鴻海 (2317)-群益金鼎-中港券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股
5927人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－群益金鼎-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2.1	170.24	5	169.90	169.50	-3	113,075	0.00%
2024/05/07	15.5	168.87	26.1	169.86	169.50	-10.6	112,117	-0.01%
2024/05/06	9.5	166.34	38.2	165.16	167.50	-28.7	110,314	-0.03%
2024/05/03	3	157.33	23	157.33	156.00	-20	107,787	-0.02%
2024/05/02	24.3	153.91	4	153.63	154.00	20.3	107,073	0.02%
2024/04/30	10.1	158.70	13	158.69	156.00	-2.9	106,176	0.00%
2024/04/29	4.1	157.39	29	158.57	158.50	-24.9	105,289	-0.02%
2024/04/26	20	157.23	55.1	155.79	155.00	-35.1	104,036	-0.03%
2024/04/25	36.1	152.65	2	153.00	151.50	34.1	102,659	0.03%
2024/04/24	39	149.82	75	151.81	156.00	-36	101,157	-0.04%
2024/04/23	20	145.15	0	0.00	144.00	20	98,752	0.02%
2024/04/22	6.1	142.60	4	144.25	143.00	2.1	98,059	0.00%
2024/04/19	42.3	142.52	11.1	142.55	143.00	31.2	97,247	0.03%
2024/04/18	8	146.69	6	146.75	148.00	2	95,526	0.00%
2024/04/17	9	145.78	33	144.52	146.50	-24	94,851	-0.03%
2024/04/16	30.8	140.28	75	140.95	141.00	-44.3	93,480	-0.05%
2024/04/15	17.7	146.67	19.1	146.94	146.00	-1.4	90,976	0.00%
2024/04/12	4.2	150.49	21	151.14	150.50	-16.8	89,690	-0.02%
2024/04/11	27.2	149.14	18.7	149.31	150.00	8.5	87,961	0.01%
2024/04/10	30.5	155.99	6	155.08	154.50	24.5	85,355	0.03%
2024/04/09	15.1	158.79	9.2	159.11	158.00	5.9	84,044	0.01%
2024/04/08	8.1	158.00	14	158.36	158.00	-5.9	82,682	-0.01%
2024/04/03	14.2	156.59	17	157.85	159.00	-2.9	81,311	0.00%
2024/04/02	15.3	155.52	32	155.98	159.00	-16.7	79,344	-0.02%
2024/04/01	3	151.00	11.2	152.51	150.50	-8.2	76,692	-0.01%
2024/03/29	23.2	152.70	12.4	153.28	150.00	10.8	75,560	0.01%
2024/03/28	12.1	153.33	23	154.39	155.50	-11	73,210	-0.01%
2024/03/27	14.1	146.49	27	146.15	148.50	-12.9	70,339	-0.02%
2024/03/26	20.6	142.49	8.4	142.74	142.00	12.2	68,483	0.02%
2024/03/25	23.7	145.58	6.1	146.34	145.50	17.6	66,381	0.03%
2024/03/22	21.1	145.29	24.9	145.09	145.50	-3.8	64,505	-0.01%
2024/03/21	3	142.18	35.4	142.15	142.50	-32.3	61,032	-0.05%
2024/03/20	8	139.75	56.1	138.23	138.00	-48.1	58,649	-0.08%
2024/03/19	14.1	132.93	15.8	134.16	136.00	-1.7	55,781	0.00%
2024/03/18	8.4	134.60	48	134.17	136.00	-39.6	53,182	-0.07%
2024/03/15	7.3	130.86	120.6	131.00	132.00	-113.3	49,532	-0.23%	大賣/鉅額交易
2024/03/14	18	118.70	40.8	119.70	121.00	-22.8	43,236	-0.05%
2024/03/13	24.6	119.81	50.6	121.36	120.50	-26	40,314	-0.06%
2024/03/12	18	115.50	62.4	116.33	119.00	-44.4	34,910	-0.13%
2024/03/11	13	105.96	14.2	108.82	109.50	-1.2	29,389	0.00%
2024/03/08	13	106.77	12	105.50	105.00	1	27,431	0.00%
2024/03/07	0	0.00	5	107.70	107.50	-5	26,533	-0.02%
2024/03/06	2	106.50	25.1	106.62	106.50	-23.1	26,183	-0.09%
2024/03/05	8	107.56	15	107.87	106.50	-7	26,190	-0.03%
2024/03/04	0	0.00	66.1	106.06	106.50	-66.1	25,463	-0.26%
2024/03/01	4	102.88	1	103.00	102.00	3	24,125	0.01%
2024/02/29	5	103.00	1.2	103.41	103.00	3.8	24,041	0.02%
2024/02/27	7	103.50	18	103.28	103.50	-11	23,750	-0.05%
2024/02/26	0.3	103.50	12	103.04	103.50	-11.7	23,649	-0.05%
2024/02/23	7	103.43	0	0.00	103.00	7	23,790	0.03%
2024/02/22	0.1	103.50	2	103.25	103.50	-1.9	24,119	-0.01%
2024/02/21	2	103.50	2	103.50	103.00	0	24,289	0.00%
2024/02/20	1	104.50	3	103.83	103.50	-2	24,762	-0.01%
2024/02/19	2	102.00	3	102.33	103.00	-1	24,617	0.00%
2024/02/16	2	101.00	0	0.00	101.50	2	25,053	0.01%
2024/02/15	1	101.50	0	0.00	101.00	1	25,287	0.00%
2024/02/05	1	101.50	0	0.00	101.50	1	25,125	0.00%
2024/02/02	2	101.50	3	101.83	102.00	-1	25,105	0.00%
2024/01/31	0	0.00	4	102.00	102.50	-4	25,428	-0.02%
2024/01/30	4	102.38	0	0.00	102.00	4	25,581	0.02%
2024/01/29	1	103.00	0	0.00	102.50	1	25,927	0.00%
2024/01/26	0	0.00	2	103.00	102.50	-2	26,364	-0.01%
2024/01/25	0.1	101.00	2	102.00	102.00	-1.9	26,353	-0.01%
2024/01/24	2	100.50	2	101.00	100.50	0	26,387	0.00%
2024/01/23	0.2	100.75	1	101.00	101.00	-0.8	27,103	0.00%
2024/01/22	1	100.00	3	100.00	99.90	-2	29,035	-0.01%
2024/01/19	1.7	100.50	0	0.00	100.50	1.7	29,204	0.01%
2024/01/18	1	99.00	0	0.00	99.90	1	29,563	0.00%
2024/01/17	8.4	99.04	3	99.60	98.60	5.4	29,936	0.02%
2024/01/16	4	99.68	1	99.61	100.00	3	30,976	0.01%
2024/01/15	14.2	100.61	0	0.00	100.00	14.2	31,922	0.04%
2024/01/12	0	0.00	10	100.50	100.50	-10	32,081	-0.03%
2024/01/11	1	100.00	1	101.00	100.50	0	32,209	0.00%
2024/01/10	1.7	100.27	0	0.00	100.00	1.7	32,083	0.01%
2024/01/09	1	101.00	20	101.50	101.00	-19	31,963	-0.06%
2024/01/08	5	102.10	0	0.00	101.50	5	31,828	0.02%
2024/01/05	2	104.00	2	104.00	104.00	0	31,693	0.00%
2024/01/04	4	104.50	6	104.42	104.00	-2	31,937	-0.01%
2024/01/03	1	104.50	7	104.43	104.50	-6	32,154	-0.02%
2024/01/02	0	0.00	3	104.83	105.00	-3	32,305	-0.01%
2023/12/29	2	104.25	3.5	104.43	104.50	-1.5	32,250	0.00%
2023/12/28	0	0.00	6	103.67	104.00	-6	32,274	-0.02%
2023/12/27	1	103.50	5	103.50	103.50	-4	32,180	-0.01%
2023/12/26	3.1	103.50	5	103.50	104.00	-1.9	32,097	-0.01%
2023/12/25	2	103.50	2	103.50	103.50	0	32,284	0.00%
2023/12/21	0.3	103.00	0	0.00	103.50	0.3	32,468	0.00%
2023/12/20	0	0.00	8	103.81	104.50	-8	32,160	-0.02%
2023/12/19	0	0.00	4.3	102.28	102.50	-4.3	31,507	-0.01%
2023/12/18	0	0.00	16	102.00	102.00	-16	31,329	-0.05%
2023/12/15	0	101.50	0	0.00	101.50	0	31,177	0.00%
2023/12/14	1.1	101.50	1	102.00	102.00	0.1	30,726	0.00%
2023/12/13	1.7	101.00	2	101.00	101.00	-0.3	30,500	0.00%
2023/12/12	2	101.00	0.1	100.50	101.00	1.9	30,839	0.01%
2023/12/11	4	101.00	0	0.00	101.00	4	30,769	0.01%
2023/12/08	0.1	101.50	0	0.00	101.50	0.1	30,658	0.00%
2023/12/07	1	101.00	5	101.00	101.00	-4	30,887	-0.01%
2023/12/06	0.1	101.50	0	0.00	101.00	0.1	30,950	0.00%
2023/12/05	1.1	101.02	2	101.25	101.00	-0.9	30,895	0.00%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	4.1	100.76	10	101.00	100.50	-5.9	30,811	-0.02%
2023/11/30	1	101.51	30	102.00	101.50	-29	30,592	-0.09%
2023/11/29	4.3	102.15	10	102.00	102.00	-5.7	30,267	-0.02%
2023/11/28	0	0.00	3	102.50	102.50	-3	29,970	-0.01%
2023/11/27	5.1	102.29	4.3	102.58	101.50	0.8	30,482	0.00%
2023/11/24	31	101.50	4.1	101.01	101.50	26.9	30,442	0.09%
2023/11/22	6.1	102.82	4.2	103.47	102.00	1.9	31,063	0.01%
2023/11/21	0	0.00	3	101.67	102.50	-3	30,942	-0.01%
2023/11/20	3	101.33	1	101.00	101.00	2	31,170	0.01%
2023/11/17	0	0.00	7.1	102.64	102.50	-7.1	30,949	-0.02%
2023/11/16	1	101.00	4	100.63	101.00	-3	30,387	-0.01%
2023/11/15	28.9	100.41	21	100.03	100.50	7.9	30,054	0.03%
2023/11/14	7.6	99.15	31	100.42	100.00	-23.4	29,488	-0.08%
2023/11/13	1	97.60	3	97.80	97.70	-2	29,120	-0.01%
2023/11/10	4.3	97.28	0	0.00	97.20	4.3	29,544	0.01%
2023/11/09	2	98.10	2	97.70	97.90	0	30,337	0.00%
2023/11/08	1	96.80	110	97.20	97.00	-109	30,321	-0.36%	大賣/鉅額交易
2023/11/07	112	96.36	0	0.00	96.10	112	30,373	0.37%	大買/鉅額交易
2023/11/06	163.2	96.40	84	97.29	96.40	79.2	30,281	0.26%	大買/
2023/11/03	37.4	95.54	0	0.00	95.80	37.4	29,982	0.12%
2023/11/02	1	96.60	9	96.49	97.00	-8	29,758	-0.03%
2023/11/01	19.1	96.07	1	96.40	95.60	18.1	30,097	0.06%
2023/10/31	8	96.09	20	96.03	96.50	-12	30,309	-0.04%
2023/10/30	42.9	95.42	99.8	94.33	94.50	-56.9	29,933	-0.19%
2023/10/27	6.2	98.33	1	98.80	98.20	5.2	28,083	0.02%
2023/10/26	5	98.40	1	98.60	98.50	4	28,036	0.01%
2023/10/25	10.3	99.03	11	98.91	99.00	-0.7	27,773	0.00%
2023/10/24	24.1	98.46	7	98.86	98.30	17.1	27,620	0.06%
2023/10/23	14.5	100.66	7	100.57	100.50	7.5	26,288	0.03%
2023/10/20	2	103.75	2	104.25	103.50	0	25,919	0.00%
2023/10/19	7	103.71	0	0.00	103.50	7	25,714	0.03%
2023/10/18	1	106.50	0	0.00	105.50	1	25,514	0.00%
2023/10/16	11	106.95	0	0.00	107.00	11	26,265	0.04%
2023/10/13	2	106.50	1.9	107.26	107.50	0.1	26,851	0.00%
2023/10/12	0	0.00	2	107.00	107.00	-2	27,096	-0.01%
2023/10/11	1.2	106.00	5.1	106.10	106.00	-3.9	27,348	-0.01%
2023/10/06	4.1	105.50	3	105.33	105.50	1.1	27,369	0.00%
2023/10/05	5.1	103.11	2	103.50	103.50	3.1	27,528	0.01%
2023/10/04	17	102.94	0	0.00	103.00	17	27,645	0.06%
2023/10/03	15	104.17	1	104.00	104.00	14	27,599	0.05%
2023/10/02	0	105.00	0	0.00	104.50	0	27,816	0.00%
2023/09/28	4.1	103.75	0	0.00	104.00	4.1	28,735	0.01%
2023/09/27	7	104.00	6	104.00	104.00	1	29,226	0.00%
2023/09/26	8	104.25	0.2	104.50	104.00	7.8	30,286	0.03%
2023/09/25	7	105.43	3	105.00	105.50	4	31,242	0.01%
2023/09/22	9	105.00	0	0.00	105.00	9	31,773	0.03%
2023/09/21	12	105.88	0	0.00	105.00	12	32,181	0.04%
2023/09/20	12	106.50	1	106.50	106.00	11	32,555	0.03%
2023/09/19	13.4	106.63	1	107.00	106.50	12.4	33,360	0.04%
2023/09/18	1	106.00	1	106.00	106.50	0	34,796	0.00%
2023/09/15	0	0.00	1	106.50	106.00	-1	35,058	0.00%
2023/09/14	20	106.50	0	0.00	106.50	20	34,962	0.06%
2023/09/13	3	106.00	1	106.00	106.00	2	35,116	0.01%
2023/09/12	1	107.00	2	106.50	107.50	-1	35,594	0.00%
2023/09/11	3	105.00	0	0.00	105.00	3	35,679	0.01%
2023/09/08	2	105.00	0	0.00	106.00	2	35,975	0.01%
2023/09/07	14	105.64	0	0.00	105.50	14	36,936	0.04%
2023/09/06	3	106.00	2	106.25	106.00	1	38,325	0.00%
2023/09/05	5	106.10	0	0.00	107.00	5	38,319	0.01%
2023/09/04	1	106.01	1	106.00	106.50	0	38,384	0.00%
2023/09/01	1	107.00	2	106.75	107.50	-1	38,403	0.00%
2023/08/31	3	106.33	0	0.00	106.50	3	38,772	0.01%
2023/08/30	1	106.01	12	106.29	106.00	-11	38,234	-0.03%
2023/08/29	9.5	105.74	7	105.71	106.00	2.5	38,783	0.01%
2023/08/28	3	108.83	1	108.00	108.00	2	38,485	0.01%
2023/08/25	2	108.00	0	0.00	108.00	2	39,185	0.01%
2023/08/24	3	109.67	8.2	109.49	109.50	-5.2	40,302	-0.01%
2023/08/23	2	106.50	0	0.00	106.50	2	40,756	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	3	106.17	4	106.00	106.00	-1	41,354	0.00%
2023/08/17	1	107.00	2	106.50	106.50	-1	41,432	0.00%
2023/08/16	8.3	105.52	1	106.00	105.50	7.3	41,323	0.02%
2023/08/15	31.1	107.50	4	108.25	107.00	27.1	41,146	0.07%
2023/08/14	1.1	109.50	1	109.50	110.00	0.1	40,542	0.00%
2023/08/11	2	109.00	0	0.00	108.50	2	40,690	0.00%
2023/08/10	3	109.50	1	110.00	110.00	2	41,012	0.00%
2023/08/09	1.6	110.81	10	111.00	110.50	-8.4	41,109	-0.02%
2023/08/08	1	110.50	4	110.63	110.50	-3	41,947	-0.01%
2023/08/07	4	110.50	2	110.50	109.50	2	41,823	0.00%
2023/08/04	1	110.00	6	110.08	111.00	-5	41,358	-0.01%
2023/08/02	16	108.41	2	108.50	108.00	14	41,384	0.03%
2023/07/31	11	109.09	0	0.00	108.50	11	40,803	0.03%
