鴻海 (2317)-永豐金-桃盛券商分點個股進出

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
169.0
漲跌
▲3.0
漲幅
+1.81%
成交量
55,158張
產業
上市其他電子類股
5957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	17	169.09	20	168.65	169.00	-3	125,395	0.00%
2024/05/21	24.1	166.49	6	167.17	166.00	18.1	124,802	0.01%
2024/05/20	53.6	167.76	10.1	168.10	167.50	43.5	124,336	0.04%
2024/05/17	42.7	169.90	14.1	170.08	170.00	28.7	123,763	0.02%
2024/05/16	35	174.87	37.9	175.53	171.50	-3	122,712	0.00%
2024/05/15	85.2	168.00	56.6	170.94	170.50	28.6	120,759	0.02%
2024/05/14	40.7	169.93	26.2	171.47	172.00	14.5	118,632	0.01%
2024/05/13	17.6	170.89	12	171.08	169.50	5.6	116,850	0.00%
2024/05/10	51.6	169.43	4.2	168.90	169.50	47.4	115,830	0.04%
2024/05/09	35.6	172.97	25.1	172.65	170.50	10.5	114,664	0.01%
2024/05/08	30.6	169.62	25	169.92	169.50	5.6	113,075	0.00%
2024/05/07	30.2	168.85	96.7	169.60	169.50	-66.5	112,117	-0.06%
2024/05/06	40	164.83	101.3	164.82	167.50	-61.3	110,314	-0.06%	大賣/
2024/05/03	5	156.60	36.1	157.67	156.00	-31.1	107,787	-0.03%
2024/05/02	10.6	153.05	30.4	152.76	154.00	-19.8	107,073	-0.02%
2024/04/30	17.8	157.74	8	159.13	156.00	9.8	106,176	0.01%
2024/04/29	27.2	158.74	47.7	158.51	158.50	-20.5	105,289	-0.02%
2024/04/26	34	156.71	43.2	156.64	155.00	-9.2	104,036	-0.01%
2024/04/25	38.1	152.75	42.1	152.89	151.50	-4	102,659	0.00%
2024/04/24	28	153.32	118.9	151.94	156.00	-90.9	101,157	-0.09%	大賣/
2024/04/23	23.6	145.24	14	144.96	144.00	9.6	98,752	0.01%
2024/04/22	7.5	143.17	26.2	142.01	143.00	-18.7	98,059	-0.02%
2024/04/19	126.8	141.78	55.6	143.51	143.00	71.2	97,247	0.07%	大買/
2024/04/18	5.1	146.63	1	148.00	148.00	4.1	95,526	0.00%
2024/04/17	101.2	144.13	13.8	145.28	146.50	87.4	94,851	0.09%	大買/
2024/04/16	249.2	139.41	191.1	140.93	141.00	58.1	93,480	0.06%	大買/大賣/
2024/04/15	62.5	146.96	29.9	147.09	146.00	32.6	90,976	0.04%
2024/04/12	27.6	151.25	12.8	151.03	150.50	14.8	89,690	0.02%
2024/04/11	201.9	149.91	144.1	150.87	150.00	57.8	87,961	0.07%	大買/大賣/
2024/04/10	43.6	155.85	65	155.34	154.50	-21.4	85,355	-0.03%
2024/04/09	40.6	158.61	29.4	159.33	158.00	11.2	84,044	0.01%
2024/04/08	121.2	158.02	160.1	158.42	158.00	-38.9	82,682	-0.05%	大買/大賣/
2024/04/03	35.2	156.54	12.6	157.10	159.00	22.6	81,311	0.03%
2024/04/02	155.3	158.03	177.8	155.38	159.00	-22.6	79,344	-0.03%	大買/大賣/
2024/04/01	76.2	152.66	48	151.31	150.50	28.2	76,692	0.04%
2024/03/29	166.5	152.07	213.2	152.78	150.00	-46.6	75,560	-0.06%	大買/大賣/
2024/03/28	44.1	153.57	70.8	153.38	155.50	-26.7	73,210	-0.04%
