鴻海 (2317)-凱基-東勢券商分點個股進出

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
▲2.0
漲幅
+1.19%
成交量
124,570張
產業
上市其他電子類股
5924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－凱基-東勢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/07	19	169.03	117.5	168.67	169.50	-98.5	112,117	-0.09%	大賣/
2024/05/06	120.2	165.93	163.7	165.37	167.50	-43.5	110,314	-0.04%	大買/大賣/
2024/05/03	9.1	157.55	26.8	157.57	156.00	-17.7	107,787	-0.02%
2024/05/02	17.3	153.36	17	153.38	154.00	0.3	107,073	0.00%
2024/04/30	27	157.28	10	158.25	156.00	17	106,176	0.02%
2024/04/29	13	158.12	70.1	158.33	158.50	-57.1	105,289	-0.05%
2024/04/26	14.5	155.95	57.8	155.87	155.00	-43.3	104,036	-0.04%
2024/04/25	27	152.69	20.2	152.25	151.50	6.8	102,659	0.01%
2024/04/24	39.4	150.50	69.2	152.54	156.00	-29.9	101,157	-0.03%
2024/04/23	33	145.05	4	144.63	144.00	29	98,752	0.03%
2024/04/22	16	142.69	30	142.98	143.00	-14	98,059	-0.01%
2024/04/19	61.5	143.11	37	141.72	143.00	24.5	97,247	0.03%
2024/04/18	24.8	147.00	11.1	146.61	148.00	13.6	95,526	0.01%
2024/04/17	23.6	146.00	13	145.85	146.50	10.6	94,851	0.01%
2024/04/16	72.2	140.51	23.8	140.73	141.00	48.4	93,480	0.05%
2024/04/15	60.5	146.58	34.5	147.74	146.00	26	90,976	0.03%
2024/04/12	28.8	151.40	24.8	151.69	150.50	3.9	89,690	0.00%
2024/04/11	115.7	150.98	53.2	151.21	150.00	62.5	87,961	0.07%	大買/
2024/04/10	27.6	156.34	25	155.24	154.50	2.6	85,355	0.00%
2024/04/09	18.1	159.45	22.5	158.22	158.00	-4.4	84,044	-0.01%
2024/04/08	31.3	158.64	6	158.25	158.00	25.3	82,682	0.03%
2024/04/03	37	156.51	16.9	157.40	159.00	20.1	81,311	0.02%
2024/04/02	22	156.21	57.8	156.26	159.00	-35.7	79,344	-0.05%
2024/04/01	18	151.86	11.7	151.55	150.50	6.3	76,692	0.01%
2024/03/29	27.4	153.39	25.8	151.89	150.00	1.7	75,560	0.00%
2024/03/28	24.1	153.59	56.2	153.81	155.50	-32.1	73,210	-0.04%
2024/03/27	22	145.84	41.4	147.18	148.50	-19.4	70,339	-0.03%
2024/03/26	60.1	143.61	87	141.53	142.00	-26.9	68,483	-0.04%
2024/03/25	21	145.26	36	145.69	145.50	-15	66,381	-0.02%
2024/03/22	98.6	144.35	135.2	145.19	145.50	-36.6	64,505	-0.06%	大賣/
2024/03/21	17.2	141.51	141.2	141.06	142.50	-124	61,032	-0.20%	大賣/鉅額交易
2024/03/20	95.2	137.50	78.8	139.37	138.00	16.4	58,649	0.03%
2024/03/19	21.1	133.63	10.8	133.94	136.00	10.3	55,781	0.02%
2024/03/18	74.7	133.83	85.6	133.53	136.00	-11	53,182	-0.02%
2024/03/15	38	131.39	199.3	130.42	132.00	-161.2	49,532	-0.33%	大賣/鉅額交易
2024/03/14	15	119.50	90	120.45	121.00	-75	43,236	-0.17%
2024/03/13	78.2	120.99	163.2	121.58	120.50	-85	40,314	-0.21%	大賣/
2024/03/12	36.8	116.60	168.1	116.22	119.00	-131.4	34,910	-0.38%	大賣/鉅額交易
2024/03/11	14	108.11	99.1	109.34	109.50	-85.1	29,389	-0.29%
2024/03/08	16	105.53	5	108.00	105.00	11	27,431	0.04%
2024/03/07	0	107.50	7	107.50	107.50	-7	26,533	-0.03%
2024/03/06	2.3	106.22	5.2	106.31	106.50	-2.9	26,183	-0.01%
2024/03/05	22.4	107.11	6.3	107.48	106.50	16.1	26,190	0.06%
2024/03/04	10.5	104.54	115	105.67	106.50	-104.5	25,463	-0.41%	大賣/鉅額交易
2024/03/01	8	102.56	14.1	102.50	102.00	-6.1	24,125	-0.03%
2024/02/29	4	103.00	0	0.00	103.00	4	24,041	0.02%
2024/02/27	8.3	103.50	22.1	104.00	103.50	-13.8	23,750	-0.06%
2024/02/26	11	103.09	6.8	103.15	103.50	4.2	23,649	0.02%
2024/02/23	29	103.33	5	103.20	103.00	24	23,790	0.10%
2024/02/22	3	103.33	4	103.38	103.50	-1	24,119	0.00%
2024/02/21	12	103.04	12	103.13	103.00	0	24,289	0.00%
2024/02/20	17	103.56	15.2	104.07	103.50	1.8	24,762	0.01%
2024/02/19	0	102.00	11	102.91	103.00	-11	24,617	-0.04%
2024/02/16	1	101.50	32	101.33	101.50	-31	25,053	-0.12%
2024/02/15	5	101.30	1	101.50	101.00	4	25,287	0.02%
2024/02/05	2.1	101.52	0	0.00	101.50	2.1	25,125	0.01%
2024/02/02	11	101.64	15	101.67	102.00	-4	25,105	-0.02%
2024/02/01	2	103.00	1	102.00	103.00	1	25,344	0.00%
2024/01/31	0	101.50	15	102.00	102.50	-15	25,428	-0.06%
2024/01/30	0	102.50	3	102.00	102.00	-3	25,581	-0.01%
2024/01/29	2	102.50	5.6	102.50	102.50	-3.6	25,927	-0.01%
2024/01/26	5	102.70	18	102.89	102.50	-13	26,364	-0.05%
2024/01/25	0	101.50	19	101.79	102.00	-19	26,353	-0.07%
2024/01/24	2	101.00	2	100.75	100.50	0	26,387	0.00%
2024/01/23	0	101.00	19	101.00	101.00	-19	27,103	-0.07%
2024/01/22	20	100.08	16.5	100.00	99.90	3.5	29,035	0.01%
2024/01/19	29	100.50	14	100.36	100.50	15	29,204	0.05%
2024/01/18	6.1	99.78	1	99.30	99.90	5.1	29,563	0.02%
2024/01/17	16.1	99.09	18.2	99.54	98.60	-2.1	29,936	-0.01%
2024/01/16	12.1	99.80	0	0.00	100.00	12.1	30,976	0.04%
2024/01/15	5.4	100.26	0	0.00	100.00	5.4	31,922	0.02%
2024/01/12	7	100.57	7	100.57	100.50	0	32,081	0.00%
2024/01/11	10	99.91	4	100.50	100.50	6	32,209	0.02%
2024/01/10	16.1	100.47	0	0.00	100.00	16.1	32,083	0.05%
2024/01/09	5	101.20	0	102.00	101.00	5	31,963	0.02%
2024/01/08	7	102.22	1.1	102.91	101.50	5.9	31,828	0.02%
2024/01/05	11	104.00	1.6	104.09	104.00	9.4	31,693	0.03%
2024/01/04	0	104.50	1.2	104.00	104.00	-1.2	31,937	0.00%
2024/01/03	0	104.00	4	104.38	104.50	-4	32,154	-0.01%
2024/01/02	4	105.00	8	104.75	105.00	-4	32,305	-0.01%
2023/12/29	3	104.50	7	104.50	104.50	-4	32,250	-0.01%
2023/12/28	1	103.50	21	103.76	104.00	-20	32,274	-0.06%
2023/12/27	2	103.50	2	103.50	103.50	0	32,180	0.00%
2023/12/26	1	103.50	5	103.50	104.00	-4	32,097	-0.01%
2023/12/25	0	0.00	11	103.64	103.50	-11	32,284	-0.03%
2023/12/22	5	103.50	10	103.50	103.50	-5	32,363	-0.02%
2023/12/21	26	103.00	8	103.13	103.50	18	32,468	0.06%
2023/12/20	2	103.25	40.7	103.89	104.50	-38.7	32,160	-0.12%
2023/12/19	0	0.00	6	102.25	102.50	-6	31,507	-0.02%
2023/12/18	0	101.50	13	101.62	102.00	-13	31,329	-0.04%
2023/12/15	32	101.47	3	101.83	101.50	29	31,177	0.09%
2023/12/14	1	101.99	29.3	101.98	102.00	-28.2	30,726	-0.09%
2023/12/13	2	101.00	0.3	101.00	101.00	1.7	30,500	0.01%
2023/12/12	2	100.50	1.1	101.05	101.00	0.9	30,839	0.00%
2023/12/11	6	100.50	3	100.83	101.00	3	30,769	0.01%
2023/12/08	7	101.71	1.8	101.57	101.50	5.3	30,658	0.02%
2023/12/07	2.1	100.53	5.5	101.00	101.00	-3.4	30,887	-0.01%
2023/12/06	6	101.00	7	101.07	101.00	-1	30,950	0.00%
2023/12/05	3	100.67	0	0.00	101.00	3	30,895	0.01%
2023/12/04	10.2	100.61	1	101.00	101.00	9.2	30,773	0.03%
2023/12/01	7.8	100.55	2	101.00	100.50	5.8	30,811	0.02%
2023/11/30	11	101.77	10	101.50	101.50	1	30,592	0.00%
2023/11/29	9	101.94	14	102.11	102.00	-5	30,267	-0.02%
2023/11/28	0	0.00	6	102.50	102.50	-6	29,970	-0.02%
2023/11/27	6	102.08	1	101.50	101.50	5	30,482	0.02%
2023/11/24	4	101.25	1	101.50	101.50	3	30,442	0.01%
2023/11/22	16	102.47	4	102.88	102.00	12	31,063	0.04%
2023/11/21	2	101.01	7	102.14	102.50	-5	30,942	-0.02%
2023/11/20	10	101.00	2	101.00	101.00	8	31,170	0.03%
2023/11/17	12	102.13	21	102.76	102.50	-9	30,949	-0.03%
2023/11/16	0	0.00	14.1	100.65	101.00	-14.1	30,387	-0.05%
2023/11/15	15	100.29	4	100.18	100.50	11	30,054	0.04%
2023/11/14	6.1	99.47	25	99.59	100.00	-18.9	29,488	-0.06%
2023/11/13	6	97.93	0	0.00	97.70	6	29,120	0.02%
2023/11/10	4	97.27	1	97.60	97.20	3	29,544	0.01%
2023/11/09	3	98.03	11	97.87	97.90	-8	30,337	-0.03%
2023/11/08	1	97.00	7.3	96.92	97.00	-6.3	30,321	-0.02%
2023/11/07	12.1	95.73	1	95.90	96.10	11.1	30,373	0.04%
2023/11/06	8	96.70	17	96.83	96.40	-9	30,281	-0.03%
2023/11/03	25.2	95.59	7	95.61	95.80	18.2	29,982	0.06%
2023/11/02	14	96.96	6.4	96.68	97.00	7.6	29,758	0.03%
2023/11/01	18.5	96.04	5	96.06	95.60	13.5	30,097	0.04%
2023/10/31	18.4	96.17	41	96.06	96.50	-22.6	30,309	-0.07%
2023/10/30	97.2	95.28	17	95.17	94.50	80.2	29,933	0.27%
2023/10/27	19	98.46	1	98.20	98.20	18	28,083	0.06%
2023/10/26	23.2	98.38	8	98.43	98.50	15.2	28,036	0.05%
2023/10/25	29	99.11	32.1	98.91	99.00	-3	27,773	-0.01%
2023/10/24	54.4	98.46	27	98.38	98.30	27.4	27,620	0.10%
2023/10/23	44.2	100.84	6	101.00	100.50	38.2	26,288	0.15%
2023/10/20	8	103.44	6	103.83	103.50	2	25,919	0.01%
2023/10/19	25	104.10	41	103.54	103.50	-16	25,714	-0.06%
2023/10/18	5	105.70	11	105.09	105.50	-6	25,514	-0.02%
2023/10/17	2	106.75	5	107.00	106.50	-3	25,614	-0.01%
2023/10/16	3	107.33	2	107.00	107.00	1	26,265	0.00%
2023/10/13	0	0.00	6	107.17	107.50	-6	26,851	-0.02%
2023/10/12	2	106.50	8	107.00	107.00	-6	27,096	-0.02%
2023/10/11	20	106.25	6	106.33	106.00	14	27,348	0.05%
2023/10/06	16	105.16	5	105.20	105.50	11	27,369	0.04%
2023/10/05	5	103.30	0	0.00	103.50	5	27,528	0.02%
2023/10/04	8	102.75	2	103.00	103.00	6	27,645	0.02%
2023/10/03	4.1	104.13	0	0.00	104.00	4.1	27,599	0.01%
2023/10/02	3	104.67	1	104.50	104.50	2	27,816	0.01%
2023/09/28	3.1	103.21	2	103.75	104.00	1.1	28,735	0.00%
2023/09/27	8	103.88	8	104.00	104.00	0	29,226	0.00%
2023/09/26	13.7	104.24	2	105.00	104.00	11.7	30,286	0.04%
2023/09/25	14.1	105.39	0	0.00	105.50	14.1	31,242	0.05%
2023/09/22	3	105.00	0	0.00	105.00	3	31,773	0.01%
2023/09/21	42	105.32	3	105.33	105.00	39	32,181	0.12%
2023/09/20	10.1	106.20	1	106.50	106.00	9.1	32,555	0.03%
2023/09/19	2	107.00	2	107.50	106.50	0	33,360	0.00%
2023/09/18	4	106.00	4	106.00	106.50	0	34,796	0.00%
2023/09/15	9	106.06	20	106.50	106.00	-11	35,058	-0.03%
2023/09/14	1	106.50	1	106.50	106.50	0	34,962	0.00%
2023/09/13	0	106.00	0	0.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	32	106.64	107.50	-32	35,594	-0.09%
2023/09/11	5	105.10	4	105.00	105.00	1	35,679	0.00%
2023/09/08	7	105.36	2	105.25	106.00	5	35,975	0.01%
2023/09/07	4	105.63	0	0.00	105.50	4	36,936	0.01%
2023/09/06	3	106.00	8	106.38	106.00	-5	38,325	-0.01%
2023/09/05	0	0.00	4	106.50	107.00	-4	38,319	-0.01%
2023/09/04	3	106.17	1	107.00	106.50	2	38,384	0.01%
2023/09/01	0	0.00	1.1	107.48	107.50	-1.1	38,403	0.00%
2023/08/31	0	0.00	5	105.90	106.50	-5	38,772	-0.01%
2023/08/30	4	106.38	3	106.00	106.00	1	38,234	0.00%
2023/08/29	18.1	105.83	22.4	105.54	106.00	-4.3	38,783	-0.01%
2023/08/28	0.2	108.00	0	0.00	108.00	0.2	38,485	0.00%
2023/08/25	0	0.00	1	108.50	108.00	-1	39,185	0.00%
2023/08/24	8	109.50	13.1	109.35	109.50	-5.1	40,302	-0.01%
2023/08/23	0	0.00	6	106.92	106.50	-6	40,756	-0.01%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	10	106.00	0	0.00	106.00	10	41,354	0.02%
2023/08/17	0.1	106.50	4	106.63	106.50	-3.9	41,432	-0.01%
2023/08/16	18.4	105.84	22	106.14	105.50	-3.7	41,323	-0.01%
2023/08/15	31.2	107.96	44	107.80	107.00	-12.8	41,146	-0.03%
2023/08/14	4	109.75	1	110.00	110.00	3	40,542	0.01%
2023/08/11	7	108.86	34	108.56	108.50	-27	40,690	-0.07%
2023/08/10	11	109.59	0.1	110.00	110.00	10.9	41,012	0.03%
2023/08/09	0	0.00	2	111.00	110.50	-2	41,109	0.00%
2023/08/08	9.1	110.72	4	110.50	110.50	5.1	41,947	0.01%
2023/08/07	40	111.48	3.5	111.57	109.50	36.5	41,823	0.09%
2023/08/04	1.5	110.33	10	109.95	111.00	-8.5	41,358	-0.02%
2023/08/02	5.5	108.45	11	108.68	108.00	-5.5	41,384	-0.01%
2023/08/01	0.1	110.00	3.6	110.08	110.50	-3.5	40,993	-0.01%