2023/07/28	5	109.80	0	0.00	109.50	5	40,510	0.01%
2023/07/27	3	110.83	0	0.00	110.50	3	40,589	0.01%
2023/07/26	5	111.60	0	0.00	111.50	5	40,899	0.01%
2023/07/25	2.2	111.95	12	111.46	112.00	-9.8	40,721	-0.02%
2023/07/24	0	0.00	6	107.83	108.00	-6	39,989	-0.02%
2023/07/21	3	107.50	4	107.50	107.50	-1	40,226	0.00%
2023/07/20	5	108.70	0	0.00	108.00	5	40,260	0.01%
2023/07/19	4	110.00	7	109.93	108.50	-3	40,018	-0.01%
2023/07/18	12.3	111.27	18.1	112.66	112.00	-5.8	39,654	-0.01%
2023/07/17	1.3	109.96	4.5	110.00	110.50	-3.2	39,110	-0.01%
2023/07/14	1	108.50	5.5	108.36	109.50	-4.5	38,735	-0.01%
2023/07/13	0	0.00	12	108.21	107.00	-12	38,284	-0.03%
2023/07/12	1	105.01	2	106.75	107.50	-1	38,042	0.00%
2023/07/11	2	105.25	1	105.00	105.00	1	37,842	0.00%
2023/07/10	18	105.00	0	0.00	104.50	18	37,828	0.05%
2023/07/07	0.6	105.99	3	105.00	105.50	-2.4	37,756	-0.01%
2023/07/06	8.3	106.12	3	106.67	105.50	5.3	37,732	0.01%
2023/07/05	14.1	108.64	17	108.21	108.50	-2.9	36,789	-0.01%
2023/07/04	12.7	110.81	1	112.00	110.00	11.7	36,139	0.03%
2023/07/03	14	114.43	32	114.89	115.00	-18	35,462	-0.05%
2023/06/30	6	112.50	5.5	112.14	113.00	0.5	34,309	0.00%
2023/06/29	6	113.75	7.2	113.99	113.00	-1.2	33,829	0.00%
2023/06/28	0	0.00	5	115.00	115.00	-5	33,522	-0.01%
2023/06/27	13	114.62	7	114.50	114.00	6	33,179	0.02%
2023/06/26	2.5	115.54	28.2	115.45	115.50	-25.7	32,601	-0.08%
2023/06/21	1.3	112.62	1.2	113.00	113.00	0.1	32,082	0.00%
2023/06/20	3	112.50	0.1	112.50	112.50	3	32,028	0.01%
2023/06/19	0.2	111.50	10	112.00	112.50	-9.8	31,892	-0.03%
2023/06/16	13	111.88	15.2	111.47	111.00	-2.2	31,825	-0.01%
2023/06/15	6.5	111.65	1	111.50	111.50	5.5	31,398	0.02%
2023/06/14	0.1	112.00	13	112.12	112.50	-12.9	31,855	-0.04%
2023/06/13	5.1	112.60	21.2	112.62	112.50	-16.1	31,723	-0.05%
2023/06/12	10.4	110.95	27	110.44	110.50	-16.6	30,901	-0.05%
2023/06/09	0	107.50	1.1	107.95	108.00	-1.1	29,760	0.00%
2023/06/08	4.5	107.33	3	107.00	107.00	1.5	29,876	0.00%
2023/06/07	6.3	107.50	1	107.50	108.00	5.3	30,051	0.02%
2023/06/06	2	106.50	2	107.00	107.00	0	30,703	0.00%
2023/06/05	5	107.50	9	107.50	107.50	-4	30,622	-0.01%
2023/06/02	1.2	108.00	15.1	108.43	108.00	-13.9	31,419	-0.04%
2023/06/01	2.3	107.07	5	107.60	108.00	-2.7	31,156	-0.01%
2023/05/31	6	106.92	1.5	106.10	106.50	4.5	30,871	0.01%
2023/05/30	8	107.19	10.2	107.01	107.00	-2.2	30,356	-0.01%
2023/05/29	5.2	105.48	11	105.09	105.50	-5.8	29,635	-0.02%
2023/05/26	4.1	102.50	3.3	102.05	102.50	0.8	29,233	0.00%
2023/05/25	2.1	102.74	2	102.50	102.50	0.1	28,999	0.00%
2023/05/24	2	102.75	0	0.00	103.00	2	28,936	0.01%
2023/05/22	6	102.58	0	0.00	103.00	6	28,907	0.02%
2023/05/19	9.2	102.89	0	0.00	103.00	9.2	29,083	0.03%
2023/05/18	7	103.00	1	103.50	103.00	6	29,193	0.02%
2023/05/17	0.1	102.50	1	103.00	102.50	-0.9	29,333	0.00%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	20.1	102.08	0	0.00	102.00	20.1	28,601	0.07%
2023/05/12	7	105.57	1	105.00	102.50	6	28,557	0.02%
2023/05/11	7	105.57	1	105.00	105.00	6	27,867	0.02%
2023/05/10	13	106.04	23	106.50	106.50	-10	27,910	-0.04%
2023/05/09	1	106.50	5	106.50	106.50	-4	28,140	-0.01%
2023/05/08	14	105.36	1	105.00	105.00	13	28,301	0.05%
2023/05/05	7	105.29	2	105.00	105.00	5	28,849	0.02%
2023/05/04	3	105.50	2	105.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	2	105.50	105.50	-2	29,917	-0.01%
2023/05/02	1	105.00	8.4	105.74	106.00	-7.4	30,781	-0.02%
2023/04/28	0	0.00	1	104.50	104.50	-1	31,312	0.00%
2023/04/27	2	103.50	0	0.00	103.50	2	31,454	0.01%
2023/04/26	3	103.67	6	103.92	103.50	-3	31,624	-0.01%
2023/04/25	4.2	103.26	3	103.17	103.00	1.2	31,354	0.00%
2023/04/24	2	104.00	7	103.86	103.50	-5	31,215	-0.02%
2023/04/21	0	0.00	0.4	105.00	104.00	-0.4	31,240	0.00%
2023/04/20	0	0.00	2	104.50	104.50	-2	31,018	-0.01%
2023/04/19	4	104.25	3.1	104.32	104.00	0.9	31,244	0.00%
2023/04/18	20	104.00	1	104.50	104.50	19	31,266	0.06%
2023/04/17	1	104.00	4	104.00	104.00	-3	31,594	-0.01%
2023/04/14	0	0.00	3	104.17	104.50	-3	32,030	-0.01%
2023/04/13	3	102.83	0	0.00	103.00	3	32,380	0.01%
2023/04/12	2.1	103.00	0	0.00	102.50	2.1	32,302	0.01%
2023/04/11	0	103.50	0	0.00	103.50	0	32,585	0.00%
2023/04/10	0.1	103.50	0	0.00	103.00	0.1	32,478	0.00%
2023/04/07	1	103.00	11	103.05	103.00	-10	32,418	-0.03%
2023/04/06	8	104.13	1	105.00	103.50	7	32,371	0.02%
2023/03/31	3	104.17	0	0.00	104.00	3	31,976	0.01%
2023/03/30	2	104.00	1	104.50	104.50	1	32,025	0.00%
2023/03/28	2.1	103.27	0	0.00	103.00	2.1	32,556	0.01%
2023/03/27	4	103.88	0	0.00	103.50	4	32,645	0.01%
2023/03/24	21	104.95	7.1	105.14	105.50	13.9	33,306	0.04%
2023/03/23	3	103.67	3	103.83	103.50	0	32,568	0.00%
2023/03/22	11.3	103.50	2	103.50	103.50	9.3	32,454	0.03%
2023/03/21	0	0.00	3	103.50	103.50	-3	32,672	-0.01%
2023/03/17	2.1	103.50	11	104.00	103.50	-8.9	32,828	-0.03%
2023/03/16	4	102.63	0	0.00	102.00	4	32,303	0.01%
2023/03/15	0	0.00	19.1	102.50	102.50	-19.1	32,585	-0.06%
2023/03/14	0	0.00	14	102.00	102.00	-14	33,160	-0.04%
2023/03/13	2	102.00	5	101.50	103.00	-3	33,434	-0.01%
2023/03/10	4.2	102.00	2	102.00	102.00	2.2	34,333	0.01%
2023/03/09	11	102.82	0	0.00	102.50	11	34,973	0.03%
2023/03/08	8.2	104.61	0	0.00	104.00	8.2	35,167	0.02%
2023/03/07	3	105.17	20.4	104.92	105.00	-17.4	35,211	-0.05%
2023/03/06	0	0.00	17	103.47	103.50	-17	34,782	-0.05%
2023/03/03	2.2	102.55	0	0.00	102.50	2.2	34,733	0.01%
2023/03/02	2	102.00	200	102.50	102.50	-198	34,949	-0.57%	大賣/鉅額交易
2023/03/01	1	102.00	1	101.00	102.00	0	35,010	0.00%
2023/02/24	4.3	101.65	0	0.00	101.00	4.3	34,736	0.01%
2023/02/22	3	101.83	0	0.00	102.00	3	34,713	0.01%
2023/02/21	2	102.50	0	0.00	102.50	2	34,783	0.01%
2023/02/20	3	102.84	0.5	103.50	103.00	2.5	35,331	0.01%
2023/02/17	7.1	103.42	3	103.33	103.50	4.1	35,745	0.01%
2023/02/16	11	103.41	19	103.05	103.50	-8	36,384	-0.02%
2023/02/15	2	102.50	6	102.17	102.50	-4	37,202	-0.01%
2023/02/14	2	101.50	13	101.58	102.00	-11	37,250	-0.03%
2023/02/13	0.2	101.00	21	101.50	101.00	-20.9	37,616	-0.06%
2023/02/10	2	102.00	5	101.50	101.50	-3	37,809	-0.01%
2023/02/09	3	100.50	1	101.50	101.00	2	38,059	0.01%
2023/02/08	9	100.61	0	0.00	100.50	9	38,379	0.02%
2023/02/07	2	100.75	1	100.50	100.50	1	38,627	0.00%
2023/02/06	12	101.58	7	101.57	101.50	5	38,581	0.01%
2023/02/03	5.7	99.65	3	99.50	99.60	2.7	38,523	0.01%
2023/02/02	11	100.09	3	100.17	100.00	8	38,531	0.02%
2023/02/01	12	99.97	0	0.00	100.00	12	38,077	0.03%
2023/01/31	27	99.89	5	99.88	99.70	22	37,933	0.06%
2023/01/30	29	98.42	2	98.70	98.10	27	37,093	0.07%
2023/01/17	5	98.28	9	98.29	98.10	-4	36,341	-0.01%
2023/01/16	4.4	98.54	2	99.00	98.10	2.4	36,361	0.01%
2023/01/13	8	99.00	1	98.90	98.60	7	36,315	0.02%
2023/01/12	3	98.93	1	99.10	98.60	2	36,978	0.01%
2023/01/11	4	99.40	31.1	99.31	99.10	-27.1	37,569	-0.07%
2023/01/10	5	99.58	5	99.44	99.40	0	37,879	0.00%
2023/01/09	2.4	99.13	1	99.50	99.10	1.4	38,027	0.00%
2023/01/06	6	98.70	5.2	98.60	98.40	0.8	37,890	0.00%
2023/01/05	6.3	98.35	1	98.00	98.00	5.3	38,045	0.01%
2023/01/04	10.7	98.52	5	98.10	98.10	5.7	38,079	0.01%
2023/01/03	15	98.45	0	0.00	99.10	15	38,013	0.04%
2022/12/30	2	99.90	0	0.00	99.90	2	37,602	0.01%
2022/12/29	19.2	99.78	1	99.80	99.70	18.2	37,753	0.05%
2022/12/28	3	100.17	1	100.00	100.50	2	38,005	0.01%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0	0.00	7	100.64	101.00	-7	38,115	-0.02%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	5	100.70	0	0.00	101.00	5	38,849	0.01%
2022/12/21	7	100.21	0	0.00	100.00	7	39,308	0.02%
2022/12/20	11	100.18	1	100.00	100.00	10	39,198	0.03%
2022/12/19	2	100.75	0	0.00	101.50	2	39,135	0.01%
2022/12/16	15.1	100.90	0	0.00	100.50	15.1	38,899	0.04%
2022/12/15	3	101.67	0.1	102.00	101.50	3	38,102	0.01%
2022/12/14	1	102.47	3	102.50	102.50	-2	38,124	-0.01%
2022/12/13	6	101.17	0	0.00	101.00	6	38,141	0.02%
2022/12/12	2	101.75	7	101.50	102.00	-5	37,850	-0.01%
2022/12/09	1	102.50	1	102.00	102.00	0	38,145	0.00%
2022/12/08	17	101.82	0	0.00	101.50	17	37,890	0.04%
2022/12/07	7	102.50	3	103.00	102.00	4	37,817	0.01%
2022/12/06	10.2	103.15	6.2	103.18	103.00	4	37,621	0.01%
2022/12/05	4	105.88	6.1	105.76	105.50	-2.1	37,014	-0.01%
2022/12/02	7.7	105.31	21	105.33	105.50	-13.3	36,500	-0.04%
2022/12/01	40.2	102.75	22.1	102.52	103.00	18.1	35,734	0.05%
2022/11/30	13	100.77	8	100.50	100.50	5	34,905	0.01%
2022/11/29	10.1	99.87	7	99.93	100.00	3.1	34,038	0.01%
2022/11/28	10	99.99	0	0.00	100.00	10	33,757	0.03%
2022/11/25	3	100.50	1	100.50	100.50	2	33,605	0.01%
2022/11/24	46	100.47	50.3	100.45	101.00	-4.3	33,507	-0.01%
2022/11/23	5	101.00	0	0.00	100.50	5	33,169	0.02%
2022/11/22	7	100.43	0	0.00	100.50	7	33,091	0.02%
2022/11/21	4	100.50	0	0.00	100.00	4	32,902	0.01%
2022/11/18	3.4	102.04	0	0.00	100.50	3.4	32,636	0.01%
2022/11/17	0.2	101.50	1	101.50	101.50	-0.8	32,326	0.00%
2022/11/16	12.9	102.23	0	0.00	101.50	12.9	32,188	0.04%
2022/11/15	2	101.50	1	101.50	101.50	1	31,685	0.00%
2022/11/14	38	99.60	7	101.07	101.50	31	31,198	0.10%
2022/11/11	42	101.18	5.1	101.58	100.00	36.9	30,512	0.12%
2022/11/10	7.1	100.58	0	0.00	100.50	7.1	29,543	0.02%
2022/11/09	1.1	102.05	5	101.60	102.50	-3.9	29,373	-0.01%
2022/11/08	8	100.00	0	0.00	100.00	8	29,190	0.03%
2022/11/07	14.2	100.02	0	0.00	100.00	14.2	29,498	0.05%
2022/11/04	26.1	100.31	4	100.13	100.50	22.1	29,858	0.07%
2022/11/03	0.2	101.50	0	0.00	101.00	0.2	29,990	0.00%
2022/11/02	5	101.00	2	101.50	102.00	3	29,765	0.01%
2022/11/01	6.5	101.30	14	101.18	101.50	-7.5	29,668	-0.03%
2022/10/31	3	102.17	0	0.00	102.50	3	29,304	0.01%
2022/10/28	0.1	104.42	3	103.50	104.00	-2.9	29,222	-0.01%
2022/10/26	0	0.00	5	103.60	104.00	-5	29,519	-0.02%
2022/10/25	0	103.00	0	0.00	103.50	0	29,293	0.00%
2022/10/24	1.5	103.17	0	0.00	103.00	1.5	29,045	0.01%
2022/10/21	0	0.00	1	103.00	103.50	-1	28,923	0.00%
2022/10/20	7	101.50	5	103.00	102.50	2	29,034	0.01%
2022/10/19	5	103.30	6	103.75	103.00	-1	28,453	0.00%
2022/10/18	12	104.46	9	103.72	103.50	3	28,204	0.01%
2022/10/17	4	104.88	0	0.00	105.00	4	28,041	0.01%
2022/10/14	1	104.50	16	105.00	105.00	-15	27,956	-0.05%
2022/10/13	15.3	103.06	29	103.47	103.50	-13.7	28,122	-0.05%
2022/10/12	18	103.42	0	0.00	103.00	18	27,974	0.06%
2022/10/11	20.4	104.34	0.2	105.00	104.00	20.2	27,628	0.07%