2024/03/27	95.2	145.72	72.7	147.37	148.50	22.5	70,339	0.03%
2024/03/26	39.3	144.08	110.7	143.42	142.00	-71.4	68,483	-0.10%	大賣/
2024/03/25	85.2	145.95	70.6	145.52	145.50	14.6	66,381	0.02%
2024/03/22	62.6	144.95	62.4	145.50	145.50	0.2	64,505	0.00%
2024/03/21	52.9	143.51	53.3	142.34	142.50	-0.4	61,032	0.00%
2024/03/20	68.5	138.83	158.1	138.14	138.00	-89.6	58,649	-0.15%	大賣/
2024/03/19	38.5	132.95	59.6	134.22	136.00	-21.1	55,781	-0.04%
2024/03/18	84.4	134.60	165.1	134.82	136.00	-80.7	53,182	-0.15%	大賣/
2024/03/15	106.7	131.61	612.9	129.26	132.00	-506.2	49,532	-1.02%	大買/大賣/鉅額交易
2024/03/14	38.1	120.22	199.8	119.95	121.00	-161.7	43,236	-0.37%	大賣/鉅額交易
2024/03/13	152.8	120.52	117.9	120.82	120.50	34.9	40,314	0.09%	大買/大賣/
2024/03/12	43.6	116.29	317.8	115.25	119.00	-274.2	34,910	-0.79%	大賣/鉅額交易
2024/03/11	9.8	109.21	104.3	109.54	109.50	-94.5	29,389	-0.32%	大賣/
2024/03/08	9.1	106.77	2.3	107.02	105.00	6.8	27,431	0.02%
2024/03/07	3	107.83	26	107.40	107.50	-23	26,533	-0.09%
2024/03/06	8.1	106.31	14	106.39	106.50	-5.9	26,183	-0.02%
2024/03/05	10.1	107.20	18.3	107.50	106.50	-8.2	26,190	-0.03%
2024/03/04	6.5	106.35	135	105.43	106.50	-128.5	25,463	-0.50%	大賣/鉅額交易
2024/03/01	5.2	102.90	3	103.00	102.00	2.2	24,125	0.01%
2024/02/29	1.3	103.00	4	103.00	103.00	-2.8	24,041	-0.01%
2024/02/27	3.5	103.50	12.5	103.86	103.50	-9	23,750	-0.04%
2024/02/26	0	0.00	15.1	103.10	103.50	-15.1	23,649	-0.06%
2024/02/23	0.3	103.45	4.3	103.47	103.00	-4	23,790	-0.02%
2024/02/22	1.2	103.00	4	103.38	103.50	-2.8	24,119	-0.01%
2024/02/21	10	103.50	3	103.00	103.00	7	24,289	0.03%
2024/02/20	4.1	104.22	15.6	103.71	103.50	-11.5	24,762	-0.05%
2024/02/19	2.4	102.42	35.6	102.49	103.00	-33.2	24,617	-0.13%
2024/02/16	3.8	101.03	12	101.00	101.50	-8.3	25,053	-0.03%
2024/02/15	15.7	101.55	9.2	101.58	101.00	6.5	25,287	0.03%
2024/02/05	14.1	101.78	2	101.25	101.50	12.1	25,125	0.05%
2024/02/02	8.7	101.83	0	0.00	102.00	8.7	25,105	0.03%
2024/02/01	20.5	102.50	2.7	102.37	103.00	17.7	25,344	0.07%
2024/01/31	0.7	101.86	3	102.00	102.50	-2.3	25,428	-0.01%
2024/01/30	3.2	102.00	1	102.50	102.00	2.2	25,581	0.01%
2024/01/29	16.1	102.69	1	103.00	102.50	15.1	25,927	0.06%
2024/01/26	33.1	102.80	18	102.97	102.50	15.1	26,364	0.06%
2024/01/25	6.1	101.50	7.4	101.84	102.00	-1.3	26,353	0.00%
2024/01/24	0	0.00	13.1	101.11	100.50	-13.1	26,387	-0.05%
2024/01/23	0.1	100.50	1	100.00	101.00	-0.9	27,103	0.00%
2024/01/22	9.3	100.37	1	100.00	99.90	8.3	29,035	0.03%
2024/01/19	0.1	100.50	2	100.50	100.50	-2	29,204	-0.01%