2023/07/31	21.3	109.35	32	109.00	108.50	-10.7	40,803	-0.03%
2023/07/28	21.2	109.77	8	110.06	109.50	13.2	40,510	0.03%
2023/07/27	34	111.15	16	111.88	110.50	18	40,589	0.04%
2023/07/26	18.3	111.55	14.1	111.61	111.50	4.2	40,899	0.01%
2023/07/25	15.1	110.83	48.6	110.65	112.00	-33.5	40,721	-0.08%
2023/07/24	11	107.95	6	107.58	108.00	5	39,989	0.01%
2023/07/21	13	107.92	0	0.00	107.50	13	40,226	0.03%
2023/07/20	12	108.04	1	109.50	108.00	11	40,260	0.03%
2023/07/19	64	112.48	13.5	110.22	108.50	50.5	40,018	0.13%
2023/07/18	23.5	111.07	38	112.21	112.00	-14.5	39,654	-0.04%
2023/07/17	6	110.33	36.3	110.06	110.50	-30.3	39,110	-0.08%
2023/07/14	7	108.57	39.5	108.82	109.50	-32.5	38,735	-0.08%
2023/07/13	2	108.00	1.1	107.59	107.00	0.9	38,284	0.00%
2023/07/12	12.1	106.25	23	106.65	107.50	-10.9	38,042	-0.03%
2023/07/11	61	105.00	2	105.00	105.00	59	37,842	0.16%
2023/07/10	7.5	104.97	0	0.00	104.50	7.5	37,828	0.02%
2023/07/07	12.2	105.09	1	105.00	105.50	11.2	37,756	0.03%
2023/07/06	26.2	106.27	1	106.00	105.50	25.2	37,732	0.07%
2023/07/05	31.1	108.68	25	108.46	108.50	6	36,789	0.02%
2023/07/04	42.7	110.51	3	111.17	110.00	39.7	36,139	0.11%
2023/07/03	22	114.50	78	114.21	115.00	-56	35,462	-0.16%
2023/06/30	24.2	112.46	10	112.20	113.00	14.2	34,309	0.04%
2023/06/29	15	114.00	1	113.54	113.00	14	33,829	0.04%
2023/06/28	5	115.00	10.2	115.05	115.00	-5.2	33,522	-0.02%
2023/06/27	14	114.89	22	114.80	114.00	-8	33,179	-0.02%
2023/06/26	19	115.18	51	114.74	115.50	-32	32,601	-0.10%
2023/06/21	3	112.67	19	112.74	113.00	-16	32,082	-0.05%
2023/06/20	1	112.50	1	113.00	112.50	0	32,028	0.00%
2023/06/19	11	112.05	44	112.36	112.50	-33	31,892	-0.10%
2023/06/16	4	111.25	5	111.50	111.00	-1	31,825	0.00%
2023/06/15	35	111.71	56	111.52	111.50	-21	31,398	-0.07%
2023/06/14	7	112.57	7	112.86	112.50	0	31,855	0.00%
2023/06/13	29.1	111.62	79.3	112.22	112.50	-50.2	31,723	-0.16%
2023/06/12	7.1	110.29	36.4	110.20	110.50	-29.3	30,901	-0.09%
2023/06/09	1	107.50	5	107.70	108.00	-4	29,760	-0.01%
2023/06/08	13.1	107.00	0	0.00	107.00	13.1	29,876	0.04%
2023/06/07	0	0.00	17	107.59	108.00	-17	30,051	-0.06%
2023/06/06	3.1	106.50	21	106.50	107.00	-17.9	30,703	-0.06%
2023/06/02	35	108.17	189.1	108.00	108.00	-154.1	31,419	-0.49%	大賣/鉅額交易
2023/06/01	36	107.50	33	107.17	108.00	3	31,156	0.01%
2023/05/31	4.6	107.11	77	106.21	106.50	-72.4	30,871	-0.23%
2023/05/30	33	106.61	18.8	107.16	107.00	14.2	30,356	0.05%
2023/05/29	4	104.63	20	104.88	105.50	-16	29,635	-0.05%
2023/05/26	4.7	102.39	26	102.12	102.50	-21.3	29,233	-0.07%
2023/05/25	7.2	102.65	5	102.50	102.50	2.2	28,999	0.01%
2023/05/24	2.5	102.60	43	102.50	103.00	-40.5	28,936	-0.14%
2023/05/23	2	102.50	1	103.00	102.50	1	28,904	0.00%
2023/05/22	8	102.81	10.5	102.53	103.00	-2.5	28,907	-0.01%
2023/05/19	6.3	102.52	0	0.00	103.00	6.3	29,083	0.02%
2023/05/18	0.1	103.00	14	103.00	103.00	-13.9	29,193	-0.05%
2023/05/17	28	102.25	3	102.83	102.50	25	29,333	0.09%
2023/05/16	9.1	102.28	0	0.00	102.00	9.1	28,993	0.03%
2023/05/15	43.1	102.00	0	0.00	102.00	43.1	28,601	0.15%
2023/05/12	13	105.69	9	106.06	102.50	4	28,557	0.01%
2023/05/11	13	105.69	9	106.06	105.00	4	27,867	0.01%
2023/05/10	4.1	106.24	8	106.25	106.50	-3.9	27,910	-0.01%
2023/05/09	0	0.00	27	106.31	106.50	-27	28,140	-0.10%
2023/05/08	2	105.25	3	105.17	105.00	-1	28,301	0.00%
2023/05/05	2	105.00	7	104.86	105.00	-5	28,849	-0.02%
2023/05/04	2	105.00	0	0.00	105.00	2	29,465	0.01%
2023/05/03	2	105.50	5	105.60	105.50	-3	29,917	-0.01%
2023/05/02	1	105.50	23.4	105.27	106.00	-22.4	30,781	-0.07%
2023/04/28	0.1	103.50	2	104.25	104.50	-1.9	31,312	-0.01%
2023/04/27	2	103.50	3	103.00	103.50	-1	31,454	0.00%
2023/04/26	3.2	103.34	8.1	103.69	103.50	-4.9	31,624	-0.02%
2023/04/25	13	103.35	2	103.50	103.00	11	31,354	0.04%
2023/04/24	5.1	103.60	0.5	103.50	103.50	4.7	31,215	0.01%
2023/04/21	2.2	104.55	12	104.88	104.00	-9.8	31,240	-0.03%
2023/04/20	2.5	104.00	9	104.39	104.50	-6.5	31,018	-0.02%
2023/04/19	3	103.83	3.2	104.31	104.00	-0.2	31,244	0.00%
2023/04/18	1	104.00	20	104.38	104.50	-19	31,266	-0.06%
2023/04/17	2	104.00	15.1	104.50	104.00	-13.1	31,594	-0.04%
2023/04/14	7	104.14	12.3	104.08	104.50	-5.3	32,030	-0.02%
2023/04/13	20.1	102.95	50	103.00	103.00	-30	32,380	-0.09%
2023/04/12	14.1	103.00	4	102.50	102.50	10.1	32,302	0.03%
2023/04/11	41	103.02	87	103.01	103.50	-46	32,585	-0.14%
2023/04/10	7	103.14	1	103.00	103.00	6	32,478	0.02%
2023/04/07	0	0.00	1	103.00	103.00	-1	32,418	0.00%
2023/04/06	20	104.00	10	105.00	103.50	10	32,371	0.03%
2023/03/31	3.2	104.31	0.1	104.50	104.00	3.1	31,976	0.01%
2023/03/30	0	0.00	1.3	104.00	104.50	-1.3	32,025	0.00%
2023/03/29	5	103.50	8	103.81	103.50	-3	32,165	-0.01%
2023/03/28	10	103.30	4	103.00	103.00	6	32,556	0.02%
2023/03/27	32	103.77	0	0.00	103.50	32	32,645	0.10%
2023/03/24	68	104.98	21	105.40	105.50	47	33,306	0.14%
2023/03/23	32	103.56	4	104.00	103.50	28	32,568	0.09%
2023/03/22	11.1	104.00	1	104.00	103.50	10.1	32,454	0.03%
2023/03/21	2	104.00	4	103.88	103.50	-2	32,672	-0.01%
2023/03/20	5	102.60	1	102.51	102.50	4	32,644	0.01%
2023/03/17	1.1	103.98	12.1	103.79	103.50	-11	32,828	-0.03%
2023/03/16	9	102.83	10	102.75	102.00	-1	32,303	0.00%
2023/03/15	1	102.00	0	0.00	102.50	1	32,585	0.00%
2023/03/14	134	102.00	0	0.00	102.00	134	33,160	0.40%	大買/鉅額交易
2023/03/13	9	101.72	6	102.50	103.00	3	33,434	0.01%
2023/03/10	9.1	101.95	2	102.00	102.00	7.1	34,333	0.02%
2023/03/09	30	102.72	6	102.50	102.50	24	34,973	0.07%
2023/03/08	3	104.33	1	104.50	104.00	2	35,167	0.01%
2023/03/07	94.3	104.94	24.4	104.78	105.00	69.9	35,211	0.20%
2023/03/06	6	103.75	34	103.50	103.50	-28	34,782	-0.08%
2023/03/03	57	103.44	24.6	103.01	102.50	32.4	34,733	0.09%
2023/03/02	3	102.17	12	102.08	102.50	-9	34,949	-0.03%
2023/03/01	4	100.63	16.7	102.30	102.00	-12.7	35,010	-0.04%
2023/02/24	32.3	101.79	5	102.50	101.00	27.3	34,736	0.08%
2023/02/23	0	0.00	2	102.75	103.00	-2	34,341	-0.01%
2023/02/22	11.1	101.77	40	101.63	102.00	-28.9	34,713	-0.08%
2023/02/21	16	102.50	3	102.67	102.50	13	34,783	0.04%
2023/02/20	24.1	103.00	6	103.42	103.00	18.1	35,331	0.05%
2023/02/17	20	103.00	11	103.05	103.50	9	35,745	0.03%
2023/02/16	9	102.83	30.1	103.22	103.50	-21.1	36,384	-0.06%
2023/02/15	8	102.25	23.4	102.30	102.50	-15.4	37,202	-0.04%
2023/02/14	2	102.00	23	102.00	102.00	-21	37,250	-0.06%
2023/02/13	0	0.00	9	101.44	101.00	-9	37,616	-0.02%
2023/02/10	1	101.50	13.8	101.59	101.50	-12.8	37,809	-0.03%
2023/02/09	33	101.44	2.3	101.16	101.00	30.7	38,059	0.08%
2023/02/08	1.1	100.55	7	100.50	100.50	-5.9	38,379	-0.02%
2023/02/07	10	100.85	12	101.79	100.50	-2	38,627	-0.01%
2023/02/06	16.1	101.50	23.2	101.54	101.50	-7.1	38,581	-0.02%
2023/02/03	33	99.75	55	99.58	99.60	-22	38,523	-0.06%
2023/02/02	70.6	100.30	4	100.38	100.00	66.6	38,531	0.17%
2023/02/01	46	100.37	3.5	100.08	100.00	42.5	38,077	0.11%
2023/01/31	22.3	100.19	39	99.90	99.70	-16.7	37,933	-0.04%
2023/01/30	49.6	98.47	24.8	99.17	98.10	24.8	37,093	0.07%
2023/01/17	37.5	98.20	3	98.23	98.10	34.5	36,341	0.09%
2023/01/16	30.4	98.71	3	98.97	98.10	27.4	36,361	0.08%
2023/01/13	1	98.80	1.5	99.27	98.60	-0.5	36,315	0.00%
2023/01/12	3.2	98.87	5	99.28	98.60	-1.8	36,978	0.00%
2023/01/11	2.1	99.17	23	99.62	99.10	-20.9	37,569	-0.06%
2023/01/10	2.5	99.34	39	99.44	99.40	-36.5	37,879	-0.10%
2023/01/09	1.1	99.21	4.5	99.22	99.10	-3.5	38,027	-0.01%
2023/01/06	5	98.62	7	98.71	98.40	-2	37,890	-0.01%
2023/01/05	49.2	98.15	4.7	98.53	98.00	44.5	38,045	0.12%
2023/01/04	51.3	98.23	7	98.33	98.10	44.3	38,079	0.12%
2023/01/03	15.3	98.72	47	98.80	99.10	-31.7	38,013	-0.08%
2022/12/30	7	99.96	6	100.00	99.90	1	37,602	0.00%
2022/12/29	26.1	99.82	7	99.81	99.70	19.1	37,753	0.05%
2022/12/28	19.1	100.05	0	0.00	100.50	19.1	38,005	0.05%
2022/12/27	11	100.50	10	101.00	100.50	1	37,915	0.00%
2022/12/26	3	100.67	0	0.00	101.00	3	38,115	0.01%
2022/12/23	18	100.08	3	100.50	101.00	15	38,434	0.04%
2022/12/22	0.5	100.90	13	100.96	101.00	-12.5	38,849	-0.03%
2022/12/21	3	100.00	0	0.00	100.00	3	39,308	0.01%
2022/12/20	24.7	100.27	8	100.38	100.00	16.7	39,198	0.04%
2022/12/19	17.1	101.00	0	0.00	101.50	17.1	39,135	0.04%
2022/12/16	19.2	100.74	2	101.25	100.50	17.2	38,899	0.04%
2022/12/15	6.2	101.92	0	0.00	101.50	6.2	38,102	0.02%
2022/12/14	5.7	102.46	0	0.00	102.50	5.7	38,124	0.01%
2022/12/13	8.3	101.27	0	0.00	101.00	8.3	38,141	0.02%
2022/12/12	3.5	101.53	0	0.00	102.00	3.5	37,850	0.01%
2022/12/09	6.2	102.26	17	102.03	102.00	-10.8	38,145	-0.03%
2022/12/08	7.1	101.86	3	101.83	101.50	4.1	37,890	0.01%
2022/12/07	13	102.50	7	102.43	102.00	6	37,817	0.02%
2022/12/06	24	103.04	4	103.50	103.00	20	37,621	0.05%
2022/12/05	34.1	106.07	156	106.42	105.50	-122	37,014	-0.33%	大賣/鉅額交易
2022/12/02	30	105.37	50.1	105.22	105.50	-20.1	36,500	-0.06%
2022/12/01	44.2	102.50	61	102.41	103.00	-16.8	35,734	-0.05%
2022/11/30	9	101.06	1	101.00	100.50	8	34,905	0.02%
2022/11/29	14	99.86	14	100.18	100.00	0	34,038	0.00%
2022/11/28	24.1	99.99	4	99.90	100.00	20.1	33,757	0.06%
2022/11/25	16.1	100.53	5	100.90	100.50	11.1	33,605	0.03%
2022/11/24	54.1	100.35	3	100.33	101.00	51.1	33,507	0.15%
2022/11/23	14.1	101.14	1	101.50	100.50	13.1	33,169	0.04%
2022/11/22	27	100.00	8	100.50	100.50	19	33,091	0.06%
2022/11/21	17	100.65	21.1	100.50	100.00	-4.1	32,902	-0.01%
2022/11/18	27	101.31	4	101.88	100.50	23	32,636	0.07%
2022/11/17	123	101.49	5	101.00	101.50	118	32,326	0.37%	大買/鉅額交易
2022/11/16	15.6	101.65	14	102.00	101.50	1.6	32,188	0.00%
2022/11/15	28	101.61	23	101.63	101.50	5	31,685	0.02%
2022/11/14	73	100.68	18	100.98	101.50	55	31,198	0.18%
2022/11/11	45.1	100.56	22.2	101.38	100.00	22.9	30,512	0.08%
2022/11/10	48.3	100.74	5	100.90	100.50	43.3	29,543	0.15%
2022/11/09	36.3	101.72	25	101.80	102.50	11.3	29,373	0.04%
2022/11/08	19.2	100.13	6	100.08	100.00	13.2	29,190	0.05%
2022/11/07	17.4	100.05	8	100.38	100.00	9.4	29,498	0.03%
2022/11/04	41.4	100.11	5	100.50	100.50	36.4	29,858	0.12%
2022/11/03	10.6	101.00	4	101.00	101.00	6.6	29,990	0.02%
2022/11/02	10	101.20	1	101.00	102.00	9	29,765	0.03%
2022/11/01	14	101.25	6	101.33	101.50	8	29,668	0.03%
2022/10/31	10	102.05	0	0.00	102.50	10	29,304	0.03%
2022/10/28	3	103.67	6	103.92	104.00	-3	29,222	-0.01%
2022/10/27	0	0.00	4	104.63	104.00	-4	29,368	-0.01%
2022/10/26	0	0.00	7.2	103.71	104.00	-7.2	29,519	-0.02%
2022/10/25	5	102.00	17	102.85	103.50	-12	29,293	-0.04%
2022/10/24	4	103.50	2	103.75	103.00	2	29,045	0.01%
2022/10/21	2	103.00	10	103.10	103.50	-8	28,923	-0.03%
2022/10/20	22.1	101.89	17	102.09	102.50	5.1	29,034	0.02%
2022/10/19	17	103.41	4	103.88	103.00	13	28,453	0.05%
