1	67.50	67.60	7.9	33,606	0.02%
2019/01/03	9	69.02	0.2	69.20	68.90	8.8	33,646	0.03%
2019/01/02	3	70.90	0	0.00	70.10	3	33,501	0.01%
2018/12/27	1	71.10	2	71.10	70.80	-1	34,100	0.00%
2018/12/25	3	70.60	2.8	70.56	70.70	0.2	34,538	0.00%
2018/12/24	4	71.40	10	71.22	71.40	-6	35,126	-0.02%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	3	70.60	3	71.40	71.40	0	35,779	0.00%
2018/12/20	0	0.00	6	71.82	71.50	-6	35,804	-0.02%
2018/12/19	0	0.00	1	71.50	71.80	-1	35,643	0.00%
2018/12/18	4	70.43	0	0.00	70.80	4	35,873	0.01%
2018/12/17	0	0.00	3	71.20	71.10	-3	36,093	-0.01%
2018/12/14	3	71.40	0	0.00	71.50	3	36,528	0.01%
2018/12/13	10	72.50	29	72.31	73.00	-19	36,813	-0.05%
2018/12/12	7	70.67	8	71.06	71.20	-1	37,341	0.00%
2018/12/11	2	68.50	2	69.10	68.40	0	37,568	0.00%
2018/12/10	10	67.96	4	67.80	67.70	6	37,759	0.02%
2018/12/07	1	69.10	0	0.00	69.10	1	37,568	0.00%
2018/12/06	8	69.55	0	0.00	69.00	8	37,365	0.02%
2018/12/04	1	73.40	0	0.00	73.40	1	36,922	0.00%
2018/12/03	65	73.61	71	74.05	74.00	-6	36,977	-0.02%
2018/11/30	0	0.00	6	73.00	71.90	-6	36,598	-0.02%
2018/11/29	50	73.53	79	72.85	72.40	-29	35,692	-0.08%
2018/11/28	29	72.47	7	72.34	73.10	22	35,289	0.06%
2018/11/27	1	70.60	2	70.45	70.70	-1	34,839	0.00%
2018/11/26	1.4	71.03	1	71.00	71.00	0.4	34,800	0.00%
2018/11/23	0.4	70.10	6	69.90	70.00	-5.6	34,663	-0.02%
2018/11/22	11	69.82	30	69.74	69.50	-19	34,653	-0.05%
2018/11/21	5	69.50	3	69.80	70.60	2	34,466	0.01%
2018/11/20	4.1	71.30	20	71.20	71.00	-15.9	34,147	-0.05%
2018/11/19	1	73.20	6.7	73.33	73.40	-5.7	33,901	-0.02%
2018/11/16	4.4	74.32	6	74.60	74.30	-1.6	34,199	0.00%
2018/11/15	26	74.25	2.8	74.53	74.50	23.2	35,037	0.07%
2018/11/14	12	73.73	31	73.29	73.30	-19	34,998	-0.05%
2018/11/13	5	74.26	2	74.40	74.40	3	34,972	0.01%
2018/11/12	2	76.70	0	0.00	76.20	2	34,899	0.01%
2018/11/09	0.9	76.40	4	75.90	76.10	-3.1	35,101	-0.01%
2018/11/08	4	77.45	8	76.86	76.60	-4	35,138	-0.01%
2018/11/06	4	78.50	0	0.00	77.30	4	35,016	0.01%
2018/11/05	0.2	80.00	4	81.00	80.00	-3.8	35,081	-0.01%
2018/11/02	2.1	80.72	7	79.79	81.00	-4.9	35,222	-0.01%
2018/11/01	0	0.00	4	79.75	79.90	-4	35,105	-0.01%
2018/10/31	5.1	77.91	3	78.47	78.80	2.1	35,267	0.01%
2018/10/30	0	0.00	2	75.80	76.40	-2	35,030	-0.01%
2018/10/29	2.4	76.38	0	0.00	75.50	2.4	35,063	0.01%