2024/01/18	2.1	99.48	3.3	99.69	99.90	-1.2	29,563	0.00%
2024/01/17	89.6	99.25	4	99.08	98.60	85.6	29,936	0.29%
2024/01/16	40.1	99.78	0	0.00	100.00	40.1	30,976	0.13%
2024/01/15	56	100.21	7	100.43	100.00	49	31,922	0.15%
2024/01/12	15.1	100.50	0	0.00	100.50	15.1	32,081	0.05%
2024/01/11	31.5	99.96	5	100.50	100.50	26.5	32,209	0.08%
2024/01/10	44.1	100.47	1	100.50	100.00	43.1	32,083	0.13%
2024/01/09	15.1	101.50	0	0.00	101.00	15.1	31,963	0.05%
2024/01/08	41.5	102.63	3	103.17	101.50	38.5	31,828	0.12%
2024/01/05	28	104.39	2	104.00	104.00	26	31,693	0.08%
2024/01/04	0.2	104.50	0	0.00	104.00	0.2	31,937	0.00%
2024/01/03	0.6	104.45	3.2	104.50	104.50	-2.7	32,154	-0.01%
2024/01/02	0.5	104.39	2	104.50	105.00	-1.5	32,305	0.00%
2023/12/29	1	104.50	11.1	104.50	104.50	-10.1	32,250	-0.03%
2023/12/28	0.1	103.50	4	103.88	104.00	-4	32,274	-0.01%
2023/12/27	3.1	103.50	17	103.50	103.50	-13.9	32,180	-0.04%
2023/12/26	1.2	103.91	6	103.50	104.00	-4.8	32,097	-0.01%
2023/12/25	1	103.50	1.1	103.50	103.50	-0.1	32,284	0.00%
2023/12/22	0	0.00	5.8	103.43	103.50	-5.8	32,363	-0.02%
2023/12/21	9.1	103.01	5	103.50	103.50	4.1	32,468	0.01%
2023/12/20	1.1	103.09	45.1	103.16	104.50	-44	32,160	-0.14%
2023/12/19	4	102.00	71.3	102.23	102.50	-67.3	31,507	-0.21%
2023/12/18	1	101.50	6	101.92	102.00	-5	31,329	-0.02%
2023/12/15	12	101.21	15	101.50	101.50	-3	31,177	-0.01%
2023/12/14	11	101.55	7	101.79	102.00	4	30,726	0.01%
2023/12/13	12.7	101.01	4.4	100.61	101.00	8.3	30,500	0.03%
2023/12/12	0.2	101.00	2	101.00	101.00	-1.8	30,839	-0.01%
2023/12/11	5.4	100.81	5	100.90	101.00	0.4	30,769	0.00%
2023/12/08	0	0.00	0.7	101.50	101.50	-0.7	30,658	0.00%
2023/12/07	20.4	101.00	4	100.75	101.00	16.4	30,887	0.05%
2023/12/06	1	101.50	2.3	101.00	101.00	-1.3	30,950	0.00%
2023/12/05	2	101.00	6.5	100.54	101.00	-4.5	30,895	-0.01%
2023/12/04	2	101.00	4	100.75	101.00	-2	30,773	-0.01%
2023/12/01	3.5	100.71	0.1	101.00	100.50	3.4	30,811	0.01%
2023/11/30	1.1	101.50	0	0.00	101.50	1.1	30,592	0.00%
2023/11/29	11.3	102.22	1	102.00	102.00	10.3	30,267	0.03%
2023/11/28	3.7	102.50	2	102.50	102.50	1.7	29,970	0.01%
2023/11/27	13.2	102.27	2	102.00	101.50	11.2	30,482	0.04%
2023/11/24	5	102.10	3	102.00	101.50	2	30,442	0.01%
2023/11/22	15	102.90	9	102.83	102.00	6	31,063	0.02%
2023/11/21	0.1	101.50	7	101.79	102.50	-7	30,942	-0.02%
2023/11/20	11.2	101.50	7	101.00	101.00	4.2	31,170	0.01%
2023/11/17	6.6	101.92	68.5	102.51	102.50	-62	30,949	-0.20%
2023/11/16	0.3	100.90	5.1	101.00	101.00	-4.9	30,387	-0.02%