2022/10/07	2	107.00	2	107.00	107.50	0	27,413	0.00%
2022/10/06	11	107.95	10	107.50	107.50	1	27,815	0.00%
2022/10/05	17	105.56	33	106.26	107.00	-16	27,893	-0.06%
2022/10/04	5	102.30	3	102.50	102.50	2	27,455	0.01%
2022/10/03	4	101.38	0	0.00	101.00	4	27,474	0.01%
2022/09/30	8.2	101.50	0.3	102.50	102.00	7.9	27,695	0.03%
2022/09/29	3	101.00	0	0.00	101.50	3	27,913	0.01%
2022/09/28	15	101.43	2	101.00	100.50	13	28,002	0.05%
2022/09/27	2	103.50	0	0.00	103.50	2	27,942	0.01%
2022/09/26	24	104.19	3	104.17	104.00	21	28,760	0.07%
2022/09/22	2.1	106.98	0	0.00	107.00	2.1	29,606	0.01%
2022/09/21	1	107.50	0	0.00	107.00	1	29,763	0.00%
2022/09/20	1.1	107.94	2	107.75	108.50	-0.9	29,793	0.00%
2022/09/16	1	107.50	3	107.00	107.50	-2	30,004	-0.01%
2022/09/15	0	0.00	2.1	108.00	108.00	-2.1	30,148	-0.01%
2022/09/13	1.1	109.50	4	109.50	110.00	-3	30,584	-0.01%
2022/09/12	1	108.50	1	108.50	108.50	0	30,594	0.00%
2022/09/08	7	106.14	0	0.00	107.00	7	31,113	0.02%
2022/09/07	10.5	106.60	2	107.00	106.00	8.5	31,387	0.03%
2022/09/05	5	108.00	0	0.00	108.00	5	31,528	0.02%
2022/09/02	2	107.50	0	0.00	107.50	2	31,931	0.01%
2022/09/01	22	107.20	0	0.00	107.50	22	32,046	0.07%
2022/08/31	8.2	107.52	0	0.00	109.00	8.2	31,915	0.03%
2022/08/30	4	108.50	0	0.00	108.50	4	31,741	0.01%
2022/08/29	15	108.20	3	108.33	108.00	12	32,006	0.04%
2022/08/25	2	109.50	0	0.00	109.50	2	32,478	0.01%
2022/08/24	12.1	109.42	0	0.00	109.50	12.1	33,426	0.04%
2022/08/22	1	110.50	0.1	111.00	111.00	0.9	34,940	0.00%
2022/08/19	5	111.20	2	111.50	111.00	3	35,525	0.01%
2022/08/18	6	111.33	9	111.89	112.00	-3	35,898	-0.01%
2022/08/17	5.1	111.90	11	112.00	112.50	-5.9	36,728	-0.02%
2022/08/16	4	110.88	0	0.00	111.00	4	36,840	0.01%
2022/08/15	0	0.00	31.4	112.22	112.00	-31.4	36,930	-0.09%
2022/08/12	12	113.04	27	113.31	112.50	-15	37,208	-0.04%
2022/08/11	0	0.00	18	112.19	113.00	-18	37,022	-0.05%
2022/08/10	4.4	109.77	86	109.22	110.00	-81.6	36,918	-0.22%
2022/08/09	4	108.13	3	109.00	109.00	1	36,398	0.00%
2022/08/08	0	0.00	1	107.00	108.00	-1	36,343	0.00%
2022/08/05	1	108.50	2	108.50	108.00	-1	36,295	0.00%
2022/08/04	7.5	106.93	2	107.75	108.00	5.5	36,249	0.02%
2022/08/03	8	107.31	27	107.52	108.50	-19	35,932	-0.05%
2022/08/02	4	107.00	5.1	107.11	108.00	-1.1	35,709	0.00%
2022/08/01	0	0.00	1	108.50	109.00	-1	35,441	0.00%
2022/07/29	1.5	108.66	6	109.00	109.00	-4.5	35,652	-0.01%
2022/07/28	1	108.00	1	109.00	108.50	0	35,867	0.00%
2022/07/27	13	108.15	10	108.15	108.00	3	36,003	0.01%
2022/07/26	1	107.50	16	107.81	108.00	-15	35,778	-0.04%
2022/07/25	0	0.00	9	107.00	107.50	-9	35,635	-0.03%
2022/07/22	5.7	106.35	1	106.00	106.00	4.7	35,447	0.01%
2022/07/21	4	104.88	0	0.00	105.50	4	35,462	0.01%
2022/07/20	6	103.33	0	0.00	103.50	6	35,419	0.02%
2022/07/19	5	103.60	3	105.00	104.00	2	35,511	0.01%
2022/07/18	0	0.00	25	104.70	105.00	-25	35,446	-0.07%
2022/07/15	7	105.07	12	105.42	105.00	-5	35,469	-0.01%
2022/07/14	1	104.50	79.3	104.51	105.00	-78.3	35,384	-0.22%
2022/07/13	0	0.00	1	103.00	102.50	-1	34,910	0.00%
2022/07/12	6	100.00	1	100.50	100.50	5	34,569	0.01%
2022/07/11	4	100.63	1	101.00	101.00	3	34,330	0.01%
2022/07/08	8.2	102.67	0	0.00	102.00	8.2	34,172	0.02%
2022/07/07	2	101.50	7	101.86	103.50	-5	33,867	-0.01%
2022/07/06	6	101.58	1.2	101.11	100.50	4.9	33,478	0.01%
2022/07/05	6.2	101.93	0	0.00	102.50	6.2	33,199	0.02%
2022/07/04	38.2	101.00	3.1	101.01	100.00	35.2	32,860	0.11%
2022/07/01	21.2	106.90	19	106.50	106.00	2.2	32,262	0.01%
2022/06/30	27.1	109.87	12	109.08	109.00	15.1	31,744	0.05%
2022/06/29	20	111.25	2	112.00	111.00	18	31,393	0.06%
2022/06/28	0	111.50	8.1	111.81	112.00	-8	31,168	-0.03%
2022/06/27	0.1	111.50	8	111.81	111.00	-7.9	31,040	-0.03%
2022/06/24	3.1	109.82	2	110.00	110.00	1.1	30,863	0.00%
2022/06/23	16.1	108.22	6	108.50	108.00	10.1	30,701	0.03%
2022/06/22	3	110.17	5	110.50	109.50	-2	30,281	-0.01%
2022/06/21	21	111.50	8	111.63	112.00	13	30,597	0.04%
2022/06/20	25	109.00	1	109.50	109.00	24	30,276	0.08%
2022/06/17	5.1	109.70	46	109.99	109.50	-41	30,071	-0.14%
2022/06/16	1	111.50	0	0.00	111.50	1	29,597	0.00%
2022/06/15	0.2	112.08	1	112.00	112.00	-0.8	30,439	0.00%
2022/06/14	16	111.00	7	111.36	111.50	9	30,755	0.03%
2022/06/13	5	111.80	1	111.00	111.50	4	30,823	0.01%
2022/06/10	2	114.25	0	0.00	114.00	2	30,587	0.01%
2022/06/09	235	115.06	4.2	114.88	115.50	230.8	30,617	0.75%	大買/鉅額交易
2022/06/08	1	114.00	1	115.00	114.00	0	30,518	0.00%
2022/06/07	4	114.13	1	114.00	113.50	3	30,625	0.01%
2022/06/06	2	115.25	6	115.25	115.50	-4	30,483	-0.01%
2022/06/02	3.1	114.32	12	114.83	114.00	-8.9	30,890	-0.03%
2022/06/01	0	0.00	43.1	113.37	114.50	-43.1	31,010	-0.14%
2022/05/31	1	112.00	8	111.94	113.00	-7	30,133	-0.02%
2022/05/30	0.1	110.50	3	110.00	110.50	-2.9	28,871	-0.01%
2022/05/27	0	0.00	1	110.00	110.00	-1	28,372	0.00%
2022/05/26	3	108.83	12	109.00	109.00	-9	27,992	-0.03%
2022/05/25	0	0.00	7	109.29	109.50	-7	27,818	-0.03%
2022/05/24	1	108.00	0	0.00	108.00	1	27,347	0.00%
2022/05/23	4	108.13	14	108.11	108.00	-10	26,969	-0.04%
2022/05/20	0	0.00	11	108.05	107.00	-11	26,832	-0.04%
2022/05/19	2	105.75	17.1	106.88	107.50	-15.1	26,456	-0.06%
2022/05/18	1	106.50	14	106.75	107.00	-13	26,023	-0.05%
2022/05/17	1	104.50	7	104.93	105.00	-6	25,518	-0.02%
2022/05/16	0	0.00	10	104.05	104.50	-10	25,323	-0.04%
2022/05/13	0	0.00	4	103.50	104.00	-4	25,172	-0.02%
2022/05/12	2	102.50	0	0.00	102.00	2	25,217	0.01%
2022/05/11	1	103.00	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0.1	104.00	2	103.00	104.00	-1.9	25,133	-0.01%
2022/05/09	2	103.25	2	103.50	104.00	0	25,217	0.00%
2022/05/06	4	103.00	3	103.83	104.00	1	25,527	0.00%
2022/05/05	1	104.99	8	104.88	104.50	-7	25,631	-0.03%
2022/05/04	2	104.00	7	104.07	104.00	-5	25,602	-0.02%
2022/05/03	2	102.00	2	102.50	102.50	0	25,586	0.00%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	0	0.00	2	101.50	101.50	-2	26,305	-0.01%
2022/04/27	4	100.05	2	100.00	100.00	2	26,323	0.01%
2022/04/26	5	100.60	4	101.13	101.00	1	26,227	0.00%
2022/04/25	26	101.00	0	0.00	100.50	26	26,131	0.10%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/20	4	102.00	0	0.00	103.00	4	26,106	0.02%
2022/04/19	11.1	102.50	0	0.00	102.00	11.1	26,095	0.04%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	2	103.50	0	0.00	103.00	2	26,622	0.01%
2022/04/14	0	0.00	3	104.00	104.00	-3	27,070	-0.01%
2022/04/13	0	103.50	1	104.50	104.00	-1	27,740	0.00%
2022/04/12	0	0.00	0.5	102.50	102.00	-0.5	29,846	0.00%
2022/04/11	9.1	102.28	0	0.00	102.00	9.1	29,853	0.03%
2022/04/08	5	102.80	1	103.00	103.00	4	29,736	0.01%
2022/04/07	11	103.23	1	103.50	103.00	10	29,605	0.03%
2022/04/06	4	104.50	4	104.75	105.00	0	29,253	0.00%
2022/04/01	5.1	104.90	0	0.00	104.50	5.1	28,990	0.02%
2022/03/31	2	106.00	3	106.00	106.00	-1	28,748	0.00%
2022/03/30	1.1	105.50	6.2	105.42	105.50	-5.2	28,608	-0.02%
2022/03/29	6.1	105.09	0	0.00	105.50	6.1	28,506	0.02%
2022/03/28	12.3	105.46	2	105.50	106.00	10.3	28,443	0.04%
2022/03/25	7	106.00	1	106.00	106.00	6	28,332	0.02%
2022/03/24	8.1	106.87	12	106.96	106.50	-4	28,289	-0.01%
2022/03/23	0	0.00	2	104.75	105.50	-2	27,980	-0.01%
2022/03/22	3	103.67	1	104.00	104.00	2	28,224	0.01%
2022/03/21	3	104.67	15	104.67	104.50	-12	28,256	-0.04%
2022/03/18	1	103.50	8	105.00	106.00	-7	28,271	-0.02%
2022/03/17	1.1	103.50	17	103.76	104.00	-16	27,192	-0.06%
2022/03/16	10.1	101.10	1	101.50	101.50	9.1	26,806	0.03%
2022/03/15	17.2	101.38	0	0.00	101.00	17.2	26,458	0.06%
2022/03/14	7.1	103.22	5.1	103.01	102.50	2	26,525	0.01%
2022/03/11	33	103.05	3	104.00	103.50	30	26,516	0.11%
2022/03/10	2	103.00	3	103.00	103.00	-1	26,500	0.00%
2022/03/09	8	102.00	0	102.00	101.50	8	26,385	0.03%
2022/03/08	18.8	101.39	3	100.83	101.50	15.8	26,349	0.06%
2022/03/07	8.3	103.00	3	102.67	102.50	5.3	25,720	0.02%
2022/03/04	0.2	104.00	0	0.00	105.00	0.2	25,816	0.00%
2022/03/02	0	0.00	4	104.63	104.50	-4	26,143	-0.02%
2022/03/01	1	104.50	4	104.88	104.50	-3	26,204	-0.01%
2022/02/25	10	103.00	5	103.30	103.00	5	26,220	0.02%
2022/02/24	26.2	103.17	1	102.50	102.50	25.2	26,098	0.10%
2022/02/23	2	105.00	1	104.50	105.00	1	25,606	0.00%
2022/02/22	7.7	104.51	1	104.50	104.50	6.7	25,709	0.03%
2022/02/21	1	106.00	3	106.00	106.00	-2	25,784	-0.01%
2022/02/18	2.1	105.01	0	0.00	105.50	2.1	25,924	0.01%
2022/02/17	2	106.00	7	106.07	106.00	-5	25,998	-0.02%
2022/02/16	0	0.00	14	105.50	105.50	-14	26,003	-0.05%
2022/02/15	0.1	104.50	1	104.00	104.00	-1	26,223	0.00%
2022/02/14	12.1	104.04	3	104.00	104.00	9.1	26,310	0.03%
2022/02/11	4.1	105.01	0	0.00	106.00	4.1	26,318	0.02%
2022/02/10	1.1	106.00	7	106.21	106.50	-5.9	26,440	-0.02%
2022/02/09	1	106.00	4	106.37	106.50	-3	26,437	-0.01%
2022/02/08	22	105.55	41.2	105.28	105.50	-19.2	26,352	-0.07%
2022/02/07	3.2	103.03	7	103.71	103.00	-3.8	25,826	-0.01%
2022/01/26	7.2	102.37	0.1	102.50	102.00	7.1	25,471	0.03%
2022/01/25	13.3	102.81	6.6	102.85	103.00	6.7	25,257	0.03%
2022/01/24	9.1	103.07	13	103.46	103.00	-3.9	25,076	-0.02%
2022/01/21	12.5	102.15	0	0.00	102.00	12.5	24,727	0.05%
2022/01/20	5.1	103.21	1	104.00	103.00	4.1	24,415	0.02%
2022/01/19	3.1	103.67	0	0.00	103.50	3.1	24,199	0.01%
2022/01/18	3.1	104.00	4	104.00	103.50	-0.9	24,100	0.00%
2022/01/17	1.1	103.55	0	0.00	103.50	1.1	24,204	0.00%
2022/01/14	43.3	103.75	0	0.00	103.50	43.3	24,181	0.18%
2022/01/13	0.1	105.14	0	0.00	105.50	0.1	24,050	0.00%
2022/01/12	1.2	104.07	2	105.00	104.50	-0.9	24,214	0.00%
2022/01/11	5.2	104.21	0	0.00	104.50	5.2	24,338	0.02%
2022/01/10	8.1	104.94	6	104.50	104.50	2.1	24,605	0.01%
2022/01/07	5	106.50	0	0.00	106.50	5	24,846	0.02%
2022/01/06	25	107.36	4	107.38	107.00	21	24,497	0.09%
2022/01/05	18	108.97	51.4	108.87	109.00	-33.4	23,990	-0.14%
2022/01/04	8.2	103.50	1	103.50	103.50	7.2	22,264	0.03%
2022/01/03	19	103.97	0	0.00	103.00	19	22,420	0.08%
2021/12/30	5	104.10	0	0.00	104.00	5	22,693	0.02%
2021/12/29	10	104.75	3	104.50	105.00	7	23,058	0.03%
2021/12/28	0.2	104.88	13	105.00	105.50	-12.8	23,528	-0.05%
2021/12/27	21.1	104.00	0	0.00	104.50	21.1	23,690	0.09%
2021/12/24	0.2	104.07	5	104.70	104.00	-4.8	24,112	-0.02%
2021/12/23	4	103.88	2.2	104.00	104.00	1.8	24,295	0.01%
2021/12/22	8.2	103.76	0	0.00	103.50	8.2	24,599	0.03%
2021/12/21	0	0.00	4	104.25	104.50	-4	24,777	-0.02%