2018/10/26	14.1	77.94	16.2	77.23	76.20	-2.1	35,074	-0.01%
2018/10/17	62	69.82	103	70.20	68.10	-41	34,592	-0.12%	大賣/
2018/10/16	5	70.06	8.5	70.17	70.40	-3.5	33,758	-0.01%
2018/10/15	17.3	70.67	6.1	70.67	70.50	11.3	33,489	0.03%
2018/10/12	10.5	70.78	4.4	71.97	71.90	6	33,508	0.02%
2018/10/11	23.1	70.58	14	70.60	70.10	9.1	33,512	0.03%
2018/10/09	4	75.40	1	75.70	75.30	3	32,293	0.01%
2018/10/08	1	75.80	0	0.00	75.50	1	32,342	0.00%
2018/10/05	1	75.60	6	76.02	75.60	-5	32,631	-0.02%
2018/10/04	3.2	76.34	0	0.00	76.20	3.2	32,542	0.01%
2018/10/03	2	77.65	0	0.00	77.80	2	32,668	0.01%
2018/10/02	6	78.48	0	0.00	78.10	6	32,896	0.02%
2018/10/01	0	0.00	2	80.05	79.90	-2	32,641	-0.01%
2018/09/28	2	78.20	7	79.16	79.20	-5	32,840	-0.02%
2018/09/27	0	0.00	6	78.08	78.70	-6	32,499	-0.02%
2018/09/26	1	77.40	1	77.80	77.30	0	32,279	0.00%
2018/09/25	3	75.80	0	0.00	76.10	3	32,142	0.01%
2018/09/21	7	75.80	1	75.80	75.80	6	32,370	0.02%
2018/09/20	4	75.73	1	75.70	75.60	3	32,265	0.01%
2018/09/19	0	0.00	3	76.13	76.40	-3	32,294	-0.01%
2018/09/18	2	75.80	3	75.80	75.80	-1	32,335	0.00%
2018/09/14	2	77.65	1	77.60	77.90	1	32,799	0.00%
2018/09/13	2.4	76.17	0	0.00	76.00	2.4	32,828	0.01%
2018/09/12	7	77.20	9	77.76	77.00	-2	32,740	-0.01%
2018/09/11	1	76.50	17	76.69	77.70	-16	32,803	-0.05%
2018/09/10	11	75.44	12	75.38	75.10	-1	33,096	0.00%
2018/09/07	15	78.12	13	77.92	77.70	2	32,715	0.01%
2018/09/06	1.2	79.27	2	79.20	79.30	-0.8	32,743	0.00%
2018/09/05	1	80.40	0	0.00	80.10	1	32,558	0.00%
2018/09/03	10	80.23	0	0.00	80.10	10	33,317	0.03%
2018/08/31	1	80.50	0	0.00	80.50	1	34,592	0.00%
2018/08/30	3	81.37	0	0.00	80.90	3	35,372	0.01%
2018/08/29	0	0.00	6	81.23	81.40	-6	35,704	-0.02%
2018/08/28	0	0.00	2.2	81.21	81.20	-2.2	35,877	-0.01%
2018/08/27	5	80.90	0	0.00	81.00	5	36,077	0.01%
2018/08/24	1.1	81.06	0	0.00	81.10	1.1	36,106	0.00%
2018/08/21	1	81.20	0	0.00	81.00	1	37,825	0.00%
2018/08/20	4.1	81.40	0	0.00	81.00	4.1	38,555	0.01%
2018/08/17	0	0.00	2	81.50	81.10	-2	39,047	-0.01%
2018/08/16	1	81.20	0	0.00	81.20	1	39,033	0.00%
2018/08/15	3	80.90	0	0.00	81.10	3	38,932	0.01%
2018/08/14	81	81.37	0	0.00	81.30	81	38,576	0.21%
2018/08/13	2	84.35	3	84.50	83.80	-1	37,744	0.00%
2018/08/10	0	0.00	17	85.61	85.90	-17	37,559	-0.05%
2018/08/09	0	0.00	6	85.20	85.20	-6	37,496	-0.02%
2018/08/08	0	0.00	3	85.00	85.00	-3	37,984	-0.01%