2023/11/15	11.6	100.13	29	100.24	100.50	-17.4	30,054	-0.06%
2023/11/14	15	100.45	20.3	99.82	100.00	-5.3	29,488	-0.02%
2023/11/13	10.1	97.91	6	97.82	97.70	4.1	29,120	0.01%
2023/11/10	25.7	97.16	0	0.00	97.20	25.7	29,544	0.09%
2023/11/09	10	97.92	10	98.09	97.90	0	30,337	0.00%
2023/11/08	9.1	96.98	8.5	96.92	97.00	0.7	30,321	0.00%
2023/11/07	25.7	95.75	5	95.80	96.10	20.7	30,373	0.07%
2023/11/06	4.7	96.64	12.2	97.21	96.40	-7.5	30,281	-0.02%
2023/11/03	28.6	95.77	3.3	95.82	95.80	25.4	29,982	0.08%
2023/11/02	5.1	97.10	2	96.85	97.00	3.1	29,758	0.01%
2023/11/01	24.5	96.01	3	95.93	95.60	21.5	30,097	0.07%
2023/10/31	16.8	96.07	9.4	96.33	96.50	7.4	30,309	0.02%
2023/10/30	211.7	95.40	186.5	94.87	94.50	25.2	29,933	0.08%	大買/大賣/
2023/10/27	22.4	98.36	5	98.56	98.20	17.4	28,083	0.06%
2023/10/26	31.9	98.30	1	98.20	98.50	30.9	28,036	0.11%
2023/10/25	41.7	99.07	0	0.00	99.00	41.7	27,773	0.15%
2023/10/24	146.8	98.57	5.8	98.34	98.30	141	27,620	0.51%	大買/鉅額交易
2023/10/23	141.1	100.67	35.6	101.93	100.50	105.5	26,288	0.40%	大買/鉅額交易
2023/10/20	11	103.09	0.3	104.00	103.50	10.8	25,919	0.04%
2023/10/19	66.3	103.66	2.1	104.70	103.50	64.2	25,714	0.25%
2023/10/18	11.3	105.64	2	106.00	105.50	9.3	25,514	0.04%
2023/10/17	7	106.64	2	106.50	106.50	5	25,614	0.02%
2023/10/16	3.2	106.74	4	107.00	107.00	-0.8	26,265	0.00%
2023/10/13	0	0.00	7	107.21	107.50	-7	26,851	-0.03%
2023/10/12	90	106.50	12.1	106.86	107.00	77.9	27,096	0.29%
2023/10/11	2	106.00	10.1	106.20	106.00	-8.1	27,348	-0.03%
2023/10/06	1	105.50	16	105.38	105.50	-15	27,369	-0.05%
2023/10/05	43.1	103.45	1	103.50	103.50	42.1	27,528	0.15%
2023/10/04	95.9	103.17	4	103.00	103.00	91.9	27,645	0.33%
2023/10/03	70.1	104.01	1	104.00	104.00	69.1	27,599	0.25%
2023/10/02	49	104.50	13	104.96	104.50	36	27,816	0.13%
2023/09/28	23.2	103.45	25	103.62	104.00	-1.8	28,735	-0.01%
2023/09/27	31.4	103.84	0	0.00	104.00	31.4	29,226	0.11%
2023/09/26	56.3	104.50	0	0.00	104.00	56.3	30,286	0.19%
2023/09/25	44.1	105.14	0	0.00	105.50	44.1	31,242	0.14%
2023/09/22	37.5	105.21	2	105.00	105.00	35.5	31,773	0.11%
2023/09/21	47.8	105.27	3.1	105.01	105.00	44.7	32,181	0.14%
2023/09/20	24	106.15	0	0.00	106.00	24	32,555	0.07%
2023/09/19	11.1	107.00	7.2	107.00	106.50	3.9	33,360	0.01%
2023/09/18	33.3	106.24	8.1	106.00	106.50	25.2	34,796	0.07%
2023/09/15	50.3	106.32	4	106.38	106.00	46.3	35,058	0.13%
2023/09/14	6.3	106.50	3	106.50	106.50	3.3	34,962	0.01%
2023/09/13	8.3	106.18	0	0.00	106.00	8.3	35,116	0.02%
2023/09/12	26	106.63	15.2	106.34	107.50	10.8	35,594	0.03%