2021/12/20	0	103.50	3	103.33	103.00	-3	24,788	-0.01%
2021/12/17	3.7	103.64	0.2	104.00	103.50	3.5	24,743	0.01%
2021/12/16	11	104.00	1	103.50	103.50	10	24,530	0.04%
2021/12/15	2	104.99	1	104.00	105.00	1	24,606	0.00%
2021/12/14	3	104.34	6	104.67	104.50	-3	24,867	-0.01%
2021/12/13	2	105.25	1	105.50	104.50	1	24,882	0.00%
2021/12/10	1	105.00	1	105.50	105.00	0	25,648	0.00%
2021/12/09	0	0.00	5	105.50	106.00	-5	25,628	-0.02%
2021/12/08	6.2	105.79	1	106.00	105.00	5.2	25,632	0.02%
2021/12/07	2	105.50	2	105.75	106.00	0	25,267	0.00%
2021/12/06	5	106.90	6	106.83	106.50	-1	25,185	0.00%
2021/12/03	1	105.02	0	0.00	105.00	1	25,281	0.00%
2021/12/02	1	107.00	1	106.00	105.00	0	25,365	0.00%
2021/12/01	1	105.50	2	105.50	105.50	-1	25,219	0.00%
2021/11/30	5.3	104.21	6	104.67	103.50	-0.8	25,243	0.00%
2021/11/29	4.6	102.84	2	103.75	103.50	2.6	24,913	0.01%
2021/11/26	15.6	103.72	7	103.58	103.50	8.6	24,820	0.03%
2021/11/25	2	105.01	2	105.50	105.00	0	24,927	0.00%
2021/11/24	12.2	105.04	0.3	105.50	105.50	11.9	24,868	0.05%
2021/11/23	20	106.25	0	0.00	106.00	20	24,601	0.08%
2021/11/22	0.2	107.00	0	0.00	106.50	0.2	24,446	0.00%
2021/11/19	6.2	106.92	0	0.00	106.50	6.2	24,384	0.03%
2021/11/18	4.6	107.11	4	107.00	107.00	0.6	24,337	0.00%
2021/11/17	14	107.39	0	0.00	107.00	14	24,205	0.06%
2021/11/16	1.1	108.48	0	0.00	108.00	1.1	24,180	0.00%
2021/11/15	13.2	109.00	10.2	109.49	108.00	3	24,775	0.01%
2021/11/12	0	0.00	7	108.50	109.00	-7	24,877	-0.03%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	4	108.75	3	109.00	109.00	1	25,126	0.00%
2021/11/09	2.8	107.64	1	107.50	108.00	1.8	25,521	0.01%
2021/11/08	3	107.17	0	0.00	107.50	3	25,431	0.01%
2021/11/05	1.1	108.45	2	108.01	109.00	-0.9	25,877	0.00%
2021/11/04	3	108.17	1	108.00	108.00	2	26,297	0.01%
2021/11/03	8	108.13	0	0.00	107.50	8	26,495	0.03%
2021/11/02	2	107.75	6	107.58	107.50	-4	26,978	-0.01%
2021/11/01	0	0.00	5.4	107.50	106.50	-5.4	26,974	-0.02%
2021/10/29	7.3	107.09	1	107.00	107.00	6.3	27,025	0.02%
2021/10/28	0.5	108.50	1	108.50	108.50	-0.5	27,041	0.00%
2021/10/26	0	0.00	2	108.75	109.00	-2	27,413	-0.01%
2021/10/25	4	108.38	5	108.20	108.00	-1	27,459	0.00%
2021/10/22	1	108.50	0.1	108.00	107.50	1	27,653	0.00%
2021/10/21	3	108.00	0	0.00	108.00	3	27,868	0.01%
2021/10/20	3.8	107.50	1	108.00	107.50	2.8	27,916	0.01%
2021/10/19	3.2	107.00	1	108.50	107.00	2.2	27,785	0.01%
2021/10/18	3.4	109.85	1	109.50	107.50	2.4	28,334	0.01%
2021/10/15	1	109.01	34	108.88	109.50	-33	28,682	-0.11%
2021/10/14	1	106.50	1	107.50	106.50	0	28,303	0.00%
2021/10/13	3	105.17	2	105.25	105.50	1	28,537	0.00%
2021/10/12	3.1	105.02	0	0.00	105.00	3.1	28,786	0.01%
2021/10/08	3	108.00	3	107.67	108.00	0	29,185	0.00%
2021/10/07	0.1	104.50	3	106.17	107.00	-3	29,179	-0.01%
2021/10/06	6.1	104.00	6	104.00	103.00	0.1	29,150	0.00%
2021/10/05	11.3	101.56	1	102.00	101.50	10.3	28,786	0.04%
2021/10/04	0.1	103.50	0	0.00	103.00	0.1	28,567	0.00%
2021/10/01	17.1	103.56	0	0.00	103.00	17.1	28,543	0.06%
2021/09/30	2.1	105.23	0	0.00	105.00	2.1	28,439	0.01%
2021/09/29	22.1	104.73	1	104.50	105.00	21.1	28,792	0.07%
2021/09/28	9.1	106.50	1	106.50	106.50	8.1	29,592	0.03%
2021/09/27	3	107.50	2	107.75	107.50	1	29,497	0.00%
2021/09/23	1	107.00	1	107.00	106.50	0	29,793	0.00%
2021/09/22	7	106.36	2	107.00	107.00	5	29,774	0.02%
2021/09/17	2	108.75	0	0.00	108.50	2	29,528	0.01%
2021/09/16	3	108.50	0	0.00	107.50	3	29,476	0.01%
2021/09/15	9	109.39	12	109.38	108.50	-3	29,612	-0.01%
2021/09/14	2.1	107.02	0	0.00	107.50	2.1	29,019	0.01%
2021/09/13	6.1	107.09	1	107.00	106.50	5.1	29,065	0.02%
2021/09/10	1.1	107.55	0	108.00	108.00	1.1	29,390	0.00%
2021/09/09	4.1	106.38	0	0.00	107.00	4.1	29,660	0.01%
2021/09/08	14.2	107.54	0	0.00	107.50	14.2	29,623	0.05%
2021/09/07	3.1	109.00	0	0.00	108.50	3.1	29,547	0.01%
2021/09/06	5.1	112.49	3	112.33	111.00	2.1	29,553	0.01%
2021/09/03	2	112.50	1	112.50	112.50	1	29,849	0.00%
2021/09/02	3.1	111.00	1	112.00	111.50	2.1	29,768	0.01%
2021/09/01	1.1	111.00	13	110.54	111.00	-11.9	29,654	-0.04%
2021/08/31	0	0.00	2.1	111.00	111.00	-2.1	29,587	-0.01%
2021/08/30	0	0.00	11	108.00	109.00	-11	29,418	-0.04%
2021/08/27	2	107.75	0	0.00	108.00	2	29,666	0.01%
2021/08/26	2	107.50	0.2	108.00	107.50	1.8	29,835	0.01%
2021/08/25	0	0.00	4	108.13	108.50	-4	30,168	-0.01%
2021/08/24	2	108.49	2	108.75	109.00	0	30,304	0.00%
2021/08/23	0.1	106.17	2	107.00	107.50	-1.9	30,576	-0.01%
2021/08/20	4.3	103.58	1	104.50	104.50	3.3	30,649	0.01%
2021/08/19	5.3	103.33	2.1	103.27	103.00	3.3	31,163	0.01%
2021/08/18	4.1	105.51	2.5	106.90	107.00	1.6	30,717	0.01%
2021/08/17	3.1	106.19	0	0.00	106.50	3.1	31,031	0.01%
2021/08/16	2.2	106.89	2	108.00	107.50	0.2	31,124	0.00%
2021/08/13	3.1	109.16	1	110.00	109.00	2.1	31,441	0.01%
2021/08/12	0.1	109.00	0	0.00	109.00	0.1	31,378	0.00%
2021/08/11	6.1	106.76	3	107.50	109.00	3.1	31,859	0.01%
2021/08/10	10.2	109.40	6	109.58	108.50	4.2	32,440	0.01%
2021/08/09	1	111.51	1	112.00	112.00	0	33,341	0.00%
2021/08/06	4.3	112.70	8	112.38	112.50	-3.7	33,684	-0.01%
2021/08/05	0	0.00	7	111.00	112.00	-7	34,169	-0.02%
2021/08/04	2	112.24	0	0.00	112.00	2	36,329	0.01%
2021/08/03	4	111.75	2.1	112.48	111.50	1.9	37,309	0.01%
2021/08/02	2	112.48	5	111.80	113.00	-3	37,640	-0.01%
2021/07/30	1	110.01	0	0.00	110.00	1	38,246	0.00%
2021/07/29	2	111.00	1	111.00	111.00	1	38,400	0.00%
2021/07/28	1.2	109.59	2	110.00	110.50	-0.8	39,142	0.00%
2021/07/27	2	111.49	8	111.06	111.50	-6	40,042	-0.01%
2021/07/26	4.1	109.66	3	109.50	110.00	1.1	40,774	0.00%
2021/07/23	2.3	111.42	2	110.50	110.50	0.3	40,978	0.00%
2021/07/22	15.1	110.83	5	112.00	110.50	10.1	41,267	0.02%
2021/07/21	16.1	113.78	4	114.63	112.50	12.1	41,185	0.03%
2021/07/20	4.3	115.00	1.2	115.00	114.50	3.2	40,817	0.01%
2021/07/19	5	116.70	1	117.00	116.50	4	41,033	0.01%
2021/07/16	2	118.75	4	118.63	119.50	-2	41,627	0.00%
2021/07/15	8	119.37	11.6	119.09	119.50	-3.6	41,646	-0.01%
2021/07/14	2.1	117.45	1	116.50	116.00	1.1	41,038	0.00%
2021/07/13	2	116.25	1	116.50	116.50	1	41,122	0.00%
2021/07/12	1	115.00	2.1	114.76	115.00	-1.1	41,396	0.00%
2021/07/09	6.1	113.84	5	113.50	114.00	1.1	41,770	0.00%
2021/07/08	4.1	115.13	4	115.38	115.50	0.1	42,184	0.00%
2021/07/07	9	116.33	18.2	115.55	115.00	-9.2	42,614	-0.02%
2021/07/06	7	117.21	7.2	116.50	116.50	-0.2	43,302	0.00%
2021/07/05	10	114.80	28	115.29	117.00	-18	43,911	-0.04%
2021/07/02	3.1	111.52	1	111.50	111.50	2.1	43,223	0.00%
2021/07/01	3.2	111.84	0	0.00	112.00	3.2	43,510	0.01%
2021/06/30	1.2	112.58	21	113.00	112.00	-19.8	43,940	-0.04%
2021/06/29	0.4	111.99	1.5	112.33	111.50	-1.1	45,039	0.00%
2021/06/28	24.1	111.67	1	111.50	111.50	23.1	46,909	0.05%
2021/06/25	19.2	113.89	9	114.00	113.00	10.2	47,286	0.02%
2021/06/24	13	112.92	11	113.91	113.00	2	47,379	0.00%
2021/06/23	2	109.75	6	110.75	111.50	-4	47,741	-0.01%
2021/06/22	3	109.00	5	109.00	108.50	-2	48,354	0.00%
2021/06/21	12.3	109.21	0	0.00	108.50	12.3	49,335	0.02%
2021/06/18	5	112.50	0	0.00	111.50	5	50,635	0.01%
2021/06/17	3.1	110.52	0	0.00	113.00	3.1	51,947	0.01%
2021/06/16	3	112.33	1	112.50	111.50	2	54,351	0.00%
2021/06/15	3	113.00	2	112.75	113.00	1	56,251	0.00%
2021/06/11	1	112.00	5	112.90	113.50	-4	58,242	-0.01%
2021/06/10	1	110.99	0	0.00	110.50	1	59,189	0.00%
2021/06/09	2	110.00	2.8	109.82	109.50	-0.8	60,027	0.00%
2021/06/08	6	110.58	0	0.00	110.50	6	61,243	0.01%
2021/06/07	0.2	111.27	2	111.00	110.50	-1.8	62,197	0.00%
2021/06/04	4.1	110.98	2	112.00	112.00	2.1	62,654	0.00%
2021/06/03	4.6	111.29	11	111.50	111.00	-6.4	62,906	-0.01%
2021/06/02	7.2	112.35	3	112.17	112.00	4.2	63,414	0.01%
2021/06/01	5	114.10	2	114.50	114.50	3	64,306	0.00%
2021/05/31	3.2	113.00	7	112.57	113.50	-3.8	65,255	-0.01%
2021/05/28	0	0.00	4	110.38	111.00	-4	66,126	-0.01%
2021/05/27	1	108.50	29	108.60	109.50	-28	66,575	-0.04%
2021/05/26	7	111.64	11	111.00	111.50	-4	67,559	-0.01%
2021/05/25	2	112.25	42	112.36	112.00	-40	69,013	-0.06%
2021/05/24	6	108.92	1	108.50	109.50	5	69,079	0.01%
2021/05/21	29	109.14	18	108.78	109.50	11	69,408	0.02%
2021/05/20	2	105.50	13	105.85	106.00	-11	69,516	-0.02%
2021/05/19	9	105.61	24	105.46	105.00	-15	70,236	-0.02%
2021/05/18	5	104.10	50	105.42	107.00	-45	70,231	-0.06%
2021/05/17	27	99.00	12	100.11	98.20	15	70,387	0.02%
2021/05/14	10.1	104.55	31.3	104.70	104.50	-21.2	70,236	-0.03%
2021/05/13	49	101.92	28.1	102.38	103.00	20.9	70,571	0.03%
2021/05/12	39.7	100.47	10.4	100.11	102.00	29.3	70,334	0.04%
2021/05/11	18.1	108.41	16	107.50	107.00	2.1	69,233	0.00%
2021/05/10	20.1	113.82	8	113.25	113.00	12.1	69,994	0.02%
2021/05/07	5.5	116.32	27	116.85	117.50	-21.5	72,312	-0.03%
2021/05/06	9.1	111.55	9	111.44	112.50	0.1	73,359	0.00%
2021/05/05	52.6	111.91	3	112.00	110.00	49.6	74,195	0.07%
2021/05/04	9.1	110.16	20.3	108.95	108.50	-11.2	75,249	-0.01%
2021/05/03	27.3	112.91	12	112.29	112.50	15.3	76,133	0.02%
2021/04/29	10.7	117.10	0	0.00	116.00	10.7	78,603	0.01%
2021/04/28	27.1	117.26	0	0.00	117.00	27.1	79,282	0.03%
2021/04/27	32.2	119.17	2	120.00	118.50	30.2	80,842	0.04%
2021/04/26	75.2	118.49	0	0.00	117.50	75.2	81,368	0.09%
2021/04/23	6.2	118.05	0	0.00	119.00	6.2	82,262	0.01%
2021/04/22	17.2	118.77	15.6	118.79	117.50	1.6	84,441	0.00%
2021/04/21	12.1	120.38	8	120.44	120.00	4.1	88,574	0.00%
2021/04/20	9	121.39	3	121.50	122.00	6	89,305	0.01%
2021/04/19	11	122.00	13.9	121.95	121.50	-2.9	90,633	0.00%
2021/04/16	15.8	123.25	7.1	123.00	123.50	8.7	91,260	0.01%
2021/04/15	11.3	120.50	2	120.75	121.00	9.3	92,273	0.01%
2021/04/14	11.2	120.99	22	119.98	121.50	-10.9	93,500	-0.01%
2021/04/13	11.7	122.11	25.3	122.48	122.50	-13.6	96,281	-0.01%
2021/04/12	62.1	120.78	4	120.63	120.50	58.1	99,322	0.06%
2021/04/09	20.2	121.13	4	121.38	120.00	16.2	102,027	0.02%
2021/04/08	18.1	122.14	11.2	122.33	122.50	6.9	101,224	0.01%
2021/04/07	13.1	123.80	7	122.79	123.50	6.1	101,243	0.01%
2021/04/06	11.1	123.09	17	122.91	122.50	-5.9	101,439	-0.01%
2021/04/01	31.1	122.16	18	121.92	121.50	13.1	101,864	0.01%
2021/03/31	41	124.59	35	124.24	124.00	6	102,143	0.01%
2021/03/30	6.1	129.41	5	129.60	129.50	1.1	100,661	0.00%
2021/03/29	11	127.95	14.3	128.21	128.50	-3.2	100,823	0.00%
2021/03/26	18	127.06	11.1	127.00	126.50	7	101,700	0.01%