2018/08/07	1	84.80	2	85.00	84.40	-1	38,653	0.00%
2018/08/06	1	84.50	2	84.10	84.60	-1	40,277	0.00%
2018/08/02	2	83.10	1.1	84.43	82.80	0.9	40,725	0.00%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	5	83.60	0	0.00	83.80	5	40,718	0.01%
2018/07/30	0	0.00	5	84.18	84.20	-5	40,734	-0.01%
2018/07/26	1	82.20	6	82.67	83.50	-5	40,985	-0.01%
2018/07/25	9	82.88	1	83.00	82.70	8	41,156	0.02%
2018/07/24	2	85.25	7	85.34	85.20	-5	41,023	-0.01%
2018/07/23	1	85.30	0	0.00	85.50	1	40,405	0.00%
2018/07/20	2	84.90	1	85.50	85.30	1	40,448	0.00%
2018/07/19	1	84.90	0	0.00	85.20	1	40,634	0.00%
2018/07/18	0	0.00	8	83.93	84.10	-8	41,177	-0.02%
2018/07/17	2	82.90	0	0.00	82.90	2	41,148	0.00%
2018/07/16	0	0.00	2	83.20	82.80	-2	41,273	0.00%
2018/07/13	0	0.00	7	82.46	82.90	-7	42,018	-0.02%
2018/07/12	1	81.20	0	0.00	81.20	1	42,639	0.00%
2018/07/11	30	81.60	14	81.56	81.60	16	42,885	0.04%
2018/07/10	7	80.40	0	0.00	80.50	7	42,680	0.02%
2018/07/09	0	0.00	4	81.13	80.80	-4	42,584	-0.01%
2018/07/06	2	80.50	0	0.00	80.50	2	42,830	0.00%
2018/07/05	4.2	81.11	0	0.00	81.20	4.2	42,840	0.01%
2018/07/03	4	80.95	0	0.00	80.70	4	43,802	0.01%
2018/07/02	2	81.60	0	0.00	81.00	2	44,386	0.00%
2018/06/29	4	81.98	2	83.00	83.20	2	44,722	0.00%
2018/06/28	4	80.70	0	0.00	80.50	4	46,328	0.01%
2018/06/27	1	80.90	0	0.00	80.90	1	46,430	0.00%
2018/06/26	16	80.58	0.5	81.50	81.00	15.5	46,386	0.03%
2018/06/25	2	81.95	10	81.68	81.50	-8	46,072	-0.02%
2018/06/22	9.3	82.19	5	81.80	82.30	4.3	45,973	0.01%
2018/06/21	1	82.90	0	0.00	82.70	1	45,954	0.00%
2018/06/20	7	83.03	0	0.00	83.00	7	46,402	0.02%
2018/06/19	16.2	83.44	13	83.08	83.00	3.2	46,024	0.01%
2018/06/15	3	84.73	1	84.80	85.00	2	45,391	0.00%
2018/06/14	31	86.10	2	85.50	85.50	29	44,934	0.06%
2018/06/12	3	87.50	1	87.50	87.70	2	45,087	0.00%
2018/06/11	14	87.64	2	87.60	87.40	12	45,024	0.03%
2018/06/08	34.2	89.64	7	90.26	88.30	27.2	45,184	0.06%
2018/06/07	15	90.37	62	89.92	91.20	-47	44,916	-0.10%
2018/06/06	7	88.84	5	88.78	89.10	2	44,888	0.00%
2018/06/05	11	87.98	15	87.80	88.10	-4	45,553	-0.01%
2018/05/31	15	86.03	0	0.00	85.70	15	45,907	0.03%
2018/05/30	0	0.00	1	87.90	87.40	-1	45,020	0.00%
2018/05/29	455	87.90	3	88.03	87.60	452	44,829	1.01%	大買/鉅額交易
2018/05/28	3	88.13	80	88.25	88.80	-77	44,821	-0.17%
2018/05/25	0	0.00	5	86.06	86.50	-5	44,419	-0.01%