2022/10/18	9.5	104.11	2	104.00	103.50	7.5	28,204	0.03%
2022/10/17	2	104.25	2	104.75	105.00	0	28,041	0.00%
2022/10/14	7	105.00	8	104.69	105.00	-1	27,956	0.00%
2022/10/13	4	103.13	0	0.00	103.50	4	28,122	0.01%
2022/10/12	10.1	103.55	2	103.00	103.00	8.1	27,974	0.03%
2022/10/11	10.3	104.27	36	104.50	104.00	-25.8	27,628	-0.09%
2022/10/07	0	0.00	9	107.33	107.50	-9	27,413	-0.03%
2022/10/06	24	107.42	4	107.00	107.50	20	27,815	0.07%
2022/10/05	47	106.21	26	106.75	107.00	21	27,893	0.08%
2022/10/04	1	102.00	4.5	102.50	102.50	-3.5	27,455	-0.01%
2022/10/03	3	101.17	2	101.50	101.00	1	27,474	0.00%
2022/09/30	6	101.33	3	101.00	102.00	3	27,695	0.01%
2022/09/29	5	101.20	4	101.63	101.50	1	27,913	0.00%
2022/09/28	25.1	101.54	1	101.50	100.50	24.1	28,002	0.09%
2022/09/27	5.1	103.70	4	103.63	103.50	1.1	27,942	0.00%
2022/09/26	17	104.56	10	104.50	104.00	7	28,760	0.02%
2022/09/23	4.2	106.76	0	0.00	106.50	4.2	29,122	0.01%
2022/09/22	1.4	107.00	0	0.00	107.00	1.4	29,606	0.00%
2022/09/21	1	107.00	1	107.50	107.00	0	29,763	0.00%
2022/09/20	0	0.00	3	108.33	108.50	-3	29,793	-0.01%
2022/09/19	5	107.00	8	107.00	107.00	-3	29,797	-0.01%
2022/09/16	11	107.14	26	107.06	107.50	-15	30,004	-0.05%
2022/09/15	13.1	108.00	13	108.08	108.00	0.1	30,148	0.00%
2022/09/14	17.6	107.85	16	108.00	107.50	1.6	30,383	0.01%
2022/09/13	5	110.00	13	109.62	110.00	-8	30,584	-0.03%
2022/09/12	4	108.00	13	108.12	108.50	-9	30,594	-0.03%
2022/09/08	18	106.81	11	107.00	107.00	7	31,113	0.02%
2022/09/07	14	106.93	4	106.63	106.00	10	31,387	0.03%
2022/09/06	2	107.75	3	107.83	108.50	-1	31,270	0.00%
2022/09/05	2	107.50	4	108.00	108.00	-2	31,528	-0.01%
2022/09/02	10.1	107.85	2	107.50	107.50	8.1	31,931	0.03%
2022/09/01	18.1	107.31	2	107.75	107.50	16.1	32,046	0.05%
2022/08/31	2	108.50	2	108.50	109.00	0	31,915	0.00%
2022/08/30	2.3	108.28	6	108.42	108.50	-3.8	31,741	-0.01%
2022/08/29	7	108.00	2.5	108.50	108.00	4.5	32,006	0.01%
2022/08/26	3	110.00	9	109.67	110.50	-6	32,155	-0.02%
2022/08/25	2	110.50	1	110.00	109.50	1	32,478	0.00%
2022/08/24	13	109.62	8	109.13	109.50	5	33,426	0.01%
2022/08/23	40	110.00	2	110.00	110.00	38	34,509	0.11%
2022/08/22	4	110.13	2	110.50	111.00	2	34,940	0.01%
2022/08/19	2	111.00	2	111.50	111.00	0	35,525	0.00%
2022/08/18	3	111.83	1	112.00	112.00	2	35,898	0.01%
2022/08/17	7	111.93	6	112.00	112.50	1	36,728	0.00%
2022/08/16	9.1	111.22	20	111.28	111.00	-10.9	36,840	-0.03%
2022/08/15	5	112.20	8	112.31	112.00	-3	36,930	-0.01%
2022/08/12	2	113.00	17	113.18	112.50	-15	37,208	-0.04%
2022/08/11	10	112.05	31	112.13	113.00	-21	37,022	-0.06%
2022/08/10	5	110.00	13.2	109.89	110.00	-8.2	36,918	-0.02%
2022/08/09	12	109.00	10	108.70	109.00	2	36,398	0.01%
2022/08/08	3	107.50	8	107.44	108.00	-5	36,343	-0.01%
2022/08/05	11.1	108.50	12	108.50	108.00	-1	36,295	0.00%
2022/08/04	0	0.00	14	107.75	108.00	-14	36,249	-0.04%
2022/08/03	5.1	107.40	15.4	107.34	108.50	-10.3	35,932	-0.03%
2022/08/02	7	107.36	9	107.44	108.00	-2	35,709	-0.01%
2022/08/01	1	108.50	3	108.50	109.00	-2	35,441	-0.01%
2022/07/29	4	108.88	4	109.00	109.00	0	35,652	0.00%
2022/07/28	1	108.00	7	108.50	108.50	-6	35,867	-0.02%
2022/07/27	16	108.31	10.2	109.00	108.00	5.8	36,003	0.02%
2022/07/26	2	107.50	15	107.80	108.00	-13	35,778	-0.04%
2022/07/25	2.5	106.50	23	107.37	107.50	-20.5	35,635	-0.06%
2022/07/22	7	106.00	11	105.95	106.00	-4	35,447	-0.01%
2022/07/21	3	104.17	3	105.33	105.50	0	35,462	0.00%
2022/07/20	12	104.21	1	104.00	103.50	11	35,419	0.03%
2022/07/19	0	0.00	8	104.00	104.00	-8	35,511	-0.02%
2022/07/18	1	105.00	0	0.00	105.00	1	35,446	0.00%
2022/07/15	0	0.00	12	105.08	105.00	-12	35,469	-0.03%
2022/07/14	13	104.92	11	104.68	105.00	2	35,384	0.01%
2022/07/13	18	103.28	9	103.06	102.50	9	34,910	0.03%
2022/07/12	4.4	100.27	3	100.33	100.50	1.4	34,569	0.00%
2022/07/11	4	101.00	1	101.50	101.00	3	34,330	0.01%
2022/07/08	5.5	102.09	8	103.00	102.00	-2.5	34,172	-0.01%
2022/07/07	9	102.50	5	102.70	103.50	4	33,867	0.01%
2022/07/06	4.3	101.24	2	101.00	100.50	2.3	33,478	0.01%
2022/07/05	3	102.50	2	102.75	102.50	1	33,199	0.00%
2022/07/04	19.6	100.49	22	100.55	100.00	-2.5	32,860	-0.01%
2022/07/01	27.1	106.94	22	106.64	106.00	5.1	32,262	0.02%
2022/06/30	12	109.42	7	109.14	109.00	5	31,744	0.02%
2022/06/29	18	111.44	13	111.65	111.00	5	31,393	0.02%
2022/06/28	1.7	111.40	6.1	111.02	112.00	-4.4	31,168	-0.01%
2022/06/27	2.8	111.14	4	111.88	111.00	-1.2	31,040	0.00%
2022/06/24	2	110.00	2	110.25	110.00	0	30,863	0.00%
2022/06/23	9.1	108.28	8	108.38	108.00	1.1	30,701	0.00%
2022/06/22	2.1	110.48	2	110.75	109.50	0.1	30,281	0.00%
2022/06/21	1	112.00	6	110.75	112.00	-5	30,597	-0.02%
2022/06/20	11	109.55	9	109.50	109.00	2	30,276	0.01%
2022/06/17	6.1	110.07	12	109.83	109.50	-5.9	30,071	-0.02%
2022/06/16	4	111.88	4	112.25	111.50	0	29,597	0.00%
2022/06/15	4	112.25	4	112.25	112.00	0	30,439	0.00%
2022/06/14	9.2	111.33	4	111.38	111.50	5.2	30,755	0.02%
2022/06/13	21.1	111.62	5	111.40	111.50	16.1	30,823	0.05%
2022/06/10	30	114.42	0.1	114.50	114.00	29.9	30,587	0.10%
2022/06/09	8	114.88	4	114.88	115.50	4	30,617	0.01%
2022/06/08	5.1	114.00	19	114.08	114.00	-13.9	30,518	-0.05%
2022/06/07	18	114.08	4	114.50	113.50	14	30,625	0.05%
2022/06/06	10	115.30	9.2	115.05	115.50	0.8	30,483	0.00%
2022/06/02	31	114.37	11	114.45	114.00	20	30,890	0.06%
2022/06/01	13	114.65	60	113.63	114.50	-47	31,010	-0.15%
2022/05/31	101	112.50	143	112.45	113.00	-42	30,133	-0.14%	大買/大賣/
2022/05/30	20	109.78	24	109.75	110.50	-4	28,871	-0.01%
2022/05/27	36	110.94	60	110.03	110.00	-24	28,372	-0.08%
2022/05/26	80	109.29	5	109.00	109.00	75	27,992	0.27%
2022/05/25	31	109.50	41	109.60	109.50	-10	27,818	-0.04%
2022/05/24	2	108.75	16	108.47	108.00	-14	27,347	-0.05%
2022/05/23	21	108.50	8	108.00	108.00	13	26,969	0.05%
2022/05/20	4	108.00	14	107.89	107.00	-10	26,832	-0.04%
2022/05/19	1	105.50	19	105.66	107.50	-18	26,456	-0.07%
2022/05/18	1	107.00	10	106.60	107.00	-9	26,023	-0.03%
2022/05/17	0	104.50	7	104.93	105.00	-7	25,518	-0.03%
2022/05/16	1	104.00	7	104.07	104.50	-6	25,323	-0.02%
2022/05/13	1	103.50	3	103.17	104.00	-2	25,172	-0.01%
2022/05/12	2	102.50	0	0.00	102.00	2	25,217	0.01%
2022/05/11	5	103.40	0	0.00	103.00	5	25,124	0.02%
2022/05/10	1	104.00	6	103.50	104.00	-5	25,133	-0.02%
2022/05/09	5	103.50	0	0.00	104.00	5	25,217	0.02%
2022/05/06	3	103.00	4.6	103.17	104.00	-1.6	25,527	-0.01%
2022/05/05	1	104.50	11	104.82	104.50	-10	25,631	-0.04%
2022/05/04	4	104.00	3	104.00	104.00	1	25,602	0.00%
2022/05/03	0	0.00	6	101.92	102.50	-6	25,586	-0.02%
2022/04/29	0	0.00	8	101.50	102.00	-8	25,993	-0.03%
2022/04/28	2	100.50	5	100.90	101.50	-3	26,305	-0.01%
2022/04/27	4	100.25	6	99.92	100.00	-2	26,323	-0.01%
2022/04/26	1.1	101.00	4.8	100.81	101.00	-3.8	26,227	-0.01%
2022/04/25	13.8	101.04	21	101.74	100.50	-7.2	26,131	-0.03%
2022/04/22	9.1	102.61	7	102.43	103.50	2.1	25,723	0.01%
2022/04/21	2	103.00	8	103.31	103.00	-6	26,086	-0.02%
2022/04/20	4	102.38	4	102.50	103.00	0	26,106	0.00%
2022/04/19	3	102.17	2	102.50	102.00	1	26,095	0.00%
2022/04/18	10	102.50	0	0.00	102.50	10	26,235	0.04%
2022/04/15	1	103.50	3	103.00	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	6.2	104.00	3	103.67	104.00	3.2	27,740	0.01%
2022/04/12	4	102.63	0	0.00	102.00	4	29,846	0.01%
2022/04/11	12.3	102.34	11	102.82	102.00	1.3	29,853	0.00%
2022/04/08	12.2	102.68	3	103.00	103.00	9.2	29,736	0.03%
2022/04/07	19.2	103.92	2	103.00	103.00	17.2	29,605	0.06%
2022/04/06	11	104.50	12.2	104.71	105.00	-1.2	29,253	0.00%
2022/04/01	18	104.78	13	104.50	104.50	5	28,990	0.02%
2022/03/31	3	106.33	1	106.00	106.00	2	28,748	0.01%
2022/03/30	7	105.57	5	105.80	105.50	2	28,608	0.01%
2022/03/29	32	105.34	6.1	105.01	105.50	25.9	28,506	0.09%
2022/03/28	15	105.53	3	105.83	106.00	12	28,443	0.04%
2022/03/25	22	106.34	10	106.50	106.00	12	28,332	0.04%
2022/03/24	17	106.91	18.1	106.36	106.50	-1.1	28,289	0.00%
2022/03/23	0	0.00	10	105.00	105.50	-10	27,980	-0.04%
2022/03/22	7.1	104.01	11	104.23	104.00	-3.9	28,224	-0.01%
2022/03/21	40	105.04	7	105.36	104.50	33	28,256	0.12%
2022/03/18	8	104.88	11	104.64	106.00	-3	28,271	-0.01%
2022/03/17	12	103.75	13.1	103.69	104.00	-1.1	27,192	0.00%
2022/03/16	17	100.76	1	100.50	101.50	16	26,806	0.06%
2022/03/15	30	101.28	13.3	101.52	101.00	16.7	26,458	0.06%
2022/03/14	15.3	102.65	0	0.00	102.50	15.3	26,525	0.06%
2022/03/11	4	103.38	2	103.50	103.50	2	26,516	0.01%
2022/03/10	6	103.00	5	103.20	103.00	1	26,500	0.00%
2022/03/09	23.6	101.66	11	102.00	101.50	12.6	26,385	0.05%
2022/03/08	31	101.28	14.1	101.07	101.50	16.9	26,349	0.06%
2022/03/07	18.2	102.92	7	102.79	102.50	11.2	25,720	0.04%
2022/03/04	2	104.50	1	104.50	105.00	1	25,816	0.00%
2022/03/03	2.1	105.00	2	104.75	104.50	0.1	25,972	0.00%
2022/03/02	0	0.00	3	105.00	104.50	-3	26,143	-0.01%
2022/03/01	11.6	104.93	4	104.88	104.50	7.6	26,204	0.03%
2022/02/25	9.4	103.02	3	103.33	103.00	6.4	26,220	0.02%
2022/02/24	24.2	103.11	1	102.50	102.50	23.2	26,098	0.09%
2022/02/23	1	104.50	5	104.90	105.00	-4	25,606	-0.02%
2022/02/22	19	104.47	24	104.29	104.50	-5	25,709	-0.02%
2022/02/21	1.2	106.00	20	105.63	106.00	-18.8	25,784	-0.07%
2022/02/18	3	105.50	2.5	105.50	105.50	0.5	25,924	0.00%
2022/02/17	3	105.83	1	106.00	106.00	2	25,998	0.01%
2022/02/16	0.1	105.00	10	105.00	105.50	-9.9	26,003	-0.04%
2022/02/15	1	105.00	11	104.54	104.00	-10	26,223	-0.04%
2022/02/14	2.1	104.50	5.6	104.05	104.00	-3.6	26,310	-0.01%
2022/02/11	2	105.50	1	105.50	106.00	1	26,318	0.00%
2022/02/10	0	0.00	5	106.10	106.50	-5	26,440	-0.02%
2022/02/09	23.1	106.09	3.1	105.84	106.50	19.9	26,437	0.08%
2022/02/08	21	105.52	20.2	104.99	105.50	0.8	26,352	0.00%
2022/02/07	5	103.60	6.1	103.91	103.00	-1.1	25,826	0.00%
2022/01/26	23	102.43	1	102.50	102.00	22	25,471	0.09%
2022/01/25	7.2	102.64	9	102.94	103.00	-1.8	25,257	-0.01%
2022/01/24	13	103.58	7	103.14	103.00	6	25,076	0.02%
2022/01/21	14.4	102.33	0	0.00	102.00	14.4	24,727	0.06%
2022/01/20	2	103.50	1	103.50	103.00	1	24,415	0.00%
2022/01/19	9.1	103.51	4	104.00	103.50	5.1	24,199	0.02%
2022/01/18	2.3	104.00	5	104.00	103.50	-2.7	24,100	-0.01%
2022/01/17	7	103.79	6	103.75	103.50	1	24,204	0.00%
2022/01/14	10.1	103.55	2	103.50	103.50	8.1	24,181	0.03%
2022/01/13	5	105.20	9	105.17	105.50	-4	24,050	-0.02%
2022/01/12	5	104.00	0	0.00	104.50	5	24,214	0.02%
2022/01/11	16	104.38	25	104.38	104.50	-9	24,338	-0.04%
2022/01/10	15	105.57	5	104.50	104.50	10	24,605	0.04%
2022/01/07	16	107.44	52	106.48	106.50	-36	24,846	-0.14%
2022/01/06	47	107.13	14	107.11	107.00	33	24,497	0.13%
2022/01/05	73	108.73	68.5	108.45	109.00	4.5	23,990	0.02%