2021/03/25	30.3	127.67	9.4	127.32	126.50	20.9	101,299	0.02%
2021/03/24	46.8	128.91	21	129.26	128.00	25.8	100,686	0.03%
2021/03/23	37	131.81	25.4	132.30	130.50	11.6	99,806	0.01%
2021/03/22	16.1	127.64	60.1	126.72	130.00	-44	98,701	-0.04%
2021/03/19	56.3	124.96	72.4	125.11	123.50	-16.2	97,546	-0.02%
2021/03/18	28	129.93	55.1	129.85	129.50	-27.1	95,637	-0.03%
2021/03/17	41.8	126.22	48	126.78	126.00	-6.2	94,357	-0.01%
2021/03/16	28.4	121.98	47	122.28	123.00	-18.6	92,873	-0.02%
2021/03/15	11.5	119.82	9	119.94	121.00	2.5	92,452	0.00%
2021/03/12	13.2	118.83	69	119.32	120.00	-55.8	93,263	-0.06%
2021/03/11	25.2	117.18	20.4	116.95	117.00	4.8	94,385	0.01%
2021/03/10	9.1	115.55	10	115.95	115.50	-0.9	93,926	0.00%
2021/03/09	18.4	113.65	5	114.40	115.00	13.4	93,640	0.01%
2021/03/08	22	114.66	3	114.33	113.50	19	93,481	0.02%
2021/03/05	12.6	114.98	24	115.10	115.00	-11.4	92,985	-0.01%
2021/03/04	29.3	113.86	16	113.56	114.50	13.3	92,545	0.01%
2021/03/03	16	114.91	33	114.41	115.50	-17	91,575	-0.02%
2021/03/02	63	112.94	17	114.09	112.00	46	90,689	0.05%
2021/02/26	62.5	113.02	0	0.00	112.00	62.5	90,179	0.07%
2021/02/25	8.6	115.55	49.8	115.53	116.50	-41.2	88,553	-0.05%
2021/02/24	11.1	111.72	6.3	112.84	110.50	4.8	87,097	0.01%
2021/02/23	15.1	109.44	55	110.85	111.50	-40	86,598	-0.05%
2021/02/22	39	112.56	31	112.27	111.00	8	86,137	0.01%
2021/02/19	22.3	110.12	27	111.13	110.00	-4.8	85,645	-0.01%
2021/02/18	7.1	113.36	5	113.40	113.00	2.1	84,850	0.00%
2021/02/17	56.1	113.78	16	114.34	114.00	40.1	84,908	0.05%
2021/02/05	25.3	114.30	18	114.61	113.50	7.3	83,928	0.01%
2021/02/04	32	114.13	12.1	114.37	114.00	19.9	83,134	0.02%
2021/02/03	27	116.24	14	115.96	116.50	13	82,680	0.02%
2021/02/02	11	115.50	20	116.82	116.50	-9	82,107	-0.01%
2021/02/01	40	110.54	51.3	111.04	113.00	-11.3	81,389	-0.01%
2021/01/29	63.3	115.45	38.6	115.57	111.50	24.7	79,640	0.03%
2021/01/28	61.4	119.06	22.2	118.77	118.50	39.3	76,874	0.05%
2021/01/27	7	123.07	59.4	123.23	123.00	-52.4	75,136	-0.07%
2021/01/26	50.2	122.97	20.8	122.13	122.00	29.4	73,916	0.04%
2021/01/25	27.5	119.78	88.8	119.78	123.00	-61.4	72,070	-0.09%
2021/01/22	48.4	119.76	51.4	120.31	121.50	-3.1	70,174	0.00%
2021/01/21	37	116.54	63	116.26	117.00	-26	67,021	-0.04%
2021/01/20	57.3	115.90	31	116.21	114.50	26.3	66,129	0.04%
2021/01/19	33.6	115.01	50.2	115.63	115.00	-16.6	64,197	-0.03%
2021/01/18	42.1	113.11	28.6	113.03	114.00	13.6	63,005	0.02%
2021/01/15	68.2	116.50	64.7	115.13	115.50	3.5	61,737	0.01%
2021/01/14	35.5	112.49	146.6	113.66	116.00	-111.1	59,302	-0.19%	大賣/鉅額交易
2021/01/13	10	106.45	24	105.90	106.50	-14	54,542	-0.03%
2021/01/12	27.9	104.27	50	104.22	104.00	-22.1	53,983	-0.04%
2021/01/11	9	107.17	5	107.50	107.50	4	53,647	0.01%
2021/01/08	34	107.35	52.8	107.84	108.00	-18.8	53,291	-0.04%
2021/01/07	14.6	107.07	125.4	106.76	107.00	-110.8	51,832	-0.21%	大賣/鉅額交易
2021/01/06	63.1	105.89	79.8	104.88	105.00	-16.7	50,561	-0.03%
2021/01/05	117.1	103.66	128	103.55	104.00	-10.9	47,274	-0.02%	大買/大賣/
2021/01/04	77.1	95.94	92.7	97.41	99.90	-15.7	44,037	-0.04%
2020/12/31	16.5	91.70	25	91.81	92.00	-8.5	40,427	-0.02%
2020/12/30	7	91.06	41.1	90.97	91.60	-34.1	40,179	-0.08%
2020/12/29	23.4	90.91	13.4	90.97	90.40	10	39,796	0.03%
2020/12/28	29.2	92.10	31	92.47	91.80	-1.8	39,355	0.00%
2020/12/25	43.2	91.56	82	91.58	91.80	-38.8	38,556	-0.10%
2020/12/24	10	89.45	14.6	89.44	89.60	-4.6	37,188	-0.01%
2020/12/23	8	88.79	35	88.98	88.80	-27	37,032	-0.07%
2020/12/22	43	88.83	42	89.33	87.70	1	36,732	0.00%
2020/12/21	40	87.80	38	87.71	88.00	2	36,124	0.01%
2020/12/18	4	87.73	0	0.00	87.70	4	35,941	0.01%
2020/12/17	2	87.95	8.1	87.84	87.80	-6.1	35,866	-0.02%
2020/12/16	5.2	87.79	14	87.99	88.20	-8.8	35,716	-0.02%
2020/12/15	14	86.97	7	87.90	87.10	7	35,463	0.02%
2020/12/14	25	88.38	23	88.34	87.70	2	35,162	0.01%
2020/12/11	40.3	87.51	54.1	87.29	87.60	-13.8	34,666	-0.04%
2020/12/10	51.4	87.93	23	87.89	87.70	28.4	33,930	0.08%
2020/12/09	37.7	88.42	114	88.90	89.00	-76.3	33,480	-0.23%	大賣/
2020/12/08	103.5	88.53	71	88.32	87.60	32.5	32,621	0.10%	大買/
2020/12/07	55	85.62	62	86.03	87.90	-7	31,140	-0.02%
2020/12/04	8	82.85	14	82.99	82.90	-6	28,798	-0.02%
2020/12/03	2	82.15	2.1	82.00	82.00	-0.1	28,368	0.00%
2020/12/02	3	82.70	10	83.00	82.70	-7	28,204	-0.02%
2020/12/01	0	0.00	2	82.50	82.90	-2	28,227	-0.01%
2020/11/30	2	82.60	19.1	82.75	82.30	-17.1	28,504	-0.06%
2020/11/27	52.4	82.50	1	82.60	82.60	51.4	27,917	0.18%
2020/11/26	10.2	82.80	3	82.80	83.00	7.2	27,869	0.03%
2020/11/25	8	81.76	31	81.70	82.00	-23	27,823	-0.08%
2020/11/24	6	82.22	8	82.30	82.00	-2	27,853	-0.01%
2020/11/23	3	82.87	0	0.00	82.90	3	27,877	0.01%
2020/11/20	3.1	82.50	13	82.28	82.50	-9.9	27,738	-0.04%
2020/11/19	3	82.83	14	82.70	82.90	-11	27,618	-0.04%
2020/11/18	3	83.13	55	83.19	83.20	-52	27,595	-0.19%
2020/11/17	2	82.95	4.6	82.85	83.00	-2.6	27,491	-0.01%
2020/11/16	2	82.45	16	82.51	82.60	-14	27,885	-0.05%
2020/11/13	2.3	81.22	5	81.52	81.40	-2.7	27,577	-0.01%
2020/11/12	2	81.45	32	81.71	81.90	-30	27,494	-0.11%
2020/11/11	0	0.00	22.8	81.26	81.60	-22.8	27,213	-0.08%
2020/11/10	40	81.10	9	80.84	80.80	31	27,174	0.11%
2020/11/09	8	81.06	20	80.99	81.20	-12	28,235	-0.04%
2020/11/06	2	79.30	7	79.50	79.70	-5	28,321	-0.02%
2020/11/05	0.6	79.00	1	79.20	79.00	-0.4	28,488	0.00%
2020/11/04	2	78.40	0	0.00	78.80	2	29,073	0.01%
2020/11/03	1	78.30	1	78.50	78.30	0	29,122	0.00%
2020/11/02	2	77.60	1	77.50	78.30	1	29,432	0.00%
2020/10/30	8	77.50	0	0.00	77.50	8	29,600	0.03%
2020/10/29	13	77.42	8	77.38	78.00	5	29,550	0.02%
2020/10/28	9.7	78.96	0	0.00	78.30	9.7	30,059	0.03%
2020/10/27	7	79.73	1	80.00	80.00	6	30,234	0.02%
2020/10/26	5.1	80.22	22	80.33	80.20	-16.9	30,632	-0.06%
2020/10/23	32	80.79	1	80.70	80.70	31	31,049	0.10%
2020/10/22	3	80.67	5	80.70	80.80	-2	32,073	-0.01%
2020/10/21	4	80.63	0	0.00	80.40	4	32,779	0.01%
2020/10/20	18	81.11	15	81.53	81.40	3	33,058	0.01%
2020/10/19	7	81.10	47.5	81.07	81.30	-40.5	33,610	-0.12%
2020/10/16	4	79.28	31	79.20	78.60	-27	33,408	-0.08%
2020/10/14	2	78.35	2	78.55	78.00	0	34,602	0.00%
2020/10/13	38	78.54	39	78.58	78.90	-1	34,800	0.00%
2020/10/12	9.1	78.50	7	78.44	78.70	2.1	35,259	0.01%
2020/10/08	2	77.95	1	77.90	78.00	1	35,425	0.00%
2020/10/07	1	77.50	0	0.00	77.40	1	35,744	0.00%
2020/10/06	5	78.04	1	78.20	77.80	4	36,066	0.01%
2020/10/05	3	78.20	0	0.00	77.70	3	36,653	0.01%
2020/09/30	1	77.70	7	77.77	77.40	-6	37,159	-0.02%
2020/09/29	7	77.63	10	77.93	77.00	-3	37,455	-0.01%
2020/09/28	2	76.70	19	76.22	76.90	-17	37,793	-0.04%
2020/09/25	12	74.51	1	74.70	74.30	11	38,001	0.03%
2020/09/24	32	75.57	1.3	75.26	75.00	30.8	38,076	0.08%
2020/09/23	3	76.80	2	76.80	76.70	1	37,687	0.00%
2020/09/22	19	76.98	0	0.00	76.80	19	38,132	0.05%
2020/09/21	10	77.58	1	77.70	77.40	9	38,706	0.02%
2020/09/18	5	77.82	5	77.76	77.60	0	40,000	0.00%
2020/09/17	10	78.22	8	78.30	78.10	2	40,947	0.00%
2020/09/16	4	78.60	8	78.80	78.80	-4	41,362	-0.01%
2020/09/15	2	79.30	2	79.30	79.10	0	41,339	0.00%
2020/09/14	36	78.76	25	79.25	79.40	11	41,646	0.03%
2020/09/11	2	78.25	1	78.50	78.50	1	41,491	0.00%
2020/09/10	12	78.42	11	78.60	78.50	1	41,523	0.00%
2020/09/09	4	77.50	0	0.00	77.90	4	41,410	0.01%
2020/09/08	7	77.77	2	77.60	77.50	5	41,473	0.01%
2020/09/07	5	77.24	2	77.30	77.30	3	41,611	0.01%
2020/09/04	10	76.85	0	0.00	76.90	10	41,954	0.02%
2020/09/03	12	78.03	4	78.73	77.70	8	41,789	0.02%
2020/09/02	5	77.12	1	77.00	77.80	4	41,734	0.01%
2020/09/01	1	76.50	0	0.00	77.00	1	42,211	0.00%
2020/08/31	2.2	77.32	1	77.60	76.90	1.2	42,474	0.00%
2020/08/28	2	77.50	0	0.00	77.50	2	42,692	0.00%
2020/08/27	13	77.72	0	0.00	77.50	13	42,988	0.03%
2020/08/26	6.6	78.02	0	0.00	78.20	6.6	43,281	0.02%
2020/08/25	1.6	78.21	2	78.40	78.30	-0.4	43,441	0.00%
2020/08/24	10	77.95	1	78.00	77.60	9	43,891	0.02%
2020/08/21	3	78.00	13	77.63	78.20	-10	43,964	-0.02%
2020/08/20	21	77.53	4	77.18	77.10	17	43,929	0.04%
2020/08/19	1	79.30	2	79.95	79.30	-1	43,368	0.00%
2020/08/18	2	79.70	1	79.80	79.80	1	43,283	0.00%
2020/08/17	3	80.30	0	0.00	80.20	3	43,604	0.01%
2020/08/14	6	80.10	9	80.16	80.40	-3	43,618	-0.01%
2020/08/13	21	79.99	9	79.97	79.50	12	43,559	0.03%
2020/08/12	1.5	81.33	12	80.59	81.40	-10.5	42,948	-0.02%
2020/08/11	11	80.07	12	79.93	79.80	-1	43,139	0.00%
2020/08/10	8	80.13	21	80.41	80.50	-13	43,407	-0.03%
2020/08/07	11	78.45	22	78.65	78.30	-11	43,275	-0.03%
2020/08/06	5	79.20	10	79.04	79.00	-5	43,625	-0.01%
2020/08/05	17.5	78.16	2	78.10	77.90	15.5	43,829	0.04%
2020/08/04	5	77.70	1	77.90	78.10	4	44,340	0.01%
2020/08/03	26	77.56	3	77.60	77.10	23	44,597	0.05%
2020/07/31	15	78.73	2	79.00	78.40	13	44,108	0.03%
2020/07/30	7	77.77	0	0.00	78.00	7	43,832	0.02%
2020/07/29	8	78.34	1	79.00	78.00	7	43,666	0.02%
2020/07/28	17	80.58	18	80.93	78.40	-1	43,848	0.00%
2020/07/27	14	78.37	23	79.51	78.00	-9	43,342	-0.02%
2020/07/24	7	81.01	28	81.15	80.00	-21	42,760	-0.05%
2020/07/23	61.3	81.99	10.1	82.10	82.10	51.2	42,348	0.12%
2020/07/22	45	85.78	6	85.52	85.90	39	41,517	0.09%
2020/07/21	5	85.40	9	85.67	85.30	-4	40,594	-0.01%
2020/07/20	27	85.93	8.2	85.80	86.80	18.8	39,798	0.05%
2020/07/17	2	88.00	9	88.32	88.00	-7	39,066	-0.02%
2020/07/16	44.4	87.57	19	87.67	87.60	25.4	39,095	0.06%
2020/07/15	10	86.73	12	86.92	86.60	-2	38,790	-0.01%
2020/07/14	8	86.89	2	86.70	86.30	6	39,163	0.02%
2020/07/13	2	85.60	1	86.10	86.70	1	39,298	0.00%
2020/07/10	17	85.53	15	85.35	84.80	2	39,392	0.01%
2020/07/09	12.5	86.30	1	86.20	86.20	11.5	39,134	0.03%
2020/07/08	4	86.98	1	87.10	87.00	3	38,728	0.01%
2020/07/07	22	86.43	5	85.88	87.00	17	38,430	0.04%
2020/07/06	12	86.41	5	86.44	86.40	7	38,484	0.02%
2020/07/03	16	85.52	6	85.27	85.30	10	39,251	0.03%
2020/07/02	6	85.50	7	85.10	86.00	-1	39,318	0.00%
2020/07/01	11.2	86.68	3	86.33	85.90	8.2	39,567	0.02%
2020/06/30	3.2	86.19	5	86.00	86.30	-1.8	39,234	0.00%
2020/06/29	9	84.36	36	84.51	85.20	-27	38,911	-0.07%
2020/06/24	21	82.26	23	82.76	83.50	-2	37,861	-0.01%
2020/06/23	14	79.94	8	79.96	80.20	6	37,387	0.02%
2020/06/22	9	78.58	0	0.00	78.90	9	37,269	0.02%
2020/06/19	7	78.31	0	0.00	78.80	7	37,883	0.02%
2020/06/17	1	78.30	1	78.00	78.20	0	38,713	0.00%
2020/06/16	0	0.00	3	78.00	78.40	-3	40,122	-0.01%