2018/05/23	5	83.80	0	0.00	83.60	5	44,702	0.01%
2018/05/22	4	84.25	0	0.00	84.00	4	45,124	0.01%
2018/05/21	1	85.10	3	85.00	85.00	-2	45,700	0.00%
2018/05/18	9	84.43	0	0.00	83.90	9	46,339	0.02%
2018/05/17	1	85.00	1	85.10	84.20	0	47,022	0.00%
2018/05/16	50	85.60	3	85.20	84.60	47	47,215	0.10%
2018/05/15	18	86.57	15	87.82	86.00	3	47,488	0.01%
2018/05/14	6	88.67	12.1	89.22	89.00	-6.1	48,662	-0.01%
2018/05/11	1	83.90	14	84.43	85.00	-13	47,388	-0.03%
2018/05/10	0	0.00	1	82.90	82.90	-1	47,391	0.00%
2018/05/08	1	81.80	1	82.00	82.60	0	48,053	0.00%
2018/05/07	11	81.52	1	80.70	81.60	10	48,209	0.02%
2018/05/04	5	80.50	0	0.00	80.40	5	48,519	0.01%
2018/05/03	2	80.35	0	0.00	80.10	2	48,855	0.00%
2018/05/02	5	82.50	0	0.00	81.80	5	48,950	0.01%
2018/04/30	2	82.80	1	82.80	82.90	1	49,029	0.00%
2018/04/27	0	0.00	1	81.00	81.50	-1	49,363	0.00%
2018/04/26	5	81.44	7	80.60	80.60	-2	49,915	0.00%
2018/04/25	3	80.00	6	80.23	80.40	-3	50,957	-0.01%
2018/04/24	14.2	81.19	8	81.28	80.60	6.2	51,057	0.01%
2018/04/23	9	83.06	10	83.09	83.00	-1	50,484	0.00%
2018/04/20	12	83.97	5	84.00	84.00	7	50,371	0.01%
2018/04/19	19	84.12	4	83.83	85.00	15	50,547	0.03%
2018/04/18	10	86.02	4	85.05	84.80	6	50,204	0.01%
2018/04/17	8	86.74	7	86.64	86.50	1	50,087	0.00%
2018/04/16	2	87.75	0	0.00	87.60	2	50,333	0.00%
2018/04/13	7	87.07	0	0.00	87.00	7	50,506	0.01%
2018/04/12	5	87.10	0	0.00	86.80	5	50,851	0.01%
2018/04/11	3	88.17	13	88.22	87.30	-10	51,181	-0.02%
2018/04/10	6	86.95	1	87.10	87.00	5	51,411	0.01%
2018/04/09	2	87.15	1	86.60	87.40	1	51,757	0.00%
2018/04/03	58	87.12	0	0.00	87.20	58	51,281	0.11%
2018/04/02	13	88.14	9	87.98	88.10	4	50,921	0.01%
2018/03/31	40.2	89.10	5	89.02	88.50	35.2	50,680	0.07%
2018/03/30	16	91.45	16	91.87	91.40	0	48,765	0.00%
2018/03/29	9	89.81	0	0.00	90.00	9	48,632	0.02%
2018/03/28	4	90.25	0	0.00	90.10	4	48,333	0.01%
2018/03/27	1	91.20	4	91.23	91.20	-3	48,237	-0.01%
2018/03/26	17	89.86	5	90.20	90.20	12	48,082	0.02%
2018/03/23	11	90.84	5	90.72	90.40	6	48,202	0.01%
2018/03/22	3	92.60	13	92.87	92.80	-10	48,376	-0.02%
2018/03/21	8	92.50	0	0.00	92.40	8	48,263	0.02%
2018/03/20	4	92.55	0	0.00	92.60	4	48,615	0.01%
2018/03/19	6.2	92.73	2	93.10	92.90	4.2	48,662	0.01%
2018/03/16	12	92.88	6	94.10	92.80	6	48,767	0.01%
2018/03/15	56	92.53	2	94.05	93.40	54	48,424	0.11%