2022/01/04	2	103.50	6	103.75	103.50	-4	22,264	-0.02%
2022/01/03	11.4	103.52	0	0.00	103.00	11.4	22,420	0.05%
2021/12/30	2	104.01	2	104.00	104.00	0	22,693	0.00%
2021/12/29	1	104.50	0	0.00	105.00	1	23,058	0.00%
2021/12/28	0	0.00	5	105.00	105.50	-5	23,528	-0.02%
2021/12/27	1	104.00	0	0.00	104.50	1	23,690	0.00%
2021/12/24	1	104.00	0	0.00	104.00	1	24,112	0.00%
2021/12/23	10.8	104.00	5.2	104.00	104.00	5.6	24,295	0.02%
2021/12/22	5	103.50	0	0.00	103.50	5	24,599	0.02%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	4.2	103.14	6	103.00	103.00	-1.8	24,788	-0.01%
2021/12/17	2	103.50	11	103.73	103.50	-9	24,743	-0.04%
2021/12/16	29.2	104.10	0	0.00	103.50	29.2	24,530	0.12%
2021/12/15	6.1	104.92	1	104.50	105.00	5.1	24,606	0.02%
2021/12/14	6	104.25	13	104.73	104.50	-7	24,867	-0.03%
2021/12/13	19	104.87	1	105.00	104.50	18	24,882	0.07%
2021/12/10	3	105.50	0	0.00	105.00	3	25,648	0.01%
2021/12/09	0	0.00	3	105.83	106.00	-3	25,628	-0.01%
2021/12/08	12	106.00	6	105.50	105.00	6	25,632	0.02%
2021/12/07	14	105.93	7.1	106.99	106.00	6.9	25,267	0.03%
2021/12/06	16	106.50	13	106.88	106.50	3	25,185	0.01%
2021/12/03	4	105.50	13.2	105.50	105.00	-9.2	25,281	-0.04%
2021/12/02	6	105.92	1	106.50	105.00	5	25,365	0.02%
2021/12/01	1	106.00	40	103.50	105.50	-39	25,219	-0.15%
2021/11/30	10.1	104.35	3	104.33	103.50	7.1	25,243	0.03%
2021/11/29	11	103.55	4	103.00	103.50	7	24,913	0.03%
2021/11/26	12	103.88	3	103.50	103.50	9	24,820	0.04%
2021/11/25	16.1	105.19	0	0.00	105.00	16.1	24,927	0.06%
2021/11/24	20.1	105.23	0	0.00	105.50	20.1	24,868	0.08%
2021/11/23	10	106.05	0	0.00	106.00	10	24,601	0.04%
2021/11/22	7	106.86	1	107.00	106.50	6	24,446	0.02%
2021/11/19	0.1	107.00	3	107.00	106.50	-2.9	24,384	-0.01%
2021/11/18	12	107.00	5	107.00	107.00	7	24,337	0.03%
2021/11/17	6	107.33	0	0.00	107.00	6	24,205	0.02%
2021/11/16	2	108.00	0	0.00	108.00	2	24,180	0.01%
2021/11/15	0	0.00	8	108.75	108.00	-8	24,775	-0.03%
2021/11/12	1	108.50	11	108.50	109.00	-10	24,877	-0.04%
2021/11/11	6	107.50	0	0.00	107.50	6	24,858	0.02%
2021/11/10	5.5	108.73	7	109.00	109.00	-1.5	25,126	-0.01%
2021/11/09	11	107.55	6	107.42	108.00	5	25,521	0.02%
2021/11/08	3	107.50	16	107.41	107.50	-13	25,431	-0.05%
2021/11/05	2	107.75	7.1	108.43	109.00	-5.1	25,877	-0.02%
2021/11/04	1	108.00	5	108.00	108.00	-4	26,297	-0.02%
2021/11/03	3	108.00	20	108.00	107.50	-17	26,495	-0.06%
2021/11/02	3	108.00	4	108.25	107.50	-1	26,978	0.00%
2021/11/01	5.2	107.29	2.1	107.51	106.50	3.1	26,974	0.01%
2021/10/29	15	107.00	10	107.50	107.00	5	27,025	0.02%
2021/10/28	1	109.00	2	108.25	108.50	-1	27,041	0.00%
2021/10/27	5	108.00	0	0.00	108.00	5	27,205	0.02%
2021/10/26	0	109.00	9.8	108.96	109.00	-9.8	27,413	-0.04%
2021/10/25	2	108.50	0.2	108.50	108.00	1.8	27,459	0.01%
2021/10/22	6	107.50	13	107.69	107.50	-7	27,653	-0.03%
2021/10/21	0	0.00	3	108.17	108.00	-3	27,868	-0.01%
2021/10/20	5.2	107.79	1	108.00	107.50	4.2	27,916	0.02%
2021/10/19	9	107.33	203	108.49	107.00	-194	27,785	-0.70%	大賣/鉅額交易
2021/10/18	223	110.36	33	109.18	107.50	190	28,334	0.67%	大買/鉅額交易
2021/10/15	14	108.36	22	108.32	109.50	-8	28,682	-0.03%
2021/10/14	0	0.00	5	106.90	106.50	-5	28,303	-0.02%
2021/10/13	8	105.50	1	105.00	105.50	7	28,537	0.02%
2021/10/12	5	105.00	1	105.00	105.00	4	28,786	0.01%
2021/10/08	5	107.50	9	107.44	108.00	-4	29,185	-0.01%
2021/10/07	3	106.33	5	106.50	107.00	-2	29,179	-0.01%
2021/10/06	12	103.58	3	104.17	103.00	9	29,150	0.03%
2021/10/05	11.5	101.70	2	102.00	101.50	9.5	28,786	0.03%
2021/10/04	8	103.06	0	0.00	103.00	8	28,567	0.03%
2021/10/01	24	103.42	8	103.63	103.00	16	28,543	0.06%
2021/09/30	26.1	105.31	12	105.00	105.00	14.1	28,439	0.05%
2021/09/29	36	104.85	15	105.27	105.00	21	28,792	0.07%
2021/09/28	10	106.50	0	0.00	106.50	10	29,592	0.03%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	1	107.50	11	107.55	107.50	-10	29,530	-0.03%
2021/09/23	9	107.39	2	106.50	106.50	7	29,793	0.02%
2021/09/22	22	106.57	6	107.00	107.00	16	29,774	0.05%
2021/09/17	17.1	108.21	1	109.00	108.50	16.1	29,528	0.05%
2021/09/16	12.1	107.88	0	0.00	107.50	12.1	29,476	0.04%
2021/09/15	137	109.51	130	110.06	108.50	7	29,612	0.02%	大買/大賣/
2021/09/14	0.2	107.50	5	107.50	107.50	-4.8	29,019	-0.02%
2021/09/13	11	106.91	1	107.00	106.50	10	29,065	0.03%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	8.1	107.13	0	0.00	107.00	8.1	29,660	0.03%
2021/09/08	13	107.58	7	108.79	107.50	6	29,623	0.02%
2021/09/07	14	108.71	3	108.83	108.50	11	29,547	0.04%
2021/09/06	5.1	111.10	1	112.50	111.00	4.1	29,553	0.01%
2021/09/03	2	112.00	8	112.06	112.50	-6	29,849	-0.02%
2021/09/02	3.1	111.00	47	111.12	111.50	-43.9	29,768	-0.15%
2021/09/01	1	110.00	8	110.75	111.00	-7	29,654	-0.02%
2021/08/31	6	108.67	12	109.25	111.00	-6	29,587	-0.02%
2021/08/30	1	108.00	0	0.00	109.00	1	29,418	0.00%
2021/08/27	3	108.00	0	0.00	108.00	3	29,666	0.01%
2021/08/26	0	0.00	1	108.00	107.50	-1	29,835	0.00%
2021/08/25	2	108.00	1	108.00	108.50	1	30,168	0.00%
2021/08/24	1.1	108.48	3	108.33	109.00	-2	30,304	-0.01%
2021/08/23	0	0.00	9.3	106.48	107.50	-9.3	30,576	-0.03%
2021/08/20	9	103.89	1	103.00	104.50	8	30,649	0.03%
2021/08/19	26.2	103.65	1	104.00	103.00	25.2	31,163	0.08%
2021/08/18	5	105.50	21	106.45	107.00	-16	30,717	-0.05%
2021/08/17	5	107.20	3	107.33	106.50	2	31,031	0.01%
2021/08/16	4	107.00	0.8	108.00	107.50	3.2	31,124	0.01%
2021/08/13	5	109.30	1.8	109.78	109.00	3.2	31,441	0.01%
2021/08/12	17	109.44	10	109.25	109.00	7	31,378	0.02%
2021/08/11	44.1	107.85	8	107.69	109.00	36.1	31,859	0.11%
2021/08/10	18	109.47	0	0.00	108.50	18	32,440	0.06%
2021/08/09	3	111.83	4	112.00	112.00	-1	33,341	0.00%
2021/08/06	21	112.98	9.1	112.45	112.50	11.9	33,684	0.04%
2021/08/05	6.8	111.28	4	111.50	112.00	2.8	34,169	0.01%
2021/08/04	2	112.00	1	112.00	112.00	1	36,329	0.00%
2021/08/03	1.1	111.05	1	111.00	111.50	0.1	37,309	0.00%
2021/08/02	1	112.00	37.2	111.01	113.00	-36.2	37,640	-0.10%
2021/07/30	10	109.95	1	110.00	110.00	9	38,246	0.02%
2021/07/29	1	110.00	6	111.00	111.00	-5	38,400	-0.01%
2021/07/28	14	109.25	16.5	109.93	110.50	-2.5	39,142	-0.01%
2021/07/27	11	111.00	6	111.33	111.50	5	40,042	0.01%
2021/07/26	20.2	109.88	5	109.70	110.00	15.2	40,774	0.04%
2021/07/23	10	110.55	2	110.75	110.50	8	40,978	0.02%
2021/07/22	13.2	110.36	7	110.86	110.50	6.2	41,267	0.02%
2021/07/21	16	113.81	10.4	113.76	112.50	5.6	41,185	0.01%
2021/07/20	7	114.79	9	115.22	114.50	-2	40,817	0.00%
2021/07/19	21	116.79	7.1	116.65	116.50	13.9	41,033	0.03%
2021/07/16	17	118.82	5	119.30	119.50	12	41,627	0.03%
2021/07/15	316	119.00	350.4	118.97	119.50	-34.4	41,646	-0.08%	大買/大賣/
2021/07/14	22	117.45	24	116.67	116.00	-2	41,038	0.00%
2021/07/13	1.1	116.84	57	116.42	116.50	-55.9	41,122	-0.14%
2021/07/12	3	115.00	7.2	115.14	115.00	-4.2	41,396	-0.01%
2021/07/09	26.2	113.95	53	113.98	114.00	-26.8	41,770	-0.06%
2021/07/08	5	115.20	11	115.36	115.50	-6	42,184	-0.01%
2021/07/07	2.3	115.28	40	115.55	115.00	-37.7	42,614	-0.09%
2021/07/06	85.4	116.88	11	116.64	116.50	74.4	43,302	0.17%
2021/07/05	31	115.84	54.1	115.33	117.00	-23.1	43,911	-0.05%
2021/07/02	3.3	111.85	0	0.00	111.50	3.3	43,223	0.01%
2021/07/01	2	111.75	15.9	112.00	112.00	-13.9	43,510	-0.03%
2021/06/30	3	113.00	8	112.75	112.00	-5	43,940	-0.01%
2021/06/29	5.1	111.80	8	112.00	111.50	-2.9	45,039	-0.01%
2021/06/28	2	111.50	0	0.00	111.50	2	46,909	0.00%
2021/06/25	20.4	113.93	14.1	113.79	113.00	6.3	47,286	0.01%
2021/06/24	4	111.50	8	113.13	113.00	-4	47,379	-0.01%
2021/06/23	2	110.00	8	110.31	111.50	-6	47,741	-0.01%
2021/06/22	5	109.40	1	109.00	108.50	4	48,354	0.01%
2021/06/21	27.3	109.17	0	0.00	108.50	27.3	49,335	0.06%
2021/06/18	5	112.20	6.8	112.14	111.50	-1.8	50,635	0.00%
2021/06/17	1	110.00	1	112.00	113.00	0	51,947	0.00%
2021/06/16	13	112.00	7	112.14	111.50	6	54,351	0.01%
2021/06/15	4	112.50	3	112.33	113.00	1	56,251	0.00%
2021/06/11	6	113.83	2	113.00	113.50	4	58,242	0.01%
2021/06/10	30	110.33	8.8	110.63	110.50	21.2	59,189	0.04%
2021/06/09	4	110.13	7	109.86	109.50	-3	60,027	0.00%
2021/06/08	1.1	110.02	3	110.50	110.50	-2	61,243	0.00%
2021/06/07	2	110.25	11	110.82	110.50	-9	62,197	-0.01%
2021/06/04	34.2	110.07	12	110.21	112.00	22.2	62,654	0.04%
2021/06/03	11	111.91	3.6	111.64	111.00	7.4	62,906	0.01%
2021/06/02	10.4	111.94	0	0.00	112.00	10.4	63,414	0.02%
2021/06/01	4	114.13	11	114.27	114.50	-7	64,306	-0.01%
2021/05/31	4	112.63	15	112.83	113.50	-11	65,255	-0.02%
2021/05/28	6	110.50	10.1	110.99	111.00	-4.1	66,126	-0.01%
2021/05/27	15.4	108.78	17	108.74	109.50	-1.6	66,575	0.00%
2021/05/26	28	111.25	1	111.50	111.50	27	67,559	0.04%
2021/05/25	4.1	112.37	28	112.34	112.00	-23.9	69,013	-0.03%
2021/05/24	3.2	109.16	4	109.13	109.50	-0.8	69,079	0.00%
2021/05/21	7	109.36	10.1	109.24	109.50	-3.1	69,408	0.00%
2021/05/20	6	106.00	59	105.35	106.00	-53	69,516	-0.08%
2021/05/19	8.2	104.83	12	105.33	105.00	-3.8	70,236	-0.01%
2021/05/18	16.1	104.09	40.1	104.68	107.00	-24	70,231	-0.03%
2021/05/17	59.1	99.97	20	99.08	98.20	39.1	70,387	0.06%
2021/05/14	18	103.92	12	104.92	104.50	6	70,236	0.01%
2021/05/13	27.2	101.77	28	102.82	103.00	-0.8	70,571	0.00%
2021/05/12	57	101.82	41.2	101.28	102.00	15.9	70,334	0.02%
2021/05/11	47.6	108.16	13	108.65	107.00	34.6	69,233	0.05%
2021/05/10	29	113.90	3	114.17	113.00	26	69,994	0.04%
2021/05/07	2.2	117.05	23.9	116.51	117.50	-21.7	72,312	-0.03%
2021/05/06	28	111.54	9.1	112.11	112.50	18.9	73,359	0.03%
2021/05/05	20.2	111.13	20	111.33	110.00	0.2	74,195	0.00%
2021/05/04	14.2	109.14	15.3	109.18	108.50	-1	75,249	0.00%
2021/05/03	27.1	113.34	70	112.89	112.50	-42.9	76,133	-0.06%
2021/04/29	28.5	117.04	18	117.19	116.00	10.5	78,603	0.01%
2021/04/28	48.3	117.17	2	117.25	117.00	46.3	79,282	0.06%
2021/04/27	44.2	119.33	6.6	119.79	118.50	37.6	80,842	0.05%
2021/04/26	21	117.93	18.1	118.00	117.50	2.9	81,368	0.00%
2021/04/23	9.1	118.29	2	118.00	119.00	7.1	82,262	0.01%
2021/04/22	25.1	118.94	22.5	119.50	117.50	2.6	84,441	0.00%
2021/04/21	24.2	120.19	2.3	120.29	120.00	21.9	88,574	0.02%
2021/04/20	20.2	121.45	9.1	121.56	122.00	11.1	89,305	0.01%
2021/04/19	36.1	121.99	34.3	122.22	121.50	1.8	90,633	0.00%
2021/04/16	69.2	122.96	24.1	123.04	123.50	45.2	91,260	0.05%
2021/04/15	35.1	120.41	20	120.50	121.00	15.1	92,273	0.02%
2021/04/14	27	120.91	17	120.53	121.50	10	93,500	0.01%
2021/04/13	19.1	122.27	22.4	122.24	122.50	-3.3	96,281	0.00%
2021/04/12	45.1	121.03	10.7	120.53	120.50	34.4	99,322	0.03%
2021/04/09	25.2	121.22	22	120.98	120.00	3.2	102,027	0.00%
2021/04/08	15	122.37	4	122.25	122.50	11	101,224	0.01%
2021/04/07	19.3	123.53	12	123.33	123.50	7.3	101,243	0.01%
2021/04/06	15	123.10	14	123.04	122.50	1	101,439	0.00%