2023/09/11	59.2	105.24	4	105.00	105.00	55.2	35,679	0.15%
2023/09/08	64.3	105.44	1	105.50	106.00	63.3	35,975	0.18%
2023/09/07	61	105.61	0	0.00	105.50	61	36,936	0.17%
2023/09/06	49	106.00	3.2	106.50	106.00	45.9	38,325	0.12%
2023/09/05	7	106.43	1	106.50	107.00	6	38,319	0.02%
2023/09/04	20.7	106.45	8	106.50	106.50	12.7	38,384	0.03%
2023/09/01	46.3	107.00	7	106.86	107.50	39.3	38,403	0.10%
2023/08/31	29.1	106.05	1.2	106.17	106.50	27.9	38,772	0.07%
2023/08/30	21.8	106.26	5.7	106.18	106.00	16.1	38,234	0.04%
2023/08/29	85	105.70	11	106.82	106.00	74	38,783	0.19%
2023/08/28	31.3	108.52	1.3	108.50	108.00	30	38,485	0.08%
2023/08/25	12.1	108.04	4	108.25	108.00	8	39,185	0.02%
2023/08/24	41	109.21	27.6	108.98	109.50	13.5	40,302	0.03%
2023/08/23	4.5	106.56	16	106.69	106.50	-11.5	40,756	-0.03%
2023/08/22	4	106.50	1	106.50	106.50	3	41,061	0.01%
2023/08/21	7.1	106.07	7	106.00	106.00	0.1	41,271	0.00%
2023/08/18	8	106.09	11	105.95	106.00	-3	41,354	-0.01%
2023/08/17	9.6	105.99	1.1	106.50	106.50	8.5	41,432	0.02%
2023/08/16	86.2	105.88	0	0.00	105.50	86.2	41,323	0.21%
2023/08/15	136.8	107.68	7	107.64	107.00	129.8	41,146	0.32%	大買/鉅額交易
2023/08/14	34	110.18	14	109.43	110.00	20	40,542	0.05%
2023/08/11	107.5	109.14	2.1	109.50	108.50	105.4	40,690	0.26%	大買/鉅額交易
2023/08/10	23.6	109.82	7	109.64	110.00	16.6	41,012	0.04%
2023/08/09	27	110.74	1	111.00	110.50	26	41,109	0.06%
2023/08/08	51.2	110.00	4	110.50	110.50	47.2	41,947	0.11%
2023/08/07	16.4	110.54	6	112.17	109.50	10.4	41,823	0.02%
2023/08/04	7.2	110.06	26.1	110.31	111.00	-18.9	41,358	-0.05%
2023/08/02	39.1	108.95	3	108.50	108.00	36.1	41,384	0.09%
2023/08/01	3	109.67	8	109.94	110.50	-5	40,993	-0.01%
2023/07/31	14.2	109.18	9	108.83	108.50	5.2	40,803	0.01%
2023/07/28	71.2	110.22	2	109.75	109.50	69.2	40,510	0.17%
2023/07/27	63	111.03	2.1	111.50	110.50	61	40,589	0.15%
2023/07/26	9.8	111.44	13	111.46	111.50	-3.3	40,899	-0.01%
2023/07/25	6.4	111.76	39	110.42	112.00	-32.6	40,721	-0.08%
2023/07/24	8.8	107.73	4	108.25	108.00	4.8	39,989	0.01%
2023/07/21	2.1	107.53	1	107.50	107.50	1.1	40,226	0.00%
2023/07/20	22	108.36	3	108.00	108.00	19	40,260	0.05%
2023/07/19	97	111.45	2	111.50	108.50	95	40,018	0.24%
2023/07/18	87.2	113.14	20	111.95	112.00	67.2	39,654	0.17%
2023/07/17	6	109.75	13	110.23	110.50	-7	39,110	-0.02%
2023/07/14	9.8	108.64	10	108.80	109.50	-0.2	38,735	0.00%
2023/07/13	19.2	108.23	2.9	107.17	107.00	16.3	38,284	0.04%
2023/07/12	2.1	106.99	8	107.00	107.50	-5.9	38,042	-0.02%