2018/03/14	11	93.69	1	94.10	93.30	10	48,939	0.02%
2018/03/13	3	96.03	14	95.85	95.20	-11	48,868	-0.02%
2018/03/12	3	93.77	66	93.71	94.30	-63	48,136	-0.13%
2018/03/09	11	91.71	14	91.86	91.90	-3	48,311	-0.01%
2018/03/08	10.2	89.41	8	89.40	89.40	2.2	48,434	0.00%
2018/03/07	3	89.13	5	89.52	88.50	-2	48,600	0.00%
2018/03/06	3	88.07	1	88.10	88.20	2	49,225	0.00%
2018/03/05	103	88.09	1	87.20	87.00	102	49,994	0.20%	大買/鉅額交易
2018/03/02	2	87.50	1	87.30	87.80	1	49,680	0.00%
2018/03/01	1	87.90	0	0.00	87.90	1	49,850	0.00%
2018/02/27	2	89.15	3	88.50	88.10	-1	49,752	0.00%
2018/02/26	0	0.00	3	89.23	88.80	-3	49,448	-0.01%
2018/02/23	3.4	88.85	1	88.80	88.90	2.4	49,325	0.00%
2018/02/22	4	87.83	1	87.90	87.90	3	49,530	0.01%
2018/02/21	6	88.50	3	88.33	88.20	3	49,335	0.01%
2018/02/12	3	87.87	1	88.30	87.60	2	48,915	0.00%
2018/02/09	12	87.31	3	86.40	87.50	9	48,743	0.02%
2018/02/08	33.1	89.20	0	0.00	89.00	33.1	48,453	0.07%
2018/02/07	3	90.47	1	91.30	90.00	2	49,905	0.00%
2018/02/06	70	90.34	2	90.60	89.20	68	49,153	0.14%
2018/02/05	10	92.99	11	92.82	92.80	-1	47,142	0.00%
2018/02/02	9	94.79	3	95.13	95.20	6	47,140	0.01%
2018/02/01	0	93.70	100	94.20	93.50	-100	47,024	-0.21%
2018/01/31	62	92.80	3	92.73	92.20	59	46,756	0.13%
2018/01/30	658	94.12	1	94.90	93.60	657	46,299	1.42%	大買/鉅額交易
2018/01/29	1,055	95.38	1	95.60	94.70	1,054	46,043	2.29%	大買/鉅額交易
2018/01/26	114	95.30	0	0.00	95.40	114	45,847	0.25%	大買/鉅額交易
2018/01/25	254	95.62	250	96.34	95.40	4	45,486	0.01%	大買/大賣/
2018/01/24	384	95.99	3	96.00	95.90	381	44,848	0.85%	大買/鉅額交易
2018/01/23	2	96.00	0	0.00	96.90	2	44,696	0.00%
2018/01/22	35	96.39	11	96.67	96.60	24	44,513	0.05%
2018/01/19	16	95.58	19	95.87	96.90	-3	43,848	-0.01%
2018/01/18	13.4	94.69	0	0.00	93.80	13.4	42,486	0.03%
2018/01/17	4	93.05	2	93.00	93.40	2	42,043	0.00%
2018/01/16	2	93.40	2	93.70	93.40	0	41,887	0.00%
2018/01/15	2	93.10	55	93.10	93.30	-53	41,766	-0.13%
2018/01/12	6	91.72	11	91.99	91.80	-5	41,540	-0.01%
2018/01/11	2	91.55	5.5	91.13	91.40	-3.5	41,459	-0.01%
2018/01/10	58	90.81	6	90.90	90.80	52	40,939	0.13%
2018/01/08	5	91.82	0	0.00	91.80	5	40,616	0.01%
2018/01/05	1	91.70	1	92.10	93.00	0	40,275	0.00%
2018/01/04	106	92.60	4	93.13	92.60	102	39,996	0.26%	大買/鉅額交易
2018/01/03	15	94.56	1	94.40	94.00	14	39,819	0.04%
2018/01/02	5	95.08	0	0.00	95.00	5	39,215	0.01%