2021/04/01	52.7	122.22	23.1	122.00	121.50	29.6	101,864	0.03%
2021/03/31	75.6	124.70	46	125.32	124.00	29.6	102,143	0.03%
2021/03/30	13	129.27	25.8	129.37	129.50	-12.8	100,661	-0.01%
2021/03/29	25	128.02	44.1	127.98	128.50	-19.1	100,823	-0.02%
2021/03/26	12.3	127.17	12.1	127.29	126.50	0.2	101,700	0.00%
2021/03/25	62.1	127.50	39	126.83	126.50	23.1	101,299	0.02%
2021/03/24	45.3	128.52	8	128.30	128.00	37.3	100,686	0.04%
2021/03/23	54.3	132.49	39.8	132.41	130.50	14.5	99,806	0.01%
2021/03/22	51	127.17	44.7	126.95	130.00	6.3	98,701	0.01%
2021/03/19	45.1	124.83	101.9	124.96	123.50	-56.8	97,546	-0.06%	大賣/
2021/03/18	345	128.21	372	129.15	129.50	-27	95,637	-0.03%	大買/大賣/
2021/03/17	52	125.96	162.5	125.70	126.00	-110.5	94,357	-0.12%	大賣/鉅額交易
2021/03/16	13.2	122.53	28.1	122.86	123.00	-14.9	92,873	-0.02%
2021/03/15	12.6	120.35	41	120.27	121.00	-28.4	92,452	-0.03%
2021/03/12	39	119.09	68.5	119.28	120.00	-29.4	93,263	-0.03%
2021/03/11	32	117.00	77.2	117.05	117.00	-45.2	94,385	-0.05%
2021/03/10	7	115.50	21.6	115.87	115.50	-14.6	93,926	-0.02%
2021/03/09	8.7	113.29	15.8	114.06	115.00	-7.1	93,640	-0.01%
2021/03/08	39.1	114.35	1.5	114.50	113.50	37.6	93,481	0.04%
2021/03/05	40	114.69	337.4	113.70	115.00	-297.4	92,985	-0.32%	大賣/鉅額交易
2021/03/04	14.1	113.46	8.4	114.26	114.50	5.7	92,545	0.01%
2021/03/03	306.8	115.48	30.1	114.81	115.50	276.7	91,575	0.30%	大買/鉅額交易
2021/03/02	35	113.51	9.6	113.08	112.00	25.4	90,689	0.03%
2021/02/26	57.5	112.85	4	114.75	112.00	53.5	90,179	0.06%
2021/02/25	49	115.63	76.6	115.00	116.50	-27.6	88,553	-0.03%
2021/02/24	37.1	112.08	125	111.35	110.50	-88	87,097	-0.10%	大賣/
2021/02/23	7	109.93	88	109.21	111.50	-81	86,598	-0.09%
2021/02/22	113	112.58	12	112.38	111.00	101	86,137	0.12%	大買/鉅額交易
2021/02/19	35.4	110.16	42	109.94	110.00	-6.6	85,645	-0.01%
2021/02/18	23	113.54	6	113.67	113.00	17	84,850	0.02%
2021/02/17	82.5	114.29	12.6	114.04	114.00	69.9	84,908	0.08%
2021/02/05	32.2	114.18	22	114.09	113.50	10.2	83,928	0.01%
2021/02/04	14.1	114.22	12.1	113.75	114.00	2	83,134	0.00%
2021/02/03	8	116.13	14	116.21	116.50	-6	82,680	-0.01%
2021/02/02	66.5	115.86	151.8	115.95	116.50	-85.3	82,107	-0.10%	大賣/
2021/02/01	85.2	110.98	73.3	109.83	113.00	11.9	81,389	0.01%
2021/01/29	136.8	114.94	104.3	114.58	111.50	32.5	79,640	0.04%	大買/大賣/
2021/01/28	60.4	119.00	25	119.56	118.50	35.4	76,874	0.05%
2021/01/27	78	123.37	68.4	123.37	123.00	9.6	75,136	0.01%
2021/01/26	35.3	121.77	181	123.80	122.00	-145.7	73,916	-0.20%	大賣/鉅額交易
2021/01/25	162.5	122.48	105.1	121.08	123.00	57.4	72,070	0.08%	大買/大賣/
2021/01/22	280.4	118.86	342.3	119.83	121.50	-61.9	70,174	-0.09%	大買/大賣/
2021/01/21	28.7	116.48	77.5	116.16	117.00	-48.8	67,021	-0.07%
2021/01/20	69.6	116.43	29.1	115.88	114.50	40.5	66,129	0.06%
2021/01/19	13	114.81	34.3	115.32	115.00	-21.3	64,197	-0.03%
2021/01/18	109	113.12	90.7	112.32	114.00	18.2	63,005	0.03%	大買/
2021/01/15	57.4	115.34	29.6	115.32	115.50	27.8	61,737	0.05%
2021/01/14	434.7	112.89	627.4	113.55	116.00	-192.7	59,302	-0.33%	大買/大賣/鉅額交易
2021/01/13	115.7	105.96	35	106.04	106.50	80.7	54,542	0.15%	大買/
2021/01/12	72.7	104.29	96.8	103.91	104.00	-24.1	53,983	-0.04%
2021/01/11	47.2	107.28	41.4	107.98	107.50	5.7	53,647	0.01%
2021/01/08	82.5	108.30	205.8	107.51	108.00	-123.3	53,291	-0.23%	大賣/鉅額交易
2021/01/07	184.8	107.10	51.4	106.79	107.00	133.4	51,832	0.26%	大買/鉅額交易
2021/01/06	71.4	106.74	178.8	105.38	105.00	-107.4	50,561	-0.21%	大賣/鉅額交易
2021/01/05	198.2	102.08	379.6	103.18	104.00	-181.4	47,274	-0.38%	大買/大賣/鉅額交易
2021/01/04	621.2	97.51	599.2	97.87	99.90	22	44,037	0.05%	大買/大賣/
2020/12/31	16.2	91.75	29	91.71	92.00	-12.8	40,427	-0.03%
2020/12/30	11	90.83	254	90.84	91.60	-243	40,179	-0.60%	大賣/鉅額交易
2020/12/29	36.7	90.92	14.1	90.55	90.40	22.6	39,796	0.06%
2020/12/28	19.2	92.13	74	92.53	91.80	-54.8	39,355	-0.14%
2020/12/25	163.2	91.55	102.5	91.73	91.80	60.7	38,556	0.16%	大買/大賣/
2020/12/24	39	89.60	41	89.44	89.60	-2	37,188	-0.01%
2020/12/23	132	88.54	133	88.82	88.80	-1	37,032	0.00%	大買/大賣/
2020/12/22	34	88.20	232	89.77	87.70	-198	36,732	-0.54%	大賣/鉅額交易
2020/12/21	33	87.89	27	87.87	88.00	6	36,124	0.02%
2020/12/18	5	87.82	4	87.75	87.70	1	35,941	0.00%
2020/12/17	6	87.82	4	87.98	87.80	2	35,866	0.01%
2020/12/16	6	87.75	69	87.57	88.20	-63	35,716	-0.18%
2020/12/15	7.1	86.97	10	86.80	87.10	-2.9	35,463	-0.01%
2020/12/14	309.2	88.79	14	88.40	87.70	295.2	35,162	0.84%	大買/鉅額交易
2020/12/11	18	86.92	137	86.58	87.60	-119	34,666	-0.34%	大賣/鉅額交易
2020/12/10	27.2	88.04	65	87.65	87.70	-37.8	33,930	-0.11%
2020/12/09	93	88.99	53.8	88.70	89.00	39.2	33,480	0.12%
2020/12/08	42.3	88.49	41	88.29	87.60	1.3	32,621	0.00%
2020/12/07	390	85.22	188.2	85.74	87.90	201.8	31,140	0.65%	大買/大賣/鉅額交易
2020/12/04	4	83.03	20	83.02	82.90	-16	28,798	-0.06%
2020/12/03	3	82.07	1	82.00	82.00	2	28,368	0.01%
2020/12/02	6	82.70	11	82.50	82.70	-5	28,204	-0.02%
2020/12/01	6	82.60	37	82.49	82.90	-31	28,227	-0.11%
2020/11/30	4.2	82.80	7	82.67	82.30	-2.8	28,504	-0.01%
2020/11/27	4.1	82.63	0	0.00	82.60	4.1	27,917	0.01%
2020/11/26	16	82.84	13.6	82.90	83.00	2.4	27,869	0.01%
2020/11/25	3	82.07	9	81.79	82.00	-6	27,823	-0.02%
2020/11/24	1.1	82.30	12	82.30	82.00	-10.9	27,853	-0.04%
2020/11/23	2.9	82.81	11.8	82.92	82.90	-8.9	27,877	-0.03%
2020/11/20	28	82.32	21.1	82.30	82.50	6.9	27,738	0.02%
2020/11/19	0	82.70	1	82.70	82.90	-1	27,618	0.00%
2020/11/18	0.1	82.80	6	83.18	83.20	-6	27,595	-0.02%
2020/11/17	6.1	82.70	5	82.78	83.00	1.1	27,491	0.00%
2020/11/16	58	82.47	15	82.30	82.60	43	27,885	0.15%
2020/11/13	28.2	81.50	7	81.44	81.40	21.2	27,577	0.08%
2020/11/12	1	81.70	21	81.71	81.90	-20	27,494	-0.07%
2020/11/11	6	80.57	21	81.22	81.60	-15	27,213	-0.06%
2020/11/10	61	80.96	7	80.77	80.80	54	27,174	0.20%
2020/11/09	8	81.03	12	81.03	81.20	-4	28,235	-0.01%
2020/11/06	0	0.00	1	79.70	79.70	-1	28,321	0.00%
2020/11/05	0	0.00	40	78.90	79.00	-40	28,488	-0.14%
2020/11/04	10	78.47	2.4	78.65	78.80	7.6	29,073	0.03%
2020/11/03	7.1	78.40	0	0.00	78.30	7.1	29,122	0.02%
2020/11/02	2	77.85	10	78.00	78.30	-8	29,432	-0.03%
2020/10/30	17	77.52	1	77.70	77.50	16	29,600	0.05%
2020/10/29	3.7	77.80	16	77.22	78.00	-12.3	29,550	-0.04%
2020/10/28	6.1	78.61	5.9	78.34	78.30	0.2	30,059	0.00%
2020/10/27	4	79.63	0	0.00	80.00	4	30,234	0.01%
2020/10/26	3.4	80.58	5.3	80.48	80.20	-1.9	30,632	-0.01%
2020/10/23	2	80.80	2	80.95	80.70	0	31,049	0.00%
2020/10/22	6	80.52	1	80.50	80.80	5	32,073	0.02%
2020/10/21	3	80.77	26	80.91	80.40	-23	32,779	-0.07%
2020/10/20	27	81.28	7	81.73	81.40	20	33,058	0.06%
2020/10/19	14	81.14	31.1	80.98	81.30	-17.1	33,610	-0.05%
2020/10/16	19	79.03	9	79.01	78.60	10	33,408	0.03%
2020/10/15	1	78.10	2	78.15	78.10	-1	33,847	0.00%
2020/10/14	5	78.12	8	78.34	78.00	-3	34,602	-0.01%
2020/10/13	2	79.00	11.6	78.64	78.90	-9.6	34,800	-0.03%
2020/10/12	6.1	78.70	28	78.55	78.70	-21.9	35,259	-0.06%
2020/10/08	5	77.78	6	77.82	78.00	-1	35,425	0.00%
2020/10/07	2	77.45	0.4	77.60	77.40	1.6	35,744	0.00%
2020/10/06	1	77.90	1	78.20	77.80	0	36,066	0.00%
2020/10/05	1	77.60	3	77.93	77.70	-2	36,653	-0.01%
2020/09/30	5	77.52	3	77.73	77.40	2	37,159	0.01%
2020/09/29	14	77.60	18	77.65	77.00	-4	37,455	-0.01%
2020/09/28	1	76.60	15	76.50	76.90	-14	37,793	-0.04%
2020/09/25	14	74.75	2	75.15	74.30	12	38,001	0.03%
2020/09/24	14	75.39	0.4	75.50	75.00	13.6	38,076	0.04%
2020/09/23	10	76.80	0	0.00	76.70	10	37,687	0.03%
2020/09/22	4	76.93	0	0.00	76.80	4	38,132	0.01%
2020/09/21	3.1	77.83	1	77.40	77.40	2.1	38,706	0.01%
2020/09/18	12.8	78.05	6	77.73	77.60	6.8	40,000	0.02%
2020/09/17	11	78.19	4	78.28	78.10	7	40,947	0.02%
2020/09/16	4	78.80	3	78.90	78.80	1	41,362	0.00%
2020/09/15	6	79.33	22	79.15	79.10	-16	41,339	-0.04%
2020/09/14	14	79.18	16	79.26	79.40	-2	41,646	0.00%
2020/09/11	4	78.48	5	78.32	78.50	-1	41,491	0.00%
2020/09/10	1	78.20	3	78.47	78.50	-2	41,523	0.00%
2020/09/09	11	77.08	5	77.52	77.90	6	41,410	0.01%
2020/09/08	16	77.84	14	77.49	77.50	2	41,473	0.00%
2020/09/07	2	77.10	0	0.00	77.30	2	41,611	0.00%
2020/09/04	10.6	76.86	3	77.00	76.90	7.6	41,954	0.02%
2020/09/03	15	78.39	5	78.38	77.70	10	41,789	0.02%
2020/09/02	15.8	77.31	2	77.10	77.80	13.8	41,734	0.03%
2020/09/01	3.2	76.83	2	76.90	77.00	1.2	42,211	0.00%
2020/08/31	2	77.50	6	77.50	76.90	-4	42,474	-0.01%
2020/08/28	5	77.74	0	0.00	77.50	5	42,692	0.01%
2020/08/27	13	77.89	1	77.80	77.50	12	42,988	0.03%
2020/08/26	1.4	78.04	0	0.00	78.20	1.4	43,281	0.00%
2020/08/25	0	0.00	4	78.23	78.30	-4	43,441	-0.01%
2020/08/24	2	77.90	0	0.00	77.60	2	43,891	0.00%
2020/08/21	4	77.83	1.1	78.05	78.20	2.9	43,964	0.01%
2020/08/20	15	77.23	5	79.04	77.10	10	43,929	0.02%
2020/08/19	7	80.23	9.4	79.43	79.30	-2.4	43,368	-0.01%
2020/08/18	0	0.00	2.1	79.80	79.80	-2.1	43,283	0.00%
2020/08/17	6	80.35	45	80.19	80.20	-39	43,604	-0.09%
2020/08/14	6.6	80.18	0	0.00	80.40	6.6	43,618	0.02%
2020/08/13	26	79.73	21	80.22	79.50	5	43,559	0.01%
2020/08/12	17	80.91	17	80.48	81.40	0	42,948	0.00%
2020/08/11	8	80.05	0	0.00	79.80	8	43,139	0.02%
2020/08/10	10	80.49	13.1	80.06	80.50	-3.1	43,407	-0.01%
2020/08/07	8	78.63	7	78.60	78.30	1	43,275	0.00%
2020/08/06	14	78.97	6	79.08	79.00	8	43,625	0.02%
2020/08/05	6	78.07	4	78.28	77.90	2	43,829	0.00%
2020/08/04	16.6	77.89	3	78.03	78.10	13.6	44,340	0.03%
2020/08/03	29.1	77.70	7	77.86	77.10	22.1	44,597	0.05%
2020/07/31	26	78.88	5	78.88	78.40	21	44,108	0.05%
2020/07/30	18.2	78.01	0	0.00	78.00	18.2	43,832	0.04%
2020/07/29	9	78.34	3	78.30	78.00	6	43,666	0.01%
2020/07/28	23.3	80.08	15.6	79.77	78.40	7.7	43,848	0.02%
2020/07/27	25.1	78.66	4	78.40	78.00	21.1	43,342	0.05%
2020/07/24	68	80.59	18.4	80.91	80.00	49.6	42,760	0.12%
2020/07/23	47	81.83	12	81.76	82.10	35	42,348	0.08%
2020/07/22	36	85.53	6	85.60	85.90	30	41,517	0.07%
2020/07/21	16	85.26	79	85.74	85.30	-63	40,594	-0.16%
2020/07/20	59	86.20	38	86.01	86.80	21	39,798	0.05%
2020/07/17	18	88.29	13.1	88.27	88.00	4.9	39,066	0.01%
2020/07/16	31	87.76	15	87.72	87.60	16	39,095	0.04%
2020/07/15	20	86.84	40.3	86.91	86.60	-20.3	38,790	-0.05%
2020/07/14	11	87.14	11	86.69	86.30	0	39,163	0.00%
2020/07/13	0	0.00	8	86.10	86.70	-8	39,298	-0.02%
2020/07/10	9	85.64	17	85.52	84.80	-8	39,392	-0.02%
2020/07/09	5	86.38	10	86.71	86.20	-5	39,134	-0.01%
2020/07/08	25.1	86.92	27.8	87.00	87.00	-2.7	38,728	-0.01%
2020/07/07	31	86.67	35	86.20	87.00	-4	38,430	-0.01%
2020/07/06	8	86.28	22	86.46	86.40	-14	38,484	-0.04%
2020/07/03	7	85.47	2.5	85.30	85.30	4.5	39,251	0.01%
2020/07/02	1	85.00	21	85.35	86.00	-20	39,318	-0.05%
2020/07/01	13	86.74	103	86.16	85.90	-90	39,567	-0.23%	大賣/
2020/06/30	13.1	86.12	32	86.08	86.30	-18.9	39,234	-0.05%