2023/07/11	4.3	105.00	1	105.00	105.00	3.3	37,842	0.01%
2023/07/10	85.1	105.17	30	105.60	104.50	55.1	37,828	0.15%
2023/07/07	25.2	105.51	6.5	105.38	105.50	18.7	37,756	0.05%
2023/07/06	95.4	106.12	27	105.98	105.50	68.4	37,732	0.18%
2023/07/05	56.5	108.63	1	108.00	108.50	55.5	36,789	0.15%
2023/07/04	65.1	110.66	0.1	111.46	110.00	64.9	36,139	0.18%
2023/07/03	73.4	114.42	16	114.66	115.00	57.4	35,462	0.16%
2023/06/30	50.1	112.38	24.1	111.90	113.00	26	34,309	0.08%
2023/06/29	65.9	114.45	21	113.98	113.00	44.9	33,829	0.13%
2023/06/28	48.1	114.98	27.2	114.91	115.00	20.9	33,522	0.06%
2023/06/27	115.9	114.83	12.3	115.99	114.00	103.7	33,179	0.31%	大買/鉅額交易
2023/06/26	13.5	115.28	12.1	115.20	115.50	1.4	32,601	0.00%
2023/06/21	36	112.33	7.5	112.70	113.00	28.5	32,082	0.09%
2023/06/20	30.1	112.28	1	112.50	112.50	29.1	32,028	0.09%
2023/06/19	14.8	112.00	3.2	112.50	112.50	11.6	31,892	0.04%
2023/06/16	94.3	111.16	8.8	111.55	111.00	85.5	31,825	0.27%
2023/06/15	52.5	111.76	6	111.50	111.50	46.5	31,398	0.15%
2023/06/14	14.1	112.39	22.6	112.29	112.50	-8.5	31,855	-0.03%
2023/06/13	27	112.61	70.9	112.81	112.50	-43.9	31,723	-0.14%
2023/06/12	14.1	110.52	44.6	110.16	110.50	-30.5	30,901	-0.10%
2023/06/09	0	107.50	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	3	107.17	0	108.00	107.00	3	29,876	0.01%
2023/06/07	1	107.51	4	107.88	108.00	-3	30,051	-0.01%
2023/06/06	4.1	106.14	0.2	107.00	107.00	3.9	30,703	0.01%
2023/06/05	13.5	107.96	32	107.88	107.50	-18.5	30,622	-0.06%
2023/06/02	22	107.98	25.2	108.38	108.00	-3.2	31,419	-0.01%
2023/06/01	2	107.50	19.3	107.32	108.00	-17.2	31,156	-0.06%
2023/05/31	6	106.54	6.2	105.79	106.50	-0.2	30,871	0.00%
2023/05/30	4	106.75	47.9	107.03	107.00	-43.9	30,356	-0.14%
2023/05/29	14.1	105.32	12.3	104.74	105.50	1.8	29,635	0.01%
2023/05/26	5.2	102.40	0	0.00	102.50	5.2	29,233	0.02%
2023/05/25	5	102.60	0	0.00	102.50	5	28,999	0.02%
2023/05/24	9.4	102.77	0	0.00	103.00	9.4	28,936	0.03%
2023/05/23	2	102.51	0	0.00	102.50	2	28,904	0.01%
2023/05/22	18.2	102.51	0	0.00	103.00	18.2	28,907	0.06%
2023/05/19	13.2	102.69	0	0.00	103.00	13.2	29,083	0.05%
2023/05/17	14.3	102.19	6	102.83	102.50	8.3	29,333	0.03%
2023/05/16	11.6	102.33	1	102.50	102.00	10.6	28,993	0.04%
2023/05/15	40.3	102.15	1	102.00	102.00	39.3	28,601	0.14%
2023/05/12	28	105.50	2.4	105.92	102.50	25.6	28,557	0.09%
2023/05/11	28	105.50	2.4	105.92	105.00	25.6	27,867	0.09%
2023/05/10	11.1	106.23	1.1	106.50	106.50	10	27,910	0.04%
2023/05/09	19	105.87	22.6	106.42	106.50	-3.6	28,140	-0.01%