2020/06/15	1	77.00	0	0.00	77.00	1	41,533	0.00%
2020/06/12	2	77.80	9	77.26	78.00	-7	42,349	-0.02%
2020/06/11	2	78.70	4	79.10	78.60	-2	42,992	0.00%
2020/06/10	0	0.00	53	79.61	79.90	-53	43,388	-0.12%
2020/06/09	2	79.80	4	79.88	79.50	-2	44,767	0.00%
2020/06/08	0	0.00	26	79.27	79.70	-26	45,559	-0.06%
2020/06/05	1	77.90	4	78.15	78.50	-3	45,175	-0.01%
2020/06/04	0	0.00	2	78.30	78.40	-2	45,232	0.00%
2020/06/03	0	0.00	37	78.06	78.10	-37	45,254	-0.08%
2020/06/02	5	77.10	23	77.17	77.10	-18	45,186	-0.04%
2020/06/01	2	76.60	16	76.50	76.20	-14	45,106	-0.03%
2020/05/29	1	75.50	1	75.80	75.80	0	45,158	0.00%
2020/05/28	4	75.50	0	0.00	75.30	4	44,994	0.01%
2020/05/27	1	75.30	8	75.30	75.30	-7	45,453	-0.02%
2020/05/26	3	74.87	10	74.95	74.80	-7	45,969	-0.02%
2020/05/25	12.2	73.15	3	73.17	73.60	9.2	46,216	0.02%
2020/05/22	16	73.71	4.1	73.85	73.60	11.9	46,552	0.03%
2020/05/21	9.5	74.66	2	74.65	74.70	7.5	46,325	0.02%
2020/05/20	23	74.90	3	74.60	74.50	20	46,417	0.04%
2020/05/19	20	75.01	1	75.40	74.80	19	46,489	0.04%
2020/05/18	28	75.48	6	75.37	75.00	22	46,100	0.05%
2020/05/15	29	77.49	5	77.02	77.10	24	45,526	0.05%
2020/05/14	16	78.20	13	78.53	78.20	3	45,023	0.01%
2020/05/13	10.9	78.20	13	78.15	78.80	-2.1	44,680	0.00%
2020/05/12	28	77.60	1	78.00	77.30	27	44,565	0.06%
2020/05/11	12	78.30	20	78.51	78.90	-8	44,747	-0.02%
2020/05/08	0	0.00	33	76.42	76.20	-33	44,242	-0.07%
2020/05/07	5	75.30	3	75.20	75.20	2	44,308	0.00%
2020/05/06	11	74.23	1	74.40	74.30	10	44,218	0.02%
2020/05/05	9	74.33	3	74.50	74.10	6	44,492	0.01%
2020/05/04	16	74.44	31	74.53	74.50	-15	44,768	-0.03%
2020/04/30	33	76.18	26	76.51	77.00	7	44,694	0.02%
2020/04/29	27	75.84	9	75.92	75.60	18	44,975	0.04%
2020/04/28	8	75.15	9	74.98	75.20	-1	45,609	0.00%
2020/04/27	0	0.00	13	74.82	74.90	-13	47,798	-0.03%
2020/04/24	0	0.00	5	74.00	73.80	-5	47,910	-0.01%
2020/04/23	1	74.10	20.7	74.29	74.00	-19.7	48,896	-0.04%
2020/04/22	16	73.02	13	73.18	73.90	3	48,768	0.01%
2020/04/21	15	74.61	15	74.73	73.50	0	48,703	0.00%
2020/04/20	13	76.27	6	75.75	76.20	7	48,171	0.01%
2020/04/17	15	75.63	36	76.06	75.80	-21	48,024	-0.04%
2020/04/16	45	74.62	1	74.70	74.00	44	47,392	0.09%
2020/04/15	4	74.38	3	74.83	74.10	1	47,157	0.00%
2020/04/14	0	0.00	7.6	74.22	74.40	-7.6	47,387	-0.02%
2020/04/13	2.2	73.31	0	0.00	73.10	2.2	47,485	0.00%
2020/04/10	1	73.80	23	73.58	73.90	-22	47,506	-0.05%
2020/04/09	24	74.90	13	74.05	74.00	11	47,817	0.02%
2020/04/08	29	73.10	41	74.02	75.00	-12	47,242	-0.03%
2020/04/07	13	71.62	8	71.28	71.20	5	45,981	0.01%
2020/04/06	14	69.81	10	69.50	70.20	4	45,466	0.01%
2020/04/01	9	70.12	6	70.07	70.00	3	44,975	0.01%
2020/03/31	9	70.09	3	70.50	69.90	6	44,733	0.01%
2020/03/30	12	70.03	6	70.00	70.00	6	44,283	0.01%
2020/03/27	26	70.80	5	71.16	70.10	21	43,919	0.05%
2020/03/26	5	70.84	0	0.00	71.00	5	43,204	0.01%
2020/03/25	21	71.59	12.3	71.86	71.40	8.8	43,208	0.02%
2020/03/24	9	69.84	16	70.01	69.40	-7	42,793	-0.02%
2020/03/23	24	67.57	1	68.20	67.50	23	43,074	0.05%
2020/03/20	10.6	69.89	12	69.89	70.80	-1.4	42,561	0.00%
2020/03/19	72	67.75	10	68.05	66.30	62	41,412	0.15%
2020/03/18	19	70.75	20	70.35	70.00	-1	40,185	0.00%
2020/03/17	29	70.79	8	71.33	70.60	21	39,472	0.05%
2020/03/16	47	72.27	22	72.09	71.10	25	38,858	0.06%
2020/03/13	23.2	72.37	19.8	70.54	74.60	3.4	38,007	0.01%
2020/03/12	25	75.50	16.2	76.55	74.70	8.8	36,846	0.02%
2020/03/11	13	79.40	0	0.00	78.60	13	35,761	0.04%
2020/03/10	5.2	79.29	22	78.93	79.40	-16.8	35,582	-0.05%
2020/03/09	19	79.36	0.8	79.50	79.10	18.2	35,358	0.05%
2020/03/06	20	80.94	2	81.45	80.80	18	35,166	0.05%
2020/03/05	1	83.10	0	0.00	82.70	1	35,040	0.00%
2020/03/04	3.1	81.51	2.2	81.70	81.70	0.9	35,049	0.00%
2020/03/03	10	81.39	6	81.77	81.00	4	34,888	0.01%
2020/03/02	17.2	79.82	0.9	79.50	79.20	16.3	34,638	0.05%
2020/02/27	5	80.46	10	80.10	80.30	-5	34,937	-0.01%
2020/02/26	13	81.25	0	0.00	81.10	13	34,982	0.04%
2020/02/25	3	81.13	16	81.43	82.30	-13	34,763	-0.04%
2020/02/24	6	80.72	2	80.80	80.70	4	34,847	0.01%
2020/02/21	10	81.94	0	0.00	81.70	10	35,036	0.03%
2020/02/20	3	82.80	12	83.00	82.80	-9	36,338	-0.02%
2020/02/19	0	0.00	7	84.11	83.80	-7	36,346	-0.02%
2020/02/18	5.4	83.44	0.1	83.40	83.40	5.3	36,642	0.01%
2020/02/17	3.2	83.90	2	84.00	83.90	1.2	37,750	0.00%
2020/02/14	2	84.55	3	84.90	84.90	-1	38,341	0.00%
2020/02/13	0	0.00	16	85.53	84.70	-16	39,439	-0.04%
2020/02/12	2	84.10	7	84.93	85.50	-5	40,708	-0.01%
2020/02/11	15.4	82.85	3	82.87	82.90	12.4	41,559	0.03%
2020/02/10	8	80.60	4.6	81.70	82.00	3.4	42,608	0.01%
2020/02/07	13	83.32	3.6	83.04	82.90	9.4	43,602	0.02%
2020/02/06	3	83.07	28	83.18	83.60	-25	45,059	-0.06%
2020/02/05	19	82.09	2	82.35	82.20	17	46,922	0.04%
2020/02/04	2.1	82.84	10	83.00	82.20	-8	48,200	-0.02%
2020/02/03	5.2	78.62	18	81.02	82.20	-12.8	48,094	-0.03%
2020/01/31	23.5	83.57	0	0.00	83.20	23.5	47,505	0.05%
2020/01/30	27	84.23	38	84.04	83.10	-11	47,070	-0.02%
2020/01/20	2	92.20	7	92.74	92.30	-5	44,925	-0.01%
2020/01/17	3	91.80	240	92.05	92.30	-237	44,926	-0.53%	大賣/鉅額交易
2020/01/16	1	89.80	0	0.00	90.00	1	44,307	0.00%
2020/01/15	4	89.80	2	89.90	89.90	2	45,467	0.00%
2020/01/14	1	90.00	19	89.87	90.00	-18	46,469	-0.04%
2020/01/13	2	89.20	9	89.06	89.60	-7	46,698	-0.01%
2020/01/10	2	88.60	3	88.20	89.00	-1	47,630	0.00%
2020/01/09	7	87.31	15	87.50	87.10	-8	48,452	-0.02%
2020/01/08	15	87.18	21	87.45	86.50	-6	48,573	-0.01%
2020/01/07	15	89.05	3.8	90.05	89.10	11.2	48,302	0.02%
2020/01/06	13.2	90.57	2	90.90	90.50	11.2	48,395	0.02%
2020/01/03	3	91.67	10	91.33	91.60	-7	48,271	-0.01%
2020/01/02	1	90.80	8	90.93	90.80	-7	48,116	-0.01%
2019/12/31	6.5	90.79	6.8	90.91	90.80	-0.3	48,193	0.00%
2019/12/30	1	90.90	5	91.20	90.90	-4	48,265	-0.01%
2019/12/27	0	0.00	12	91.57	91.50	-12	48,462	-0.02%
2019/12/25	1.2	90.88	0	0.00	91.00	1.2	49,146	0.00%
2019/12/24	0.2	90.90	0	0.00	90.90	0.2	49,384	0.00%
2019/12/23	5	91.00	0	0.00	91.50	5	49,552	0.01%
2019/12/20	4.3	91.77	4.8	91.89	91.10	-0.5	49,578	0.00%
2019/12/19	0	0.00	1	92.20	92.20	-1	49,260	0.00%
2019/12/18	8.1	92.54	27.5	92.51	92.40	-19.4	48,958	-0.04%
2019/12/17	2	91.15	15	91.12	91.60	-13	48,539	-0.03%
2019/12/16	4	91.33	5.9	91.70	91.60	-1.9	48,561	0.00%
2019/12/13	1.2	91.18	19.4	91.05	91.00	-18.2	48,552	-0.04%
2019/12/12	6	91.73	11.8	91.57	91.00	-5.8	48,727	-0.01%
2019/12/11	0	0.00	10	90.93	91.30	-10	48,865	-0.02%
2019/12/10	1	90.30	1	90.40	90.30	0	49,354	0.00%
2019/12/09	0	0.00	8	91.34	91.00	-8	49,715	-0.02%
2019/12/06	5	90.28	3	90.50	90.50	2	49,472	0.00%
2019/12/05	1	89.70	0	0.00	89.90	1	49,467	0.00%
2019/12/04	7.7	89.01	11	89.92	89.50	-3.3	49,622	-0.01%
2019/12/03	13	89.64	5.8	89.39	90.00	7.2	49,672	0.01%
2019/12/02	1	88.50	2	88.40	88.60	-1	49,485	0.00%
2019/11/29	4.3	89.29	1	90.00	88.50	3.3	49,213	0.01%
2019/11/28	0	0.00	3.2	90.46	89.80	-3.2	48,897	-0.01%
2019/11/27	10	90.10	16	90.24	90.60	-6	49,237	-0.01%
2019/11/26	5.4	89.99	5	90.40	89.90	0.4	49,243	0.00%
2019/11/25	13.5	90.10	12.6	89.71	89.60	0.9	48,294	0.00%
2019/11/22	6	91.62	11	91.87	91.40	-5	47,978	-0.01%
2019/11/21	7	91.21	3	92.50	92.50	4	47,972	0.01%
2019/11/20	4	91.83	32.3	92.04	91.90	-28.3	47,375	-0.06%
2019/11/19	26	91.72	70.1	92.21	92.80	-44.1	47,024	-0.09%
2019/11/18	7.1	90.31	8	90.28	90.50	-0.9	45,679	0.00%
2019/11/15	11	90.00	1	90.10	90.10	10	45,397	0.02%
2019/11/14	24	90.12	7	90.04	89.30	17	45,007	0.04%
2019/11/13	15	89.92	2	89.90	89.70	13	44,081	0.03%
2019/11/12	18	89.72	10	89.66	91.00	8	43,699	0.02%
2019/11/11	8	88.48	33	88.36	87.90	-25	42,815	-0.06%
2019/11/08	9.4	91.75	3	91.70	90.90	6.4	41,247	0.02%
2019/11/07	1	90.40	26.4	90.45	90.80	-25.4	39,749	-0.06%
2019/11/06	13	90.22	72.2	90.01	90.40	-59.2	38,542	-0.15%
2019/11/05	27	89.60	53.1	89.61	90.00	-26.1	37,282	-0.07%
2019/11/04	24	87.94	52	87.95	89.00	-28	36,054	-0.08%
2019/11/01	33	82.40	80.8	83.43	84.80	-47.8	34,294	-0.14%
2019/10/31	7	80.84	10	81.01	80.60	-3	33,093	-0.01%
2019/10/30	4	80.18	30	80.30	80.20	-26	32,959	-0.08%
2019/10/29	10.1	81.19	13	80.98	80.80	-2.9	32,835	-0.01%
2019/10/28	6	80.73	3	80.30	80.10	3	32,576	0.01%
2019/10/25	4	80.00	7	80.04	80.20	-3	32,470	-0.01%
2019/10/24	2	80.30	5	80.40	80.50	-3	32,252	-0.01%
2019/10/23	10	80.33	22	80.06	80.50	-12	32,630	-0.04%
2019/10/22	9	78.71	12	79.16	79.50	-3	32,364	-0.01%
2019/10/21	0	0.00	12	76.67	77.60	-12	31,601	-0.04%
2019/10/18	11	77.55	16	77.40	76.90	-5	31,704	-0.02%
2019/10/17	176	76.89	8	75.86	77.20	168	30,791	0.55%	大買/鉅額交易
2019/10/16	6	74.90	15	75.07	75.00	-9	29,769	-0.03%
2019/10/15	2	75.00	24	74.78	74.70	-22	29,704	-0.07%
2019/10/14	0.2	74.00	8	74.33	74.50	-7.8	30,027	-0.03%
2019/10/09	12	73.36	0	0.00	72.90	12	29,767	0.04%
2019/10/08	5	73.82	2	73.95	74.00	3	29,894	0.01%
2019/10/07	50	73.60	3	73.50	73.40	47	29,759	0.16%
2019/10/04	2	72.20	3.8	72.38	72.70	-1.8	29,672	-0.01%
2019/10/03	2	71.90	3	71.90	72.00	-1	29,708	0.00%
2019/10/02	4	72.30	0	0.00	72.30	4	29,572	0.01%
2019/10/01	8.3	72.52	0	0.00	72.60	8.3	29,331	0.03%
2019/09/27	13	73.68	0	0.00	73.20	13	28,815	0.05%
2019/09/26	1	74.10	2	74.20	74.00	-1	28,901	0.00%
2019/09/24	3.2	74.93	1	75.00	74.90	2.2	29,218	0.01%
2019/09/23	2	74.55	2	74.55	74.70	0	29,240	0.00%
2019/09/20	0	0.00	2	74.50	74.50	-2	29,577	-0.01%
2019/09/19	4	73.68	0	0.00	73.50	4	29,314	0.01%
2019/09/18	11	74.39	0	0.00	74.40	11	29,144	0.04%
2019/09/17	2	74.80	6	74.65	74.60	-4	29,059	-0.01%
2019/09/16	6	75.67	1	75.40	76.00	5	29,303	0.02%
2019/09/12	2	75.75	21	75.43	76.00	-19	29,068	-0.07%
2019/09/11	1	74.40	7	74.47	74.50	-6	28,869	-0.02%
2019/09/10	3	73.97	0	0.00	74.10	3	28,884	0.01%
2019/09/09	1.4	75.01	1	74.60	74.70	0.4	29,030	0.00%
2019/09/06	4	75.50	9	75.33	75.00	-5	29,372	-0.02%
2019/09/05	1.1	75.19	27	74.81	74.90	-26	29,587	-0.09%
2019/09/04	1	74.40	5	74.28	74.30	-4	29,815	-0.01%
2019/09/02	6	74.07	13	74.11	74.00	-7	30,251	-0.02%
2019/08/30	3	73.53	12.3	73.57	74.20	-9.3	30,587	-0.03%
2019/08/29	8	71.91	0	0.00	71.90	8	30,724	0.03%
2019/08/28	1	72.10	2.1	72.17	72.40	-1.1	31,041	0.00%
2019/08/27	6	72.13	5	72.16	72.20	1	31,307	0.00%
2019/08/26	9	71.94	11	71.96	72.00	-2	31,562	-0.01%
2019/08/23	10	73.47	0	0.00	73.30	10	31,812	0.03%
2019/08/22	9	73.72	3	73.97	73.90	6	32,267	0.02%
2019/08/21	11	73.29	2	73.45	73.50	9	34,158	0.03%