2020/06/29	58.1	84.86	72.6	84.20	85.20	-14.5	38,911	-0.04%
2020/06/24	10	82.66	93.9	83.16	83.50	-83.9	37,861	-0.22%
2020/06/23	41	79.92	13	80.11	80.20	28	37,387	0.07%
2020/06/22	2	78.70	6	78.62	78.90	-4	37,269	-0.01%
2020/06/19	2	78.40	54	78.36	78.80	-52	37,883	-0.14%
2020/06/18	12.5	78.50	2	78.20	78.50	10.5	37,988	0.03%
2020/06/17	16	78.59	1	77.90	78.20	15	38,713	0.04%
2020/06/16	42	78.20	20	78.40	78.40	22	40,122	0.05%
2020/06/15	18	77.31	40	77.65	77.00	-22	41,533	-0.05%
2020/06/12	47	77.40	9	77.50	78.00	38	42,349	0.09%
2020/06/11	5.4	78.49	16	78.89	78.60	-10.6	42,992	-0.02%
2020/06/10	1.3	79.70	101	79.40	79.90	-99.7	43,388	-0.23%	大賣/
2020/06/09	15	79.19	24	79.03	79.50	-9	44,767	-0.02%
2020/06/08	27	79.29	28	79.57	79.70	-1	45,559	0.00%
2020/06/05	7	78.21	23	78.13	78.50	-16	45,175	-0.04%
2020/06/04	13.5	78.19	37	78.41	78.40	-23.5	45,232	-0.05%
2020/06/03	14	77.83	22.7	78.06	78.10	-8.7	45,254	-0.02%
2020/06/02	13	77.12	9	77.21	77.10	4	45,186	0.01%
2020/06/01	9	76.22	9	76.44	76.20	0	45,106	0.00%
2020/05/29	2	75.10	12	75.63	75.80	-10	45,158	-0.02%
2020/05/28	22	75.41	4	75.65	75.30	18	44,994	0.04%
2020/05/27	18	74.93	6	75.30	75.30	12	45,453	0.03%
2020/05/26	29	74.78	6	75.00	74.80	23	45,969	0.05%
2020/05/25	1	72.80	0	0.00	73.60	1	46,216	0.00%
2020/05/22	21.6	73.79	4	73.88	73.60	17.6	46,552	0.04%
2020/05/21	11	74.69	0	0.00	74.70	11	46,325	0.02%
2020/05/20	3.2	74.62	5.7	74.99	74.50	-2.5	46,417	-0.01%
2020/05/19	71	75.30	30	74.80	74.80	41	46,489	0.09%
2020/05/18	25	75.47	9	75.47	75.00	16	46,100	0.03%
2020/05/15	34.2	77.48	17	77.53	77.10	17.2	45,526	0.04%
2020/05/14	81	78.13	9	78.11	78.20	72	45,023	0.16%
2020/05/13	33	78.11	7	78.57	78.80	26	44,680	0.06%
2020/05/12	43	77.60	11	77.30	77.30	32	44,565	0.07%
2020/05/11	5	78.96	63	78.53	78.90	-58	44,747	-0.13%
2020/05/08	12	76.03	54	76.42	76.20	-42	44,242	-0.09%
2020/05/07	6	75.18	12	75.24	75.20	-6	44,308	-0.01%
2020/05/06	9.5	74.44	19	74.38	74.30	-9.5	44,218	-0.02%
2020/05/05	5	74.50	1	74.50	74.10	4	44,492	0.01%
2020/05/04	48	74.40	0	0.00	74.50	48	44,768	0.11%
2020/04/30	12	76.33	26	76.45	77.00	-14	44,694	-0.03%
2020/04/29	0	0.00	8	76.04	75.60	-8	44,975	-0.02%
2020/04/28	3	75.10	13	75.08	75.20	-10	45,609	-0.02%
2020/04/27	0	0.00	3	74.87	74.90	-3	47,798	-0.01%
2020/04/24	8	73.88	3	74.00	73.80	5	47,910	0.01%
2020/04/23	3	74.17	4	74.18	74.00	-1	48,896	0.00%
2020/04/22	6	73.55	1	73.50	73.90	5	48,768	0.01%
2020/04/21	74	74.31	21	73.71	73.50	53	48,703	0.11%
2020/04/20	37	76.03	0	0.00	76.20	37	48,171	0.08%
2020/04/17	11	75.76	50	75.91	75.80	-39	48,024	-0.08%
2020/04/16	4	74.13	17	74.44	74.00	-13	47,392	-0.03%
2020/04/15	14	74.34	14	74.31	74.10	0	47,157	0.00%
2020/04/14	4	74.18	8	73.95	74.40	-4	47,387	-0.01%
2020/04/13	2	73.35	19	73.29	73.10	-17	47,485	-0.04%
2020/04/10	6.4	73.76	12	73.68	73.90	-5.6	47,506	-0.01%
2020/04/09	19	74.12	10	74.49	74.00	9	47,817	0.02%
2020/04/08	67	73.18	55	73.67	75.00	12	47,242	0.03%
2020/04/07	10	71.29	5.6	71.17	71.20	4.4	45,981	0.01%
2020/04/06	37.5	69.80	23	69.86	70.20	14.5	45,466	0.03%
2020/04/01	2	70.15	3	70.27	70.00	-1	44,975	0.00%
2020/03/31	14	70.06	6	70.10	69.90	8	44,733	0.02%
2020/03/30	4.2	70.07	8	69.96	70.00	-3.8	44,283	-0.01%
2020/03/27	30	71.14	3	70.07	70.10	27	43,919	0.06%
2020/03/26	7.3	70.98	2	71.00	71.00	5.3	43,204	0.01%
2020/03/25	15	71.91	8.6	71.90	71.40	6.4	43,208	0.01%
2020/03/24	0	0.00	33	70.01	69.40	-33	42,793	-0.08%
2020/03/23	17	67.71	1	68.20	67.50	16	43,074	0.04%
2020/03/20	90	69.93	36	70.52	70.80	54	42,561	0.13%
2020/03/19	63	67.75	28.1	67.16	66.30	34.9	41,412	0.08%
2020/03/18	13	70.42	6	71.00	70.00	7	40,185	0.02%
2020/03/17	36.2	71.20	17.8	71.10	70.60	18.4	39,472	0.05%
2020/03/16	40.9	72.11	19.1	73.15	71.10	21.8	38,858	0.06%
2020/03/13	70.5	71.02	62.6	70.63	74.60	7.9	38,007	0.02%
2020/03/12	45	75.69	43	76.26	74.70	2	36,846	0.01%
2020/03/11	18.2	79.16	16	79.00	78.60	2.2	35,761	0.01%
2020/03/10	7	79.16	3	78.73	79.40	4	35,582	0.01%
2020/03/09	35	79.36	5	79.48	79.10	30	35,358	0.08%
2020/03/06	24	81.25	0	0.00	80.80	24	35,166	0.07%
2020/03/05	38	82.95	31	82.88	82.70	7	35,040	0.02%
2020/03/04	7	81.56	39	81.49	81.70	-32	35,049	-0.09%
2020/03/03	36.4	80.77	33	81.47	81.00	3.4	34,888	0.01%
2020/03/02	24	79.29	2	79.45	79.20	22	34,638	0.06%
2020/02/27	28	80.54	1	81.00	80.30	27	34,937	0.08%
2020/02/26	22	81.35	0	0.00	81.10	22	34,982	0.06%
2020/02/25	3	81.97	31	81.36	82.30	-28	34,763	-0.08%
2020/02/24	3.2	80.62	11	80.85	80.70	-7.8	34,847	-0.02%
2020/02/21	9	81.90	12	81.92	81.70	-3	35,036	-0.01%
2020/02/20	46.2	83.47	4.6	82.92	82.80	41.6	36,338	0.11%
2020/02/19	3	83.67	24.9	84.20	83.80	-21.9	36,346	-0.06%
2020/02/18	22.6	83.81	12	83.30	83.40	10.6	36,642	0.03%
2020/02/17	3	83.83	0	0.00	83.90	3	37,750	0.01%
2020/02/14	2	84.80	30	84.77	84.90	-28	38,341	-0.07%
2020/02/13	19	85.46	40	85.07	84.70	-21	39,439	-0.05%
2020/02/12	46.1	84.39	29	84.38	85.50	17.1	40,708	0.04%
2020/02/11	41.2	82.92	25.6	82.72	82.90	15.6	41,559	0.04%
2020/02/10	13	81.09	8	81.31	82.00	5	42,608	0.01%
2020/02/07	13	82.85	3	82.93	82.90	10	43,602	0.02%
2020/02/06	2	83.20	10	83.21	83.60	-8	45,059	-0.02%
2020/02/05	8	82.21	7.6	82.21	82.20	0.4	46,922	0.00%
2020/02/04	51.8	82.92	8	82.79	82.20	43.8	48,200	0.09%
2020/02/03	24	80.16	52	78.55	82.20	-28	48,094	-0.06%
2020/01/31	56	83.61	38	83.66	83.20	18	47,505	0.04%
2020/01/30	45	84.49	121.3	84.04	83.10	-76.3	47,070	-0.16%	大賣/
2020/01/20	31	92.64	19	92.45	92.30	12	44,925	0.03%
2020/01/17	22	92.05	52.6	92.10	92.30	-30.6	44,926	-0.07%
2020/01/16	1	89.80	18	89.60	90.00	-17	44,307	-0.04%
2020/01/15	1	89.90	8	90.01	89.90	-7	45,467	-0.02%
2020/01/14	0	0.00	3	89.90	90.00	-3	46,469	-0.01%
2020/01/13	1	89.10	10	89.09	89.60	-9	46,698	-0.02%
2020/01/10	4	88.03	18.8	88.09	89.00	-14.8	47,630	-0.03%
2020/01/09	2	87.30	10	87.55	87.10	-8	48,452	-0.02%
2020/01/08	15	87.21	4	86.85	86.50	11	48,573	0.02%
2020/01/07	12	89.34	32	89.16	89.10	-20	48,302	-0.04%
2020/01/06	0	0.00	2	90.70	90.50	-2	48,395	0.00%
2020/01/03	3	91.27	6.9	91.55	91.60	-3.9	48,271	-0.01%
2020/01/02	8	90.74	2	91.10	90.80	6	48,116	0.01%
2019/12/31	1	90.90	10	90.90	90.80	-9	48,193	-0.02%
2019/12/30	0	0.00	1	91.40	90.90	-1	48,265	0.00%
2019/12/27	0	0.00	17	91.52	91.50	-17	48,462	-0.04%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	1	91.00	1	90.90	91.00	0	49,146	0.00%
2019/12/24	8	91.13	0	0.00	90.90	8	49,384	0.02%
2019/12/23	1.1	91.01	0	0.00	91.50	1.1	49,552	0.00%
2019/12/20	3	91.83	16	91.77	91.10	-13	49,578	-0.03%
2019/12/19	9	91.61	8.1	91.81	92.20	0.9	49,260	0.00%
2019/12/18	4.6	92.39	37	92.36	92.40	-32.4	48,958	-0.07%
2019/12/17	3	91.27	11	91.21	91.60	-8	48,539	-0.02%
2019/12/16	3.1	91.49	11	91.89	91.60	-7.9	48,561	-0.02%
2019/12/13	3	91.37	17.9	91.50	91.00	-14.9	48,552	-0.03%
2019/12/12	19	91.75	31	91.56	91.00	-12	48,727	-0.02%
2019/12/11	4	90.85	4	91.00	91.30	0	48,865	0.00%
2019/12/10	0	0.00	1	90.30	90.30	-1	49,354	0.00%
2019/12/09	5	90.98	42	90.85	91.00	-37	49,715	-0.07%
2019/12/06	6	90.27	3	90.47	90.50	3	49,472	0.01%
2019/12/05	11	90.22	8	90.41	89.90	3	49,467	0.01%
2019/12/04	2	88.90	1	89.00	89.50	1	49,622	0.00%
2019/12/03	2	89.00	12	89.83	90.00	-10	49,672	-0.02%
2019/12/02	4	87.65	27	87.38	88.60	-23	49,485	-0.05%
2019/11/29	9	88.68	7	90.10	88.50	2	49,213	0.00%
2019/11/28	5	90.48	12	90.40	89.80	-7	48,897	-0.01%
2019/11/27	13	90.57	25	90.10	90.60	-12	49,237	-0.02%
2019/11/26	17	90.04	10.4	89.93	89.90	6.6	49,243	0.01%
2019/11/25	10	89.84	36	89.76	89.60	-26	48,294	-0.05%
2019/11/22	25	91.68	15.1	91.47	91.40	10	47,978	0.02%
2019/11/21	17	91.48	14.7	91.79	92.50	2.3	47,972	0.00%
2019/11/20	10.6	91.66	7.6	91.71	91.90	3	47,375	0.01%
2019/11/19	4	91.38	43.6	91.89	92.80	-39.6	47,024	-0.08%
2019/11/18	1	90.40	26	90.22	90.50	-25	45,679	-0.05%
2019/11/15	27.2	90.27	21	90.10	90.10	6.2	45,397	0.01%
2019/11/14	21.4	90.20	26.1	89.94	89.30	-4.7	45,007	-0.01%
2019/11/13	11.2	89.71	5.8	89.86	89.70	5.4	44,081	0.01%
2019/11/12	14	89.36	52	89.50	91.00	-38	43,699	-0.09%
2019/11/11	25	88.23	115	88.62	87.90	-90	42,815	-0.21%	大賣/
2019/11/08	23.7	91.50	46	91.55	90.90	-22.3	41,247	-0.05%
2019/11/07	25	90.47	45.3	90.25	90.80	-20.3	39,749	-0.05%
2019/11/06	31.1	90.00	42.8	90.17	90.40	-11.8	38,542	-0.03%
2019/11/05	43.2	89.78	71	89.76	90.00	-27.8	37,282	-0.07%
2019/11/04	11	87.27	95.4	87.63	89.00	-84.4	36,054	-0.23%
2019/11/01	34	83.57	68	82.70	84.80	-34	34,294	-0.10%
2019/10/31	0	0.00	70.5	81.17	80.60	-70.5	33,093	-0.21%
2019/10/30	0.1	80.00	12	80.21	80.20	-11.9	32,959	-0.04%
2019/10/29	66	80.53	71	81.08	80.80	-5	32,835	-0.02%
2019/10/28	3	80.50	2.5	80.12	80.10	0.5	32,576	0.00%
2019/10/25	1	79.70	8	80.11	80.20	-7	32,470	-0.02%
2019/10/24	12	80.86	38.2	80.41	80.50	-26.2	32,252	-0.08%
2019/10/23	20	80.03	100	80.16	80.50	-80	32,630	-0.25%
2019/10/22	33	79.60	25.6	79.07	79.50	7.4	32,364	0.02%
2019/10/21	3	76.87	8.4	77.06	77.60	-5.4	31,601	-0.02%
2019/10/18	7.6	77.72	17	77.71	76.90	-9.4	31,704	-0.03%
2019/10/17	20	76.17	48	76.13	77.20	-28	30,791	-0.09%
2019/10/16	1	75.00	187	74.91	75.00	-186	29,769	-0.62%	大賣/鉅額交易
2019/10/15	0	0.00	16	74.83	74.70	-16	29,704	-0.05%
2019/10/14	0.2	74.00	7.1	74.41	74.50	-6.9	30,027	-0.02%
2019/10/09	2.2	73.27	1	73.30	72.90	1.2	29,767	0.00%
2019/10/08	13	73.99	9	73.96	74.00	4	29,894	0.01%
2019/10/07	28	73.50	11	73.62	73.40	17	29,759	0.06%
2019/10/04	3	72.70	1.2	72.45	72.70	1.8	29,672	0.01%
2019/10/03	10	71.87	3	71.90	72.00	7	29,708	0.02%
2019/10/02	16	72.33	12	72.33	72.30	4	29,572	0.01%
2019/10/01	50.8	72.58	17.6	72.59	72.60	33.2	29,331	0.11%
2019/09/27	5	73.60	1	74.00	73.20	4	28,815	0.01%
2019/09/26	3	74.27	0	0.00	74.00	3	28,901	0.01%
2019/09/25	0	0.00	2	74.50	74.80	-2	28,895	-0.01%
2019/09/24	11	75.15	1	75.20	74.90	10	29,218	0.03%
2019/09/23	5	74.60	3	74.60	74.70	2	29,240	0.01%
2019/09/20	3	74.07	9	74.04	74.50	-6	29,577	-0.02%
2019/09/19	23	74.02	2	74.10	73.50	21	29,314	0.07%
2019/09/18	11	74.45	11.8	74.53	74.40	-0.8	29,144	0.00%
2019/09/17	16	74.73	32	74.78	74.60	-16	29,059	-0.06%
2019/09/16	2.1	76.10	2.7	75.97	76.00	-0.7	29,303	0.00%
2019/09/12	17	75.71	14.1	75.53	76.00	2.9	29,068	0.01%
2019/09/11	3	74.53	2	74.80	74.50	1	28,869	0.00%
2019/09/10	0	0.00	5	73.98	74.10	-5	28,884	-0.02%
2019/09/09	39	75.13	3	74.73	74.70	36	29,030	0.12%
2019/09/06	2.2	75.45	6	75.50	75.00	-3.8	29,372	-0.01%
2019/09/05	8	74.73	19	74.89	74.90	-11	29,587	-0.04%
2019/09/04	0	0.00	2	74.30	74.30	-2	29,815	-0.01%
2019/09/03	1.1	73.89	3	73.93	73.60	-1.9	29,905	-0.01%
2019/09/02	11	74.00	7	74.09	74.00	4	30,251	0.01%