2019/08/20	2	72.45	2.2	72.46	72.40	-0.2	34,127	0.00%
2019/08/19	5.2	72.44	11	72.60	72.40	-5.8	34,491	-0.02%
2019/08/16	6.4	71.56	1	72.60	72.00	5.4	35,197	0.02%
2019/08/15	13	71.66	8	71.48	71.60	5	35,147	0.01%
2019/08/14	6	73.78	5	72.76	72.60	1	35,268	0.00%
2019/08/13	1.2	73.45	0	0.00	72.90	1.2	35,218	0.00%
2019/08/12	7	73.10	1	74.20	73.70	6	35,749	0.02%
2019/08/08	33	73.50	25	73.10	73.10	8	36,472	0.02%
2019/08/07	11	73.20	1	73.00	72.90	10	37,306	0.03%
2019/08/06	11	72.83	1	73.40	73.30	10	37,843	0.03%
2019/08/05	22	73.06	0	0.00	72.80	22	37,786	0.06%
2019/08/02	13	75.75	0	0.00	75.50	13	37,404	0.03%
2019/08/01	1	78.10	1	78.30	77.90	0	37,162	0.00%
2019/07/31	27.1	78.60	0	0.00	78.60	27.1	37,041	0.07%
2019/07/30	5.1	78.26	23.1	77.90	77.80	-18.1	37,167	-0.05%
2019/07/29	1	78.20	1.2	78.14	78.40	-0.2	37,511	0.00%
2019/07/26	16	78.65	31.8	78.41	78.40	-15.8	37,626	-0.04%
2019/07/25	50.7	78.70	17	78.60	78.60	33.6	37,671	0.09%
2019/07/24	12	81.21	5	81.16	81.30	7	37,192	0.02%
2019/07/23	8	80.59	18	81.01	80.90	-10	36,534	-0.03%
2019/07/22	15.1	80.16	9	80.61	80.60	6.1	36,414	0.02%
2019/07/19	3	79.80	0	0.00	79.30	3	36,308	0.01%
2019/07/18	5	79.12	11	79.37	79.00	-6	36,773	-0.02%
2019/07/17	2	79.40	3	79.90	79.30	-1	37,533	0.00%
2019/07/16	17	80.20	13	80.00	80.00	4	37,702	0.01%
2019/07/15	2	77.00	12	77.13	78.10	-10	38,121	-0.03%
2019/07/12	7	77.79	8	77.63	77.60	-1	40,175	0.00%
2019/07/11	0	0.00	14	78.14	78.20	-14	41,245	-0.03%
2019/07/10	7	78.19	6	77.97	77.90	1	42,238	0.00%
2019/07/09	9	78.67	18	78.25	77.90	-9	43,101	-0.02%
2019/07/08	27	78.78	4	78.78	79.00	23	43,727	0.05%
2019/07/05	3.3	78.11	2	78.00	78.20	1.3	44,148	0.00%
2019/07/04	1	77.80	4	77.65	77.70	-3	44,538	-0.01%
2019/07/03	6.1	77.83	42.6	77.52	77.50	-36.5	44,768	-0.08%
2019/07/02	1	79.00	50	79.40	79.10	-49	45,091	-0.11%
2019/07/01	1.5	79.23	25	78.98	79.40	-23.5	45,435	-0.05%
2019/06/28	2	77.70	13	77.60	77.40	-11	46,469	-0.02%
2019/06/27	7	77.46	1.2	77.57	77.40	5.8	48,925	0.01%
2019/06/26	3	76.33	0	0.00	76.30	3	49,037	0.01%
2019/06/25	11	76.58	13	76.51	76.40	-2	48,862	0.00%
2019/06/24	1	75.40	5	76.50	77.10	-4	48,644	-0.01%
2019/06/21	14	77.86	6	78.23	76.80	8	48,291	0.02%
2019/06/20	13	77.60	14	77.51	77.70	-1	47,665	0.00%
2019/06/19	11	76.67	14.8	77.00	77.20	-3.8	47,481	-0.01%
2019/06/18	17	76.08	2	76.10	75.90	15	46,966	0.03%
2019/06/17	6.1	76.14	11.6	76.26	76.40	-5.5	46,586	-0.01%
2019/06/14	12	75.13	7	75.03	75.10	5	46,296	0.01%
2019/06/13	6	73.87	10	74.03	74.20	-4	45,938	-0.01%
2019/06/12	21.4	73.11	3	73.43	73.70	18.4	45,892	0.04%
2019/06/11	9	72.37	3.4	72.44	72.40	5.7	45,480	0.01%
2019/06/10	10	71.94	1	72.00	72.10	9	45,277	0.02%
2019/06/06	1	71.20	103	71.11	71.10	-102	44,971	-0.23%	大賣/鉅額交易
2019/06/05	5.4	71.41	0	0.00	71.00	5.4	44,606	0.01%
2019/06/04	5	72.42	3	72.10	71.80	2	44,249	0.00%
2019/06/03	3	72.53	3	73.13	73.40	0	43,903	0.00%
2019/05/31	5	74.48	2	74.30	73.90	3	43,607	0.01%
2019/05/30	61	73.11	3	72.57	73.40	58	42,989	0.14%
2019/05/29	5	71.14	2	71.85	72.20	3	42,844	0.01%
2019/05/28	65.1	71.56	1	71.90	71.20	64.1	42,521	0.15%
2019/05/27	17.4	71.67	5	71.60	71.40	12.4	40,574	0.03%
2019/05/24	1.4	71.69	0	0.00	71.40	1.4	40,541	0.00%
2019/05/23	21.1	72.19	11	71.96	71.50	10.1	40,262	0.03%
2019/05/22	3	74.43	2	74.60	74.00	1	39,723	0.00%
2019/05/21	3	75.13	1	75.00	75.00	2	39,988	0.01%
2019/05/20	7	75.00	1	75.60	75.00	6	39,825	0.02%
2019/05/17	13	75.39	6	76.27	74.70	7	39,707	0.02%
2019/05/16	5	76.56	0	0.00	75.90	5	39,278	0.01%
2019/05/15	84	77.93	8	77.90	77.80	76	38,512	0.20%
2019/05/14	5	79.46	2	79.55	79.70	3	37,886	0.01%
2019/05/13	1.4	81.36	53	81.65	81.20	-51.6	37,563	-0.14%
2019/05/10	5.2	83.59	9	84.64	83.70	-3.8	37,575	-0.01%
2019/05/09	12	84.95	1.6	84.81	84.30	10.4	37,560	0.03%
2019/05/08	2	86.00	4	85.85	85.90	-2	37,350	-0.01%
2019/05/07	0	0.00	2	87.00	86.60	-2	37,276	-0.01%
2019/05/06	8	85.38	1.4	85.07	84.90	6.6	37,269	0.02%
2019/05/03	1	87.20	3	87.10	88.20	-2	36,812	-0.01%
2019/05/02	0.1	86.90	0	0.00	86.90	0.1	36,616	0.00%
2019/04/30	9.6	86.44	3	88.00	86.90	6.6	36,365	0.02%
2019/04/29	7	88.10	6	88.03	87.80	1	36,026	0.00%
2019/04/26	1	86.80	9	87.56	87.40	-8	35,703	-0.02%
2019/04/25	7	86.80	11.8	86.14	86.80	-4.8	35,423	-0.01%
2019/04/24	6	86.52	8.3	86.83	86.90	-2.3	35,170	-0.01%
2019/04/23	8	87.60	13.2	87.45	88.30	-5.2	34,864	-0.01%
2019/04/22	7.4	88.69	15.3	88.06	87.80	-7.9	34,003	-0.02%
2019/04/19	16.8	90.16	24	90.05	88.90	-7.2	33,706	-0.02%
2019/04/18	62.9	94.78	36	94.68	91.60	26.9	32,619	0.08%
2019/04/17	40.4	91.09	64	91.99	91.80	-23.6	30,553	-0.08%
2019/04/16	3	90.40	8	90.44	89.90	-5	29,346	-0.02%
2019/04/15	3.2	88.47	3	88.63	89.30	0.2	28,411	0.00%
2019/04/12	3.1	86.20	14.9	86.22	86.50	-11.8	27,828	-0.04%
2019/04/11	4.2	84.00	18.6	83.96	83.80	-14.4	27,456	-0.05%
2019/04/10	18	82.99	4	82.75	83.00	14	26,990	0.05%
2019/04/09	5	82.44	7	82.43	82.50	-2	26,686	-0.01%
2019/04/08	2	82.40	12.1	82.53	82.40	-10.1	26,501	-0.04%
2019/04/03	5	81.22	5.1	81.85	81.90	-0.1	25,825	0.00%
2019/04/02	6.1	81.93	32	82.53	82.00	-25.9	25,304	-0.10%
2019/04/01	11	79.97	62.6	80.08	80.80	-51.6	23,838	-0.22%
2019/03/29	1	73.30	12	73.13	73.50	-11	21,133	-0.05%
2019/03/28	0	71.80	2	71.60	71.80	-2	21,058	-0.01%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	0.1	71.80	0	0.00	71.80	0.1	21,516	0.00%
2019/03/25	11	71.49	4.1	71.31	71.20	6.9	21,784	0.03%
2019/03/22	2	73.05	2	73.50	73.00	0	21,732	0.00%
2019/03/21	0	0.00	7	72.99	73.00	-7	21,996	-0.03%
2019/03/20	3	72.10	0	0.00	72.40	3	22,458	0.01%
2019/03/19	0.5	72.00	4	72.38	72.30	-3.5	23,024	-0.02%
2019/03/18	5	71.80	7	71.79	72.00	-2	23,226	-0.01%
2019/03/15	3	70.73	2	70.90	70.60	1	23,470	0.00%
2019/03/13	2	70.60	1	70.80	70.70	1	24,214	0.00%
2019/03/12	0	0.00	2	71.30	71.20	-2	24,353	-0.01%
2019/03/11	5	70.42	4	70.58	70.40	1	24,453	0.00%
2019/03/08	11.1	70.88	0	0.00	70.70	11.1	24,916	0.04%
2019/03/07	3	71.93	3	71.60	71.60	0	25,765	0.00%
2019/03/06	0	0.00	1	72.40	72.50	-1	26,193	0.00%
2019/03/05	2	71.65	0	0.00	71.90	2	26,787	0.01%
2019/03/04	7.8	71.94	4	72.23	72.20	3.8	26,928	0.01%
2019/02/27	1	72.90	2	73.00	72.70	-1	26,754	0.00%
2019/02/26	0	0.00	3	73.30	72.80	-3	26,722	-0.01%
2019/02/25	7	72.97	0	0.00	73.40	7	26,937	0.03%
2019/02/22	2	73.40	4	73.40	73.50	-2	27,267	-0.01%
2019/02/21	4.6	73.47	15	73.59	73.80	-10.4	27,552	-0.04%
2019/02/20	6.4	73.61	15	73.19	73.20	-8.6	27,545	-0.03%
2019/02/19	1	72.10	14	71.96	72.00	-13	27,169	-0.05%
2019/02/18	1	70.80	5	71.44	71.00	-4	27,351	-0.01%
2019/02/15	7.1	70.74	0	0.00	70.30	7.1	27,533	0.03%
2019/02/14	2.2	71.59	0	0.00	71.40	2.2	27,638	0.01%
2019/02/13	0	0.00	2	72.20	72.00	-2	27,733	-0.01%
2019/02/12	3	71.80	10	71.75	72.00	-7	27,694	-0.03%
2019/02/11	1	70.90	0	0.00	69.90	1	27,543	0.00%
2019/01/30	1	70.10	0	0.00	70.00	1	27,311	0.00%
2019/01/29	2	70.00	0	0.00	69.90	2	27,329	0.01%
2019/01/28	0.4	70.70	7	70.83	70.80	-6.6	27,288	-0.02%
2019/01/25	0.5	70.50	1	70.70	70.70	-0.5	27,511	0.00%
2019/01/24	1	70.10	0	0.00	70.00	1	27,455	0.00%
2019/01/23	3	69.87	0	0.00	69.70	3	27,740	0.01%
2019/01/22	2	70.30	0.2	70.50	70.70	1.8	27,933	0.01%
2019/01/21	0	0.00	6	71.17	71.20	-6	28,393	-0.02%
2019/01/18	3	70.57	1	70.70	70.80	2	29,728	0.01%
2019/01/17	0	0.00	5	70.78	70.40	-5	30,927	-0.02%
2019/01/16	4	70.03	5.4	70.29	70.20	-1.4	31,610	0.00%
2019/01/15	21	70.02	23	70.30	70.30	-2	31,959	-0.01%
2019/01/11	5	69.80	0	0.00	69.40	5	33,547	0.01%
2019/01/10	0	0.00	2	69.10	69.30	-2	33,515	-0.01%
2019/01/09	2.4	69.88	3.8	69.83	69.90	-1.4	33,515	0.00%
2019/01/07	10.3	69.20	3.8	69.09	69.30	6.5	33,710	0.02%
2019/01/04	17.2	67.87	2	67.80	67.60	15.2	33,606	0.05%
2019/01/03	5	68.98	1	69.10	68.90	4	33,646	0.01%
2019/01/02	13	70.25	0	0.00	70.10	13	33,501	0.04%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	0	0.00	7	71.11	70.80	-7	34,100	-0.02%
2018/12/26	2	70.40	1	70.90	70.20	1	34,354	0.00%
2018/12/25	0	0.00	2	70.40	70.70	-2	34,538	-0.01%
2018/12/24	0.2	71.10	5	71.18	71.40	-4.8	35,126	-0.01%
2018/12/22	2.1	71.00	2	70.95	70.90	0.1	35,373	0.00%
2018/12/21	1	70.30	1	70.60	71.40	0	35,779	0.00%
2018/12/20	3	71.27	9	71.94	71.50	-6	35,804	-0.02%
2018/12/19	0	0.00	4	71.65	71.80	-4	35,643	-0.01%
2018/12/18	2	70.30	0	0.00	70.80	2	35,873	0.01%
2018/12/17	5	71.42	1.3	71.60	71.10	3.7	36,093	0.01%
2018/12/14	22	71.85	1	71.90	71.50	21	36,528	0.06%
2018/12/13	2	72.25	11	72.36	73.00	-9	36,813	-0.02%
2018/12/12	0	0.00	17.6	70.98	71.20	-17.6	37,341	-0.05%
2018/12/11	0	0.00	15	68.97	68.40	-15	37,568	-0.04%
2018/12/10	14	67.94	1	68.30	67.70	13	37,759	0.03%
2018/12/07	10	69.38	6	69.30	69.10	4	37,568	0.01%
2018/12/06	18.6	69.48	2	68.80	69.00	16.6	37,365	0.04%
2018/12/05	6	71.92	0	0.00	71.60	6	36,597	0.02%
2018/12/04	3	73.40	2.4	73.83	73.40	0.6	36,922	0.00%
2018/12/03	13.8	73.95	7	73.99	74.00	6.8	36,977	0.02%
2018/11/30	3.1	72.30	10	73.08	71.90	-6.9	36,598	-0.02%
2018/11/29	9	73.30	6	73.63	72.40	3	35,692	0.01%
2018/11/28	2.4	72.27	8.8	72.66	73.10	-6.4	35,289	-0.02%
2018/11/27	4	70.30	0	0.00	70.70	4	34,839	0.01%
2018/11/26	2	70.90	3	71.13	71.00	-1	34,800	0.00%
2018/11/23	3	70.10	0	0.00	70.00	3	34,663	0.01%
2018/11/22	17.1	69.94	6.8	69.66	69.50	10.3	34,653	0.03%
2018/11/21	9	69.39	4	70.13	70.60	5	34,466	0.01%
2018/11/20	10	71.28	3	71.20	71.00	7	34,147	0.02%
2018/11/19	5	73.56	0.3	73.60	73.40	4.7	33,901	0.01%
2018/11/16	0	0.00	2	74.15	74.30	-2	34,199	-0.01%
2018/11/15	1	74.70	10	72.95	74.50	-9	35,037	-0.03%
2018/11/14	18	73.67	1	73.30	73.30	17	34,998	0.05%
2018/11/13	7	74.33	7	74.33	74.40	0	34,972	0.00%
2018/11/12	7.2	76.31	2	76.25	76.20	5.2	34,899	0.01%
2018/11/09	7.2	76.12	0	0.00	76.10	7.2	35,101	0.02%
2018/11/08	18.5	77.00	2	77.00	76.60	16.5	35,138	0.05%
2018/11/07	12.1	77.57	1	78.00	77.90	11.1	35,022	0.03%
2018/11/06	3.2	77.96	0	0.00	77.30	3.2	35,016	0.01%
2018/11/05	1	79.60	7	79.90	80.00	-6	35,081	-0.02%
2018/11/02	5.3	80.79	3	80.77	81.00	2.3	35,222	0.01%
2018/11/01	5.2	79.42	5	79.58	79.90	0.2	35,105	0.00%
2018/10/31	1.3	78.56	11	78.35	78.80	-9.7	35,267	-0.03%
2018/10/30	12	76.25	7.8	76.04	76.40	4.2	35,030	0.01%
2018/10/29	3.4	76.09	0.8	75.80	75.50	2.6	35,063	0.01%
2018/10/26	65.2	78.42	6.1	76.76	76.20	59.1	35,074	0.17%