2019/08/30	14	73.50	17	73.36	74.20	-3	30,587	-0.01%
2019/08/29	29	71.96	5	71.92	71.90	24	30,724	0.08%
2019/08/28	26	72.13	2	72.20	72.40	24	31,041	0.08%
2019/08/27	3	72.00	2	72.10	72.20	1	31,307	0.00%
2019/08/26	185.2	71.82	5	71.70	72.00	180.2	31,562	0.57%	大買/鉅額交易
2019/08/23	7	73.40	6.4	73.50	73.30	0.6	31,812	0.00%
2019/08/22	16.4	73.79	0	0.00	73.90	16.4	32,267	0.05%
2019/08/21	1	73.40	16	73.43	73.50	-15	34,158	-0.04%
2019/08/20	3	72.53	1	72.60	72.40	2	34,127	0.01%
2019/08/19	2.4	72.56	7	72.37	72.40	-4.6	34,491	-0.01%
2019/08/16	23	71.73	17	71.66	72.00	6	35,197	0.02%
2019/08/15	17.4	71.74	0.4	72.00	71.60	17	35,147	0.05%
2019/08/14	3	72.97	0	0.00	72.60	3	35,268	0.01%
2019/08/13	5	73.26	0	0.00	72.90	5	35,218	0.01%
2019/08/12	6	73.88	40	73.50	73.70	-34	35,749	-0.10%
2019/08/08	3	73.20	2	73.40	73.10	1	36,472	0.00%
2019/08/07	11	73.04	3	73.43	72.90	8	37,306	0.02%
2019/08/06	8.3	72.00	6	70.70	73.30	2.3	37,843	0.01%
2019/08/05	10	73.29	5	73.22	72.80	5	37,786	0.01%
2019/08/02	38.4	76.14	1	75.60	75.50	37.4	37,404	0.10%
2019/08/01	2	78.05	10	78.00	77.90	-8	37,162	-0.02%
2019/07/31	1	77.90	6	78.47	78.60	-5	37,041	-0.01%
2019/07/30	6	78.33	5	78.28	77.80	1	37,167	0.00%
2019/07/29	4	78.38	12	78.14	78.40	-8	37,511	-0.02%
2019/07/26	11	78.24	20	78.52	78.40	-9	37,626	-0.02%
2019/07/25	27	78.37	11.6	78.59	78.60	15.4	37,671	0.04%
2019/07/24	71	81.18	83	81.39	81.30	-12	37,192	-0.03%
2019/07/23	54.1	80.90	32	80.90	80.90	22.1	36,534	0.06%
2019/07/22	19	80.39	28	79.89	80.60	-9	36,414	-0.02%
2019/07/19	21	79.63	7.5	79.78	79.30	13.5	36,308	0.04%
2019/07/18	11.6	79.27	0.2	79.10	79.00	11.4	36,773	0.03%
2019/07/17	7.6	79.89	6	79.95	79.30	1.6	37,533	0.00%
2019/07/16	85	79.47	88	79.99	80.00	-3	37,702	-0.01%
2019/07/15	13	76.99	24	77.52	78.10	-11	38,121	-0.03%
2019/07/12	12	77.77	10	77.70	77.60	2	40,175	0.00%
2019/07/11	0	0.00	13.2	78.50	78.20	-13.2	41,245	-0.03%
2019/07/10	0	0.00	2	78.05	77.90	-2	42,238	0.00%
2019/07/09	18	78.35	12	78.48	77.90	6	43,101	0.01%
2019/07/08	4.4	78.75	12.1	78.73	79.00	-7.7	43,727	-0.02%
2019/07/05	11	77.93	1	78.20	78.20	10	44,148	0.02%
2019/07/04	6	77.90	6	78.00	77.70	0	44,538	0.00%
2019/07/03	16.3	77.90	11	77.97	77.50	5.3	44,768	0.01%
2019/07/02	2.1	78.90	8	78.90	79.10	-6	45,091	-0.01%
2019/07/01	3	79.27	10	79.22	79.40	-7	45,435	-0.02%
2019/06/28	15	77.69	0.2	77.40	77.40	14.8	46,469	0.03%
2019/06/27	1	77.40	3.1	77.53	77.40	-2.1	48,925	0.00%
2019/06/25	0.4	76.40	1	77.10	76.40	-0.6	48,862	0.00%
2019/06/24	2	76.05	10	75.83	77.10	-8	48,644	-0.02%
2019/06/21	22.2	77.45	42	77.60	76.80	-19.8	48,291	-0.04%
2019/06/20	2	77.55	22	77.38	77.70	-20	47,665	-0.04%
2019/06/19	10	76.58	33.6	76.80	77.20	-23.6	47,481	-0.05%
2019/06/18	14	75.94	8	76.26	75.90	6	46,966	0.01%
2019/06/17	15	75.94	12	76.24	76.40	3	46,586	0.01%
2019/06/14	24	75.19	12.1	75.03	75.10	11.9	46,296	0.03%
2019/06/13	51.4	73.94	21	73.82	74.20	30.4	45,938	0.07%
2019/06/12	16.1	72.89	2	73.10	73.70	14.1	45,892	0.03%
2019/06/11	1	72.70	6	72.17	72.40	-5	45,480	-0.01%
2019/06/10	5	71.80	3	72.10	72.10	2	45,277	0.00%
2019/06/06	52	71.33	71	71.19	71.10	-19	44,971	-0.04%
2019/06/05	17	72.17	12	72.49	71.00	5	44,606	0.01%
2019/06/04	37	72.76	3	72.23	71.80	34	44,249	0.08%
2019/06/03	15.2	72.49	26	72.77	73.40	-10.8	43,903	-0.02%
2019/05/31	61.4	73.82	12.6	74.51	73.90	48.8	43,607	0.11%
2019/05/30	24.2	72.89	38	72.60	73.40	-13.8	42,989	-0.03%
2019/05/29	35	71.90	32	70.32	72.20	3	42,844	0.01%
2019/05/28	15	71.44	0	0.00	71.20	15	42,521	0.04%
2019/05/27	8	71.46	1	71.80	71.40	7	40,574	0.02%
2019/05/24	31.6	71.60	30	71.60	71.40	1.6	40,541	0.00%
2019/05/23	17.2	71.75	8	71.73	71.50	9.2	40,262	0.02%
2019/05/22	14	74.33	7	74.43	74.00	7	39,723	0.02%
2019/05/21	21.5	75.05	2	75.10	75.00	19.5	39,988	0.05%
2019/05/20	19.2	74.98	4	75.38	75.00	15.2	39,825	0.04%
2019/05/17	8.1	75.50	22	75.13	74.70	-13.9	39,707	-0.04%
2019/05/16	45	77.40	8	77.08	75.90	37	39,278	0.09%
2019/05/15	15.6	77.93	26	77.65	77.80	-10.4	38,512	-0.03%
2019/05/14	37	79.62	16	79.82	79.70	21	37,886	0.06%
2019/05/13	13	81.96	15	81.57	81.20	-2	37,563	-0.01%
2019/05/10	0	0.00	9	83.58	83.70	-9	37,575	-0.02%
2019/05/09	61	84.95	6	84.90	84.30	55	37,560	0.15%
2019/05/08	2.1	85.52	0.6	85.90	85.90	1.5	37,350	0.00%
2019/05/07	2.1	85.37	13	86.75	86.60	-10.9	37,276	-0.03%
2019/05/06	12	85.60	20	85.61	84.90	-8	37,269	-0.02%
2019/05/03	4	87.15	9.2	87.75	88.20	-5.2	36,812	-0.01%
2019/05/02	4	86.80	5	86.70	86.90	-1	36,616	0.00%
2019/04/30	7.2	86.68	6	87.23	86.90	1.2	36,365	0.00%
2019/04/29	9	88.24	4.4	87.94	87.80	4.6	36,026	0.01%
2019/04/26	1.4	87.46	4	87.38	87.40	-2.6	35,703	-0.01%
2019/04/25	3.4	86.39	5.5	86.40	86.80	-2.1	35,423	-0.01%
2019/04/24	18	86.96	3	88.73	86.90	15	35,170	0.04%
2019/04/23	33.2	87.67	8	87.75	88.30	25.2	34,864	0.07%
2019/04/22	27	88.28	40	88.08	87.80	-13	34,003	-0.04%
2019/04/19	45.4	90.24	18.8	90.40	88.90	26.6	33,706	0.08%
2019/04/18	33.6	93.25	120	94.55	91.60	-86.4	32,619	-0.26%	大賣/
2019/04/17	31	91.77	50.7	91.14	91.80	-19.7	30,553	-0.06%
2019/04/16	22.9	90.34	30.2	90.34	89.90	-7.3	29,346	-0.02%
2019/04/15	24.2	88.29	27.2	88.35	89.30	-3	28,411	-0.01%
2019/04/12	19.1	85.98	17.1	86.28	86.50	2	27,828	0.01%
2019/04/11	10	84.07	10.6	84.08	83.80	-0.6	27,456	0.00%
2019/04/10	6.2	83.10	3.4	82.79	83.00	2.8	26,990	0.01%
2019/04/09	4.2	82.40	9	82.43	82.50	-4.8	26,686	-0.02%
2019/04/08	1	82.40	4	82.77	82.40	-3	26,501	-0.01%
2019/04/03	10.6	81.61	5	81.66	81.90	5.6	25,825	0.02%
2019/04/02	33.1	82.41	34	82.56	82.00	-1	25,304	0.00%
2019/04/01	23.2	78.83	202.4	80.00	80.80	-179.2	23,838	-0.75%	大賣/鉅額交易
2019/03/29	2.6	73.38	4	73.43	73.50	-1.4	21,133	-0.01%
2019/03/27	5	71.90	8	71.90	71.90	-3	21,359	-0.01%
2019/03/26	1	71.60	1	71.80	71.80	0	21,516	0.00%
2019/03/25	4.2	71.31	1	71.90	71.20	3.2	21,784	0.01%
2019/03/22	2	72.90	4	72.68	73.00	-2	21,732	-0.01%
2019/03/21	5.2	73.00	2	73.00	73.00	3.2	21,996	0.01%
2019/03/20	8	72.25	11.5	72.20	72.40	-3.5	22,458	-0.02%
2019/03/19	18.4	72.11	8	72.21	72.30	10.4	23,024	0.05%
2019/03/18	4	71.25	3	71.80	72.00	1	23,226	0.00%
2019/03/15	6.6	70.87	0.1	70.90	70.60	6.5	23,470	0.03%
2019/03/14	1	70.90	1	71.00	71.10	0	23,311	0.00%
2019/03/13	14	70.84	1	70.70	70.70	13	24,214	0.05%
2019/03/12	1	71.20	1.8	71.03	71.20	-0.8	24,353	0.00%
2019/03/11	14	70.58	1.4	70.60	70.40	12.6	24,453	0.05%
2019/03/08	9	70.82	0	0.00	70.70	9	24,916	0.04%
2019/03/07	1	72.00	0	0.00	71.60	1	25,765	0.00%
2019/03/06	1	72.30	5.1	72.30	72.50	-4.1	26,193	-0.02%
2019/03/05	0.2	72.00	0	0.00	71.90	0.2	26,787	0.00%
2019/03/04	5	72.14	5	72.06	72.20	0	26,928	0.00%
2019/02/27	0.8	72.70	3	72.80	72.70	-2.2	26,754	-0.01%
2019/02/26	0	0.00	5	73.20	72.80	-5	26,722	-0.02%
2019/02/25	15.6	73.30	9	73.31	73.40	6.5	26,937	0.02%
2019/02/22	10.4	73.26	8.1	73.41	73.50	2.4	27,267	0.01%
2019/02/21	12.1	73.37	7	73.77	73.80	5.1	27,552	0.02%
2019/02/20	127	73.00	7	73.51	73.20	120	27,545	0.44%	大買/鉅額交易
2019/02/19	0	0.00	9.8	71.80	72.00	-9.8	27,169	-0.04%
2019/02/18	6.2	70.92	7.2	71.03	71.00	-1	27,351	0.00%
2019/02/15	6	71.32	8	70.49	70.30	-2	27,533	-0.01%
2019/02/14	5	72.00	5	71.40	71.40	0	27,638	0.00%
2019/02/13	5	72.20	20	72.28	72.00	-15	27,733	-0.05%
2019/02/12	6	71.92	14.1	71.16	72.00	-8.1	27,694	-0.03%
2019/02/11	8	70.10	10	70.02	69.90	-2	27,543	-0.01%
2019/01/30	6	70.02	0	0.00	70.00	6	27,311	0.02%
2019/01/29	6	70.22	0	0.00	69.90	6	27,329	0.02%
2019/01/28	0	0.00	2.8	70.84	70.80	-2.8	27,288	-0.01%
2019/01/25	6	70.63	10	70.50	70.70	-4	27,511	-0.01%
2019/01/24	2	69.80	0	0.00	70.00	2	27,455	0.01%
2019/01/22	0	0.00	4	70.60	70.70	-4	27,933	-0.01%
2019/01/21	0	0.00	2	71.10	71.20	-2	28,393	-0.01%
2019/01/18	4	70.55	2	70.60	70.80	2	29,728	0.01%
2019/01/17	0	0.00	1	70.50	70.40	-1	30,927	0.00%
2019/01/16	1	70.20	7	70.16	70.20	-6	31,610	-0.02%
2019/01/15	13	70.31	1.9	70.15	70.30	11.2	31,959	0.03%
2019/01/14	0.1	69.00	2	68.70	68.70	-1.9	32,168	-0.01%
2019/01/11	0	0.00	21	69.61	69.40	-21	33,547	-0.06%
2019/01/10	16	69.31	4	69.20	69.30	12	33,515	0.04%
2019/01/09	28	69.82	5	69.98	69.90	23	33,515	0.07%
2019/01/08	0	0.00	1	68.50	68.60	-1	33,510	0.00%
2019/01/07	1	68.70	5.8	69.06	69.30	-4.8	33,710	-0.01%
2019/01/04	20.4	67.50	8	67.51	67.60	12.4	33,606	0.04%
2019/01/03	27.2	69.06	6	69.03	68.90	21.2	33,646	0.06%
2019/01/02	8	70.15	0	0.00	70.10	8	33,501	0.02%
2018/12/28	3	70.87	4	70.95	70.80	-1	33,856	0.00%
2018/12/27	1	70.90	6	71.20	70.80	-5	34,100	-0.01%
2018/12/26	3	70.43	10	70.70	70.20	-7	34,354	-0.02%
2018/12/25	5	70.50	0	0.00	70.70	5	34,538	0.01%
2018/12/22	2	71.10	5	70.94	70.90	-3	35,373	-0.01%
2018/12/21	4.2	70.73	13.4	70.74	71.40	-9.2	35,779	-0.03%
2018/12/20	4.6	71.72	2	71.75	71.50	2.6	35,804	0.01%
2018/12/19	2	71.15	0	0.00	71.80	2	35,643	0.01%
2018/12/18	1.2	70.48	1	70.50	70.80	0.2	35,873	0.00%
2018/12/17	22.4	71.23	6.5	71.21	71.10	15.9	36,093	0.04%
2018/12/14	13.8	71.56	7	72.00	71.50	6.8	36,528	0.02%
2018/12/13	17.8	72.50	36	72.63	73.00	-18.2	36,813	-0.05%
2018/12/12	12.3	70.94	18	70.60	71.20	-5.7	37,341	-0.02%
2018/12/11	18	68.68	1.4	68.97	68.40	16.6	37,568	0.04%
2018/12/10	6.2	67.81	17.7	67.84	67.70	-11.5	37,759	-0.03%
2018/12/07	5	69.56	0	0.00	69.10	5	37,568	0.01%
2018/12/06	22.2	69.62	3	69.40	69.00	19.2	37,365	0.05%
2018/12/05	10	71.89	0	0.00	71.60	10	36,597	0.03%
2018/12/04	4.6	73.63	1	73.50	73.40	3.6	36,922	0.01%
2018/12/03	11	73.61	5	73.80	74.00	6	36,977	0.02%
2018/11/30	0	0.00	17	73.31	71.90	-17	36,598	-0.05%
2018/11/29	48.3	73.65	2	73.50	72.40	46.3	35,692	0.13%
2018/11/28	2.8	72.53	5	72.18	73.10	-2.2	35,289	-0.01%
2018/11/27	2.1	70.81	5.8	70.57	70.70	-3.7	34,839	-0.01%
2018/11/26	8	71.05	6	70.92	71.00	2	34,800	0.01%
2018/11/23	3	70.00	2.6	70.02	70.00	0.4	34,663	0.00%
2018/11/22	38.4	70.02	7.6	69.70	69.50	30.8	34,653	0.09%
2018/11/21	8	70.08	19	69.81	70.60	-11	34,466	-0.03%
2018/11/20	6.8	71.33	16.7	71.70	71.00	-9.9	34,147	-0.03%
2018/11/19	15	73.35	4	73.75	73.40	11	33,901	0.03%
2018/11/16	3	74.63	5	74.40	74.30	-2	34,199	-0.01%
2018/11/15	25.2	74.02	15	73.15	74.50	10.2	35,037	0.03%
2018/11/14	7.2	74.12	17	73.28	73.30	-9.8	34,998	-0.03%
2018/11/13	3.2	74.46	11	74.31	74.40	-7.8	34,972	-0.02%
2018/11/12	1.4	76.51	2	76.15	76.20	-0.6	34,899	0.00%
2018/11/09	2	75.75	0.8	76.40	76.10	1.2	35,101	0.00%
2018/11/08	0.8	77.00	1	77.00	76.60	-0.2	35,138	0.00%
2018/11/07	2.2	77.68	5.1	77.82	77.90	-2.9	35,022	-0.01%
2018/11/06	4	77.80	10.2	78.89	77.30	-6.2	35,016	-0.02%
2018/11/05	0.4	80.00	1	80.00	80.00	-0.6	35,081	0.00%
2018/11/02	1.2	81.42	4.1	80.90	81.00	-2.9	35,222	-0.01%
2018/11/01	10.5	79.37	12	79.54	79.90	-1.5	35,105	0.00%