2018/10/17	19	69.98	17	70.29	68.10	2	34,592	0.01%
2018/10/16	13.6	70.09	15.6	70.15	70.40	-2.1	33,758	-0.01%
2018/10/15	8	70.64	3.1	70.93	70.50	4.9	33,489	0.01%
2018/10/12	26.5	70.98	5.3	71.26	71.90	21.2	33,508	0.06%
2018/10/11	41	70.72	8	70.35	70.10	33	33,512	0.10%
2018/10/09	3	75.53	17.1	75.76	75.30	-14.1	32,293	-0.04%
2018/10/08	1	75.50	7.5	75.66	75.50	-6.5	32,342	-0.02%
2018/10/05	8	75.83	20.2	75.99	75.60	-12.2	32,631	-0.04%
2018/10/04	34	76.70	9.9	76.45	76.20	24.2	32,542	0.07%
2018/10/03	2.1	77.90	1	77.90	77.80	1.1	32,668	0.00%
2018/10/02	9	78.42	7	79.11	78.10	2	32,896	0.01%
2018/10/01	0	0.00	2	80.00	79.90	-2	32,641	-0.01%
2018/09/28	1.4	78.77	7	79.10	79.20	-5.6	32,840	-0.02%
2018/09/27	1	78.10	2	78.20	78.70	-1	32,499	0.00%
2018/09/26	35	77.59	6	77.43	77.30	29	32,279	0.09%
2018/09/25	0	0.00	2	76.00	76.10	-2	32,142	-0.01%
2018/09/21	12	75.52	7	75.43	75.80	5	32,370	0.02%
2018/09/20	5	75.60	0	0.00	75.60	5	32,265	0.02%
2018/09/19	8	76.23	1	76.20	76.40	7	32,294	0.02%
2018/09/18	6	76.37	0	0.00	75.80	6	32,335	0.02%
2018/09/17	0	0.00	2	77.65	77.80	-2	32,456	-0.01%
2018/09/14	5	77.70	6	77.37	77.90	-1	32,799	0.00%
2018/09/13	8	76.15	2.5	76.10	76.00	5.5	32,828	0.02%
2018/09/12	9	77.12	8.2	77.16	77.00	0.8	32,740	0.00%
2018/09/11	11	76.80	10	76.52	77.70	1	32,803	0.00%
2018/09/10	20	75.31	2.3	76.12	75.10	17.8	33,096	0.05%
2018/09/07	21	78.07	11.3	77.83	77.70	9.7	32,715	0.03%
2018/09/06	20	79.25	0	0.00	79.30	20	32,743	0.06%
2018/09/05	5	80.18	3	80.10	80.10	2	32,558	0.01%
2018/09/04	16.1	80.18	30	80.20	80.10	-13.9	32,939	-0.04%
2018/09/03	5	80.22	0	0.00	80.10	5	33,317	0.02%
2018/08/31	9	80.44	0	0.00	80.50	9	34,592	0.03%
2018/08/30	11.5	81.06	15	81.37	80.90	-3.5	35,372	-0.01%
2018/08/29	15	81.30	10.1	81.30	81.40	4.9	35,704	0.01%
2018/08/28	7	81.20	7.9	81.13	81.20	-0.9	35,877	0.00%
2018/08/27	3	80.90	0	0.00	81.00	3	36,077	0.01%
2018/08/24	1	81.00	0	0.00	81.10	1	36,106	0.00%
2018/08/23	4	81.08	0	0.00	81.80	4	37,143	0.01%
2018/08/22	0	0.00	7	81.59	81.70	-7	37,444	-0.02%
2018/08/21	1	81.20	1	81.00	81.00	0	37,825	0.00%
2018/08/20	0	0.00	4.8	81.24	81.00	-4.8	38,555	-0.01%
2018/08/17	3	81.30	0	0.00	81.10	3	39,047	0.01%
2018/08/16	6	81.10	12.3	81.07	81.20	-6.3	39,033	-0.02%
2018/08/15	15	80.55	14	80.51	81.10	1	38,932	0.00%
2018/08/14	58	81.76	26	81.29	81.30	32	38,576	0.08%
2018/08/13	9	84.37	17	84.65	83.80	-8	37,744	-0.02%
2018/08/10	0	0.00	12	85.82	85.90	-12	37,559	-0.03%
2018/08/09	6	85.25	33	85.35	85.20	-27	37,496	-0.07%
2018/08/08	1	84.40	20	84.98	85.00	-19	37,984	-0.05%
2018/08/07	12	84.89	7	84.93	84.40	5	38,653	0.01%
2018/08/06	12	84.25	8	84.69	84.60	4	40,277	0.01%
2018/08/03	3	83.60	0	0.00	83.80	3	40,685	0.01%
2018/08/02	7.1	83.51	47	83.00	82.80	-39.9	40,725	-0.10%
2018/08/01	1	83.90	0	0.00	84.10	1	40,747	0.00%
2018/07/31	1	83.60	1	83.80	83.80	0	40,718	0.00%
2018/07/30	5.2	83.86	9	83.99	84.20	-3.8	40,734	-0.01%
2018/07/27	0	0.00	4	83.20	83.20	-4	40,533	-0.01%
2018/07/26	5	82.64	1	82.70	83.50	4	40,985	0.01%
2018/07/25	28	82.81	3	82.77	82.70	25	41,156	0.06%
2018/07/24	16	85.44	27	85.35	85.20	-11	41,023	-0.03%
2018/07/23	3	85.47	16	85.34	85.50	-13	40,405	-0.03%
2018/07/20	9	84.93	9	85.00	85.30	0	40,448	0.00%
2018/07/19	1	85.10	11	85.05	85.20	-10	40,634	-0.02%
2018/07/18	8	83.86	13	84.01	84.10	-5	41,177	-0.01%
2018/07/17	2	83.50	0	0.00	82.90	2	41,148	0.00%
2018/07/16	11	83.05	2	83.00	82.80	9	41,273	0.02%
2018/07/13	3	82.20	8	82.25	82.90	-5	42,018	-0.01%
2018/07/12	25	81.20	6	81.30	81.20	19	42,639	0.04%
2018/07/11	9	81.20	2	81.50	81.60	7	42,885	0.02%
2018/07/10	37	80.69	0	0.00	80.50	37	42,680	0.09%
2018/07/09	1	80.80	2	81.00	80.80	-1	42,584	0.00%
2018/07/06	3	80.47	9	80.72	80.50	-6	42,830	-0.01%
2018/07/05	4	81.38	2	81.10	81.20	2	42,840	0.00%
2018/07/04	2.1	81.02	3	81.20	81.60	-0.9	43,143	0.00%
2018/07/03	22	81.15	17	81.11	80.70	5	43,802	0.01%
2018/07/02	13	81.70	6	81.72	81.00	7	44,386	0.02%
2018/06/29	9	82.36	10	82.51	83.20	-1	44,722	0.00%
2018/06/28	5	80.60	0	0.00	80.50	5	46,328	0.01%
2018/06/27	20	81.18	16	81.10	80.90	4	46,430	0.01%
2018/06/26	13	80.50	7	81.16	81.00	6	46,386	0.01%
2018/06/25	23	81.69	0	0.00	81.50	23	46,072	0.05%
2018/06/22	35	82.18	14.1	82.10	82.30	20.9	45,973	0.05%
2018/06/21	3	82.97	1	82.80	82.70	2	45,954	0.00%
2018/06/20	20	82.81	6	82.40	83.00	14	46,402	0.03%
2018/06/19	28	83.21	2.3	83.30	83.00	25.7	46,024	0.06%
2018/06/15	27	84.70	6	84.80	85.00	21	45,391	0.05%
2018/06/14	20	86.32	15.2	85.97	85.50	4.9	44,934	0.01%
2018/06/13	3	87.60	1	87.90	87.80	2	44,377	0.00%
2018/06/12	7	87.51	4	87.63	87.70	3	45,087	0.01%
2018/06/11	11	87.63	1	88.10	87.40	10	45,024	0.02%
2018/06/08	48	90.18	15	88.35	88.30	33	45,184	0.07%
2018/06/07	8	90.23	24	90.08	91.20	-16	44,916	-0.04%
2018/06/06	3	88.90	21	88.88	89.10	-18	44,888	-0.04%
2018/06/05	3	87.97	3	87.80	88.10	0	45,553	0.00%
2018/06/04	9	87.78	6	87.70	87.80	3	45,573	0.01%
2018/06/01	0	0.00	2	86.50	86.60	-2	45,724	0.00%
2018/05/31	12.1	87.06	0	0.00	85.70	12.1	45,907	0.03%
2018/05/30	2	87.35	14	87.01	87.40	-12	45,020	-0.03%
2018/05/29	7	87.97	7.7	88.47	87.60	-0.7	44,829	0.00%
2018/05/28	9	88.48	47	88.42	88.80	-38	44,821	-0.08%
2018/05/25	25	86.40	14	86.58	86.50	11	44,419	0.02%
2018/05/24	3	84.13	133	84.00	84.10	-130	44,188	-0.29%	大賣/鉅額交易
2018/05/23	3	83.60	1	84.00	83.60	2	44,702	0.00%
2018/05/22	38	85.07	41	85.14	84.00	-3	45,124	-0.01%
2018/05/21	86.8	85.09	83	85.00	85.00	3.8	45,700	0.01%
2018/05/18	1	84.00	3	84.60	83.90	-2	46,339	0.00%
2018/05/17	16	85.16	0	0.00	84.20	16	47,022	0.03%
2018/05/16	19	84.93	10	85.08	84.60	9	47,215	0.02%
2018/05/15	79.1	88.12	8.4	87.85	86.00	70.7	47,488	0.15%
2018/05/14	107	88.19	177	88.43	89.00	-70	48,662	-0.14%	大買/大賣/
2018/05/11	16.1	84.26	27	84.41	85.00	-10.9	47,388	-0.02%
2018/05/10	14	82.44	9	82.61	82.90	5	47,391	0.01%
2018/05/09	10	82.50	5	82.38	81.80	5	47,644	0.01%
2018/05/08	15	82.16	17	82.04	82.60	-2	48,053	0.00%
2018/05/07	7	81.60	4	81.60	81.60	3	48,209	0.01%
2018/05/04	12	80.67	3	80.63	80.40	9	48,519	0.02%
2018/05/03	38.3	80.52	0.2	80.60	80.10	38.1	48,855	0.08%
2018/05/02	10.1	82.43	3.2	83.27	81.80	6.9	48,950	0.01%
2018/04/30	11	82.89	7	82.50	82.90	4	49,029	0.01%
2018/04/27	1	81.00	8	81.11	81.50	-7	49,363	-0.01%
2018/04/26	14	80.69	21	81.49	80.60	-7	49,915	-0.01%
2018/04/25	23	80.08	123	80.07	80.40	-100	50,957	-0.20%	大賣/
2018/04/24	50	81.28	19	80.75	80.60	31	51,057	0.06%
2018/04/23	20	83.41	1.5	83.13	83.00	18.5	50,484	0.04%
2018/04/20	22	83.95	3	84.17	84.00	19	50,371	0.04%
2018/04/19	23.3	84.10	16	83.84	85.00	7.3	50,547	0.01%
2018/04/18	27	85.15	9	85.38	84.80	18	50,204	0.04%
2018/04/17	34.4	86.65	19	86.71	86.50	15.4	50,087	0.03%
2018/04/16	25	87.08	0	0.00	87.60	25	50,333	0.05%
2018/04/13	5.2	87.03	0	0.00	87.00	5.2	50,506	0.01%
2018/04/12	22.2	87.03	1	86.90	86.80	21.2	50,851	0.04%
2018/04/11	30	88.09	1	88.50	87.30	29	51,181	0.06%
2018/04/10	10	87.05	0	0.00	87.00	10	51,411	0.02%
2018/04/09	12	87.56	7	86.80	87.40	5	51,757	0.01%
2018/04/03	20	87.15	3	87.30	87.20	17	51,281	0.03%
2018/04/02	17	88.32	10	89.30	88.10	7	50,921	0.01%
2018/03/31	75	88.86	2.2	89.45	88.50	72.8	50,680	0.14%
2018/03/30	6	91.90	6	91.57	91.40	0	48,765	0.00%
2018/03/29	4	90.10	1	90.40	90.00	3	48,632	0.01%
2018/03/28	2	90.40	4	90.20	90.10	-2	48,333	0.00%
2018/03/27	2	91.15	5	91.18	91.20	-3	48,237	-0.01%
2018/03/26	20	89.90	4	89.80	90.20	16	48,082	0.03%
2018/03/23	22	90.93	5	91.06	90.40	17	48,202	0.04%
2018/03/22	21.6	92.56	7	92.57	92.80	14.6	48,376	0.03%
2018/03/21	17	92.76	0	0.00	92.40	17	48,263	0.04%
2018/03/20	12	92.87	3	92.50	92.60	9	48,615	0.02%
2018/03/19	1	92.80	2	93.05	92.90	-1	48,662	0.00%
2018/03/16	4	93.78	1	93.00	92.80	3	48,767	0.01%
2018/03/15	7	93.07	10	93.10	93.40	-3	48,424	-0.01%
2018/03/14	15	93.88	15	93.51	93.30	0	48,939	0.00%
2018/03/13	12	95.48	23	95.70	95.20	-11	48,868	-0.02%
2018/03/12	5.1	93.95	15	93.69	94.30	-9.9	48,136	-0.02%
2018/03/09	32	91.99	73.1	91.66	91.90	-41.1	48,311	-0.09%
2018/03/08	0	0.00	5	89.52	89.40	-5	48,434	-0.01%
2018/03/07	14	89.14	7	89.26	88.50	7	48,600	0.01%
2018/03/06	18	88.03	6	88.32	88.20	12	49,225	0.02%
2018/03/05	12.3	87.24	3	87.50	87.00	9.3	49,994	0.02%
2018/03/02	5	87.54	0	0.00	87.80	5	49,680	0.01%
2018/03/01	10	87.96	14.2	87.93	87.90	-4.2	49,850	-0.01%
2018/02/27	9.2	88.79	26	88.38	88.10	-16.8	49,752	-0.03%
2018/02/26	26	88.87	12	89.13	88.80	14	49,448	0.03%
2018/02/23	28.4	88.87	6	88.85	88.90	22.4	49,325	0.05%
2018/02/22	7.3	87.98	10	87.70	87.90	-2.7	49,530	-0.01%
2018/02/21	6	88.50	5	88.66	88.20	1	49,335	0.00%
2018/02/12	26.2	87.80	3	88.33	87.60	23.2	48,915	0.05%
2018/02/09	42	87.24	1	87.90	87.50	41	48,743	0.08%
2018/02/08	16	89.56	8	89.50	89.00	8	48,453	0.02%
2018/02/07	61	90.48	5	90.48	90.00	56	49,905	0.11%
2018/02/06	41	89.82	15	89.42	89.20	26	49,153	0.05%
2018/02/05	23	93.01	1	93.00	92.80	22	47,142	0.05%
2018/02/02	7	94.49	8.9	95.08	95.20	-1.9	47,140	0.00%
2018/02/01	310	92.65	303	93.61	93.50	7	47,024	0.01%	大買/大賣/
2018/01/31	9.3	92.59	9	92.37	92.20	0.3	46,756	0.00%
2018/01/30	10	94.02	1	94.20	93.60	9	46,299	0.02%
2018/01/29	5	95.40	200	95.30	94.70	-195	46,043	-0.42%	大賣/鉅額交易
2018/01/26	13	95.44	6	95.57	95.40	7	45,847	0.02%
2018/01/25	9.2	95.69	0	0.00	95.40	9.2	45,486	0.02%
2018/01/24	4	96.03	176	95.96	95.90	-172	44,848	-0.38%	大賣/鉅額交易
2018/01/23	4	95.85	14	96.18	96.90	-10	44,696	-0.02%
2018/01/22	74	97.06	24	96.93	96.60	50	44,513	0.11%
2018/01/19	32.1	95.80	47	96.02	96.90	-15	43,848	-0.03%
2018/01/18	30	94.28	4	94.23	93.80	26	42,486	0.06%
2018/01/17	21	93.06	4	92.80	93.40	17	42,043	0.04%
2018/01/16	13	93.25	7.1	93.26	93.40	5.9	41,887	0.01%
2018/01/15	53.2	92.62	13	93.03	93.30	40.2	41,766	0.10%
2018/01/12	6	91.75	1	92.10	91.80	5	41,540	0.01%
2018/01/11	11	91.66	2	91.00	91.40	9	41,459	0.02%
2018/01/10	24	90.82	0	0.00	90.80	24	40,939	0.06%
2018/01/09	3	92.00	53.7	91.91	91.80	-50.7	40,640	-0.12%
2018/01/08	14	91.86	2	91.80	91.80	12	40,616	0.03%
2018/01/05	4	92.40	1	93.00	93.00	3	40,275	0.01%
2018/01/04	9	92.73	12	92.61	92.60	-3	39,996	-0.01%
2018/01/03	241	94.88	0	0.00	94.00	241	39,819	0.61%	大買/鉅額交易
2018/01/02	7	95.09	0	0.00	95.00	7	39,215	0.02%