2018/10/31	8.4	78.33	8.1	78.39	78.80	0.3	35,267	0.00%
2018/10/30	1.5	75.85	6.5	75.99	76.40	-5	35,030	-0.01%
2018/10/29	24.9	76.90	4.8	77.63	75.50	20.1	35,063	0.06%
2018/10/26	24.6	77.89	36.3	77.45	76.20	-11.7	35,074	-0.03%
2018/10/17	65.2	69.91	12	70.21	68.10	53.2	34,592	0.15%
2018/10/16	40.1	70.12	24	70.18	70.40	16.1	33,758	0.05%
2018/10/15	10	70.67	7	70.71	70.50	3	33,489	0.01%
2018/10/12	29	70.67	1	71.80	71.90	28	33,508	0.08%
2018/10/11	49.5	70.63	5	70.80	70.10	44.5	33,512	0.13%
2018/10/09	2.3	75.66	0	0.00	75.30	2.3	32,293	0.01%
2018/10/08	41	75.66	0	0.00	75.50	41	32,342	0.13%
2018/10/05	12	75.74	4	75.53	75.60	8	32,631	0.02%
2018/10/04	16.7	76.59	66	76.50	76.20	-49.3	32,542	-0.15%
2018/10/03	2	77.80	1.1	77.82	77.80	0.9	32,668	0.00%
2018/10/02	7	78.57	1	79.00	78.10	6	32,896	0.02%
2018/10/01	17.1	79.96	7	79.87	79.90	10.1	32,641	0.03%
2018/09/28	2	79.10	14	78.89	79.20	-12	32,840	-0.04%
2018/09/27	5.2	78.08	11	78.04	78.70	-5.8	32,499	-0.02%
2018/09/26	77	77.35	3	77.47	77.30	74	32,279	0.23%
2018/09/25	5.2	76.05	2	76.00	76.10	3.2	32,142	0.01%
2018/09/21	15	75.36	12	75.23	75.80	3	32,370	0.01%
2018/09/20	10.5	75.82	2	75.65	75.60	8.5	32,265	0.03%
2018/09/19	2.2	76.18	0	0.00	76.40	2.2	32,294	0.01%
2018/09/18	3	76.47	1	76.30	75.80	2	32,335	0.01%
2018/09/17	3.2	78.00	0	0.00	77.80	3.2	32,456	0.01%
2018/09/14	14	77.72	12	77.49	77.90	2	32,799	0.01%
2018/09/13	15	76.32	9	75.99	76.00	6	32,828	0.02%
2018/09/12	17	77.93	5	77.00	77.00	12	32,740	0.04%
2018/09/11	7.7	76.58	4	76.43	77.70	3.7	32,803	0.01%
2018/09/10	19.1	75.21	22	75.65	75.10	-2.9	33,096	-0.01%
2018/09/07	28	78.10	13	77.75	77.70	15	32,715	0.05%
2018/09/06	17	79.45	4	79.35	79.30	13	32,743	0.04%
2018/09/05	19	80.19	10.3	80.21	80.10	8.7	32,558	0.03%
2018/09/04	2	80.20	15	80.36	80.10	-13	32,939	-0.04%
2018/09/03	7.1	80.37	47.8	80.32	80.10	-40.6	33,317	-0.12%
2018/08/31	3	80.43	1	80.50	80.50	2	34,592	0.01%
2018/08/30	5	81.16	1	81.50	80.90	4	35,372	0.01%
2018/08/29	4	81.23	3.1	81.31	81.40	0.9	35,704	0.00%
2018/08/28	8	81.30	0	0.00	81.20	8	35,877	0.02%
2018/08/27	1	80.80	4	80.88	81.00	-3	36,077	-0.01%
2018/08/24	1	81.50	2	80.95	81.10	-1	36,106	0.00%
2018/08/23	3	81.63	6	81.70	81.80	-3	37,143	-0.01%
2018/08/22	1	81.40	4	81.55	81.70	-3	37,444	-0.01%
2018/08/21	1	81.10	0	0.00	81.00	1	37,825	0.00%
2018/08/20	2.2	81.11	4	81.23	81.00	-1.9	38,555	0.00%
2018/08/17	1	81.30	12	81.12	81.10	-11	39,047	-0.03%
2018/08/16	5.1	81.09	12	80.85	81.20	-6.9	39,033	-0.02%
2018/08/15	20	80.59	3.6	81.05	81.10	16.4	38,932	0.04%
2018/08/14	27	81.78	17	82.43	81.30	10	38,576	0.03%
2018/08/13	8	84.39	5	83.92	83.80	3	37,744	0.01%
2018/08/10	7.5	85.61	18.3	85.84	85.90	-10.8	37,559	-0.03%
2018/08/09	1	85.40	42	85.38	85.20	-41	37,496	-0.11%
2018/08/08	5	84.86	24	85.00	85.00	-19	37,984	-0.05%
2018/08/07	0	0.00	8.8	84.87	84.40	-8.8	38,653	-0.02%
2018/08/06	1	84.20	3	84.63	84.60	-2	40,277	0.00%
2018/08/03	4	83.45	12	83.45	83.80	-8	40,685	-0.02%
2018/08/02	5.5	82.90	6	83.98	82.80	-0.5	40,725	0.00%
2018/08/01	2	84.10	3	83.93	84.10	-1	40,747	0.00%
2018/07/30	0	0.00	3	83.70	84.20	-3	40,734	-0.01%
2018/07/27	32	83.13	2	83.30	83.20	30	40,533	0.07%
2018/07/26	11.7	82.52	21	82.54	83.50	-9.3	40,985	-0.02%
2018/07/25	29	82.94	9.7	82.80	82.70	19.3	41,156	0.05%
2018/07/24	30	85.39	61	85.44	85.20	-31	41,023	-0.08%
2018/07/23	13	85.45	56	85.39	85.50	-43	40,405	-0.11%
2018/07/20	7	85.11	15	85.18	85.30	-8	40,448	-0.02%
2018/07/19	32	84.87	18.5	84.98	85.20	13.5	40,634	0.03%
2018/07/18	6	84.22	24	83.91	84.10	-18	41,177	-0.04%
2018/07/17	10	83.16	2.1	82.70	82.90	8	41,148	0.02%
2018/07/16	2	82.90	4	82.90	82.80	-2	41,273	0.00%
2018/07/13	3.1	82.25	31	82.30	82.90	-27.9	42,018	-0.07%
2018/07/12	7	81.27	0	0.00	81.20	7	42,639	0.02%
2018/07/11	4.1	80.87	16	81.55	81.60	-11.9	42,885	-0.03%
2018/07/10	3.2	80.46	1	80.90	80.50	2.2	42,680	0.01%
2018/07/09	21	80.93	6	80.95	80.80	15	42,584	0.04%
2018/07/06	21	80.59	13	80.58	80.50	8	42,830	0.02%
2018/07/05	12	81.66	5	81.12	81.20	7	42,840	0.02%
2018/07/04	11	81.41	4	81.20	81.60	7	43,143	0.02%
2018/07/03	12	81.18	3	80.90	80.70	9	43,802	0.02%
2018/07/02	13	82.23	6	81.10	81.00	7	44,386	0.02%
2018/06/29	8	81.55	2	82.55	83.20	6	44,722	0.01%
2018/06/28	25	80.69	22	80.69	80.50	3	46,328	0.01%
2018/06/27	17	81.18	6	80.95	80.90	11	46,430	0.02%
2018/06/26	24.2	80.71	10	80.90	81.00	14.2	46,386	0.03%
2018/06/25	31	81.96	8	81.65	81.50	23	46,072	0.05%
2018/06/22	2	82.10	12	82.18	82.30	-10	45,973	-0.02%
2018/06/21	12	82.81	0	0.00	82.70	12	45,954	0.03%
2018/06/20	16	82.33	26	82.34	83.00	-10	46,402	-0.02%
2018/06/19	21.4	83.18	15	83.23	83.00	6.4	46,024	0.01%
2018/06/15	24	84.85	8	84.85	85.00	16	45,391	0.04%
2018/06/14	25	86.21	26	85.97	85.50	-1	44,934	0.00%
2018/06/13	8	87.91	20	87.68	87.80	-12	44,377	-0.03%
2018/06/12	25	87.72	11.1	87.57	87.70	13.9	45,087	0.03%
2018/06/11	4	87.55	3.1	87.60	87.40	0.9	45,024	0.00%
2018/06/08	75	89.95	36	89.70	88.30	39	45,184	0.09%
2018/06/07	11	90.35	61	90.33	91.20	-50	44,916	-0.11%
2018/06/06	1	89.00	16	88.69	89.10	-15	44,888	-0.03%
2018/06/05	27	87.95	29.8	87.98	88.10	-2.8	45,553	-0.01%
2018/06/04	4	87.68	5.1	87.76	87.80	-1.1	45,573	0.00%
2018/06/01	1	86.40	1	86.40	86.60	0	45,724	0.00%
2018/05/31	17	87.06	23	87.03	85.70	-6	45,907	-0.01%
2018/05/30	21	87.40	8.1	87.59	87.40	12.9	45,020	0.03%
2018/05/29	22	88.18	2	88.15	87.60	20	44,829	0.04%
2018/05/28	51.5	88.54	88	88.28	88.80	-36.5	44,821	-0.08%
2018/05/25	34	86.17	8	85.86	86.50	26	44,419	0.06%
2018/05/24	0.4	84.20	21	84.16	84.10	-20.6	44,188	-0.05%
2018/05/23	8	83.85	5	83.92	83.60	3	44,702	0.01%
2018/05/22	2.1	84.30	38.3	84.77	84.00	-36.2	45,124	-0.08%
2018/05/21	32	84.98	7	84.96	85.00	25	45,700	0.05%
2018/05/18	10	84.25	3.1	84.17	83.90	6.9	46,339	0.01%
2018/05/17	25	85.43	55	84.77	84.20	-30	47,022	-0.06%
2018/05/16	49.1	85.33	51	85.19	84.60	-1.9	47,215	0.00%
2018/05/15	13.1	86.99	16.1	88.22	86.00	-3	47,488	-0.01%
2018/05/14	57	89.18	245.3	88.63	89.00	-188.3	48,662	-0.39%	大賣/鉅額交易
2018/05/11	124.1	84.65	23	84.26	85.00	101.1	47,388	0.21%	大買/鉅額交易
2018/05/10	23	82.80	71	82.50	82.90	-48	47,391	-0.10%
2018/05/09	11	82.53	21.2	81.99	81.80	-10.2	47,644	-0.02%
2018/05/08	89	81.91	10	81.88	82.60	79	48,053	0.16%
2018/05/07	10	81.62	11	81.21	81.60	-1	48,209	0.00%
2018/05/04	17.3	80.58	3	80.50	80.40	14.3	48,519	0.03%
2018/05/03	26.9	80.53	13	80.63	80.10	13.9	48,855	0.03%
2018/05/02	31.4	82.81	51	82.41	81.80	-19.6	48,950	-0.04%
2018/04/30	8	82.73	9	82.78	82.90	-1	49,029	0.00%
2018/04/27	16	81.08	3	81.13	81.50	13	49,363	0.03%
2018/04/26	29.2	80.87	14	81.41	80.60	15.2	49,915	0.03%
2018/04/25	50.5	80.02	45	80.06	80.40	5.5	50,957	0.01%
2018/04/24	66	81.08	67.2	81.03	80.60	-1.2	51,057	0.00%
2018/04/23	22.3	83.34	35.1	83.20	83.00	-12.8	50,484	-0.03%
2018/04/20	26.5	84.02	15	83.97	84.00	11.5	50,371	0.02%
2018/04/19	13	84.25	24	84.11	85.00	-11	50,547	-0.02%
2018/04/18	24.8	85.47	14	84.86	84.80	10.8	50,204	0.02%
2018/04/17	13	86.68	6	86.72	86.50	7	50,087	0.01%
2018/04/16	3	87.20	7	87.83	87.60	-4	50,333	-0.01%
2018/04/13	9.2	87.07	10	87.08	87.00	-0.8	50,506	0.00%
2018/04/12	21	87.01	9.6	87.04	86.80	11.4	50,851	0.02%
2018/04/11	11	87.83	4	87.53	87.30	7	51,181	0.01%
2018/04/10	7.4	87.17	12	87.18	87.00	-4.6	51,411	-0.01%
2018/04/09	17	86.99	4	86.88	87.40	13	51,757	0.03%
2018/04/03	26.5	87.14	50	87.16	87.20	-23.5	51,281	-0.05%
2018/04/02	32.2	88.24	2	88.40	88.10	30.2	50,921	0.06%
2018/03/31	110	88.84	83	88.49	88.50	27	50,680	0.05%	大買/
2018/03/30	21	91.60	4	91.63	91.40	17	48,765	0.03%
2018/03/29	46	90.25	1	90.30	90.00	45	48,632	0.09%
2018/03/28	1	90.20	6	90.33	90.10	-5	48,333	-0.01%
2018/03/27	26	91.19	10	91.00	91.20	16	48,237	0.03%
2018/03/26	20	90.09	4	89.85	90.20	16	48,082	0.03%
2018/03/23	40	90.85	14	90.86	90.40	26	48,202	0.05%
2018/03/22	1	92.50	2	93.00	92.80	-1	48,376	0.00%
2018/03/21	14	92.52	1	92.50	92.40	13	48,263	0.03%
2018/03/20	10	92.58	20	92.55	92.60	-10	48,615	-0.02%
2018/03/19	25	93.08	1.4	92.86	92.90	23.6	48,662	0.05%
2018/03/16	19	93.04	3	93.00	92.80	16	48,767	0.03%
2018/03/15	16.5	93.68	9	93.50	93.40	7.5	48,424	0.02%
2018/03/14	70	93.66	6	93.58	93.30	64	48,939	0.13%
2018/03/13	51	95.61	34	95.65	95.20	17	48,868	0.03%
2018/03/12	18.2	93.93	135.3	93.82	94.30	-117.1	48,136	-0.24%	大賣/鉅額交易
2018/03/09	80	91.52	28	91.76	91.90	52	48,311	0.11%
2018/03/08	10	89.37	7	89.50	89.40	3	48,434	0.01%
2018/03/07	11	88.88	6	89.42	88.50	5	48,600	0.01%
2018/03/06	67	88.29	3	88.33	88.20	64	49,225	0.13%
2018/03/05	16.1	87.44	11.1	87.64	87.00	5	49,994	0.01%
2018/03/02	11	87.27	8	87.58	87.80	3	49,680	0.01%
2018/03/01	10	87.96	2	87.90	87.90	8	49,850	0.02%
2018/02/27	26	88.90	9	89.28	88.10	17	49,752	0.03%
2018/02/26	32.4	89.04	0	0.00	88.80	32.4	49,448	0.07%
2018/02/23	25.3	88.73	24	88.72	88.90	1.3	49,325	0.00%
2018/02/22	11	87.81	2	87.75	87.90	9	49,530	0.02%
2018/02/21	19	88.48	15	88.43	88.20	4	49,335	0.01%
2018/02/12	59	87.95	10	87.92	87.60	49	48,915	0.10%
2018/02/09	58	87.02	16	86.72	87.50	42	48,743	0.09%
2018/02/08	57.5	89.34	2	89.50	89.00	55.5	48,453	0.11%
2018/02/07	18	90.66	27	90.67	90.00	-9	49,905	-0.02%
2018/02/06	138.5	89.91	48.1	89.44	89.20	90.4	49,153	0.18%	大買/
2018/02/05	46.4	93.06	21.3	93.38	92.80	25.1	47,142	0.05%
2018/02/02	11	94.36	24	94.42	95.20	-13	47,140	-0.03%
2018/02/01	22.2	93.48	9.2	94.17	93.50	13.1	47,024	0.03%
2018/01/31	31	92.44	44	92.60	92.20	-13	46,756	-0.03%
2018/01/30	10	94.20	5.3	93.77	93.60	4.7	46,299	0.01%
2018/01/29	12.1	95.01	133	95.31	94.70	-120.9	46,043	-0.26%	大賣/鉅額交易
2018/01/26	6	95.40	14.1	95.66	95.40	-8.1	45,847	-0.02%
2018/01/25	18	95.63	8	95.68	95.40	10	45,486	0.02%
2018/01/24	26.2	95.99	3	95.93	95.90	23.2	44,848	0.05%
2018/01/23	39	96.11	19	96.35	96.90	20	44,696	0.04%
2018/01/22	25	96.69	18	96.77	96.60	7	44,513	0.02%
2018/01/19	68	96.19	107	96.04	96.90	-39	43,848	-0.09%	大賣/
2018/01/18	16.7	94.29	20	94.49	93.80	-3.3	42,486	-0.01%
2018/01/17	8	92.84	4	93.00	93.40	4	42,043	0.01%
2018/01/16	14	93.35	10	93.26	93.40	4	41,887	0.01%
2018/01/15	20	93.08	6	93.00	93.30	14	41,766	0.03%
2018/01/12	42	92.03	6	92.03	91.80	36	41,540	0.09%
2018/01/11	18.2	91.26	7	91.34	91.40	11.2	41,459	0.03%
2018/01/10	57	90.92	9	90.84	90.80	48	40,939	0.12%
2018/01/09	14	91.97	2	91.95	91.80	12	40,640	0.03%
2018/01/08	26	91.82	0	0.00	91.80	26	40,616	0.06%
2018/01/05	26	92.02	7	92.47	93.00	19	40,275	0.05%
2018/01/04	36	92.74	21	93.27	92.60	15	39,996	0.04%
2018/01/03	33	94.27	6	94.08	94.00	27	39,819	0.07%
2018/01/02	23	95.13	20.3	95.10	95.00	2.7	39,215	0.01%