2023/05/08	17	105.24	7	105.00	105.00	10	28,301	0.04%
2023/05/05	33.1	105.02	1	104.50	105.00	32.1	28,849	0.11%
2023/05/04	25	105.46	12.4	105.42	105.00	12.6	29,465	0.04%
2023/05/03	3	105.67	1	105.00	105.50	2	29,917	0.01%
2023/05/02	1	105.47	11.7	105.51	106.00	-10.7	30,781	-0.03%
2023/04/28	2	104.00	0	0.00	104.50	2	31,312	0.01%
2023/04/27	0.7	103.50	2.1	103.50	103.50	-1.4	31,454	0.00%
2023/04/26	2	103.50	2	104.00	103.50	0	31,624	0.00%
2023/04/25	9	103.39	7	103.50	103.00	2	31,354	0.01%
2023/04/24	3	103.67	18	103.67	103.50	-15	31,215	-0.05%
2023/04/21	17	105.29	15.4	104.52	104.00	1.6	31,240	0.01%
2023/04/20	0	104.00	13	104.38	104.50	-13	31,018	-0.04%
2023/04/19	9.1	104.11	0	0.00	104.00	9.1	31,244	0.03%
2023/04/18	15.1	104.00	4.1	104.00	104.50	11	31,266	0.04%
2023/04/17	7.1	104.01	5	104.00	104.00	2.1	31,594	0.01%
2023/04/14	1.4	103.99	2.2	103.95	104.50	-0.8	32,030	0.00%
2023/04/13	3.6	102.86	10	102.50	103.00	-6.4	32,380	-0.02%
2023/04/12	5.3	102.91	21	102.98	102.50	-15.7	32,302	-0.05%
2023/04/11	15	103.07	0	0.00	103.50	15	32,585	0.05%
2023/04/10	4	103.00	0	0.00	103.00	4	32,478	0.01%
2023/04/07	7.1	103.08	0	0.00	103.00	7.1	32,418	0.02%
2023/04/06	13.6	104.01	1	105.00	103.50	12.6	32,371	0.04%
2023/03/31	0.3	104.30	0	0.00	104.00	0.3	31,976	0.00%
2023/03/30	5.1	104.50	6.1	104.00	104.50	-1.1	32,025	0.00%
2023/03/29	21	103.10	0	0.00	103.50	21	32,165	0.07%
2023/03/28	1.1	103.95	2	103.00	103.00	-0.9	32,556	0.00%
2023/03/27	4	104.25	1	104.00	103.50	3	32,645	0.01%
2023/03/24	13.1	104.62	39.2	105.19	105.50	-26.1	33,306	-0.08%
2023/03/23	1.2	104.00	0	0.00	103.50	1.2	32,568	0.00%
2023/03/22	6	103.92	1.2	103.97	103.50	4.9	32,454	0.01%
2023/03/21	5.3	103.12	0	0.00	103.50	5.3	32,672	0.02%
2023/03/20	6	102.83	0	0.00	102.50	6	32,644	0.02%
2023/03/17	1	104.00	8.1	103.99	103.50	-7.1	32,828	-0.02%
2023/03/16	7	102.86	2	102.25	102.00	5	32,303	0.02%
2023/03/15	11	102.73	3.6	102.78	102.50	7.5	32,585	0.02%
2023/03/14	5.3	102.02	2	102.00	102.00	3.3	33,160	0.01%
2023/03/13	5	103.00	3	102.83	103.00	2	33,434	0.01%
2023/03/10	111.1	101.95	100.2	102.00	102.00	10.9	34,333	0.03%	大買/
2023/03/09	5.2	102.73	1.3	103.76	102.50	3.9	34,973	0.01%
2023/03/08	6	104.58	1	104.50	104.00	5	35,167	0.01%
2023/03/07	105.4	105.50	146.7	104.93	105.00	-41.3	35,211	-0.12%	大買/大賣/
2023/03/06	2	103.75	27	103.80	103.50	-25	34,782	-0.07%
2023/03/03	0	103.00	8	103.25	102.50	-8	34,733	-0.02%
2023/03/02	0	102.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	37	100.53	14.3	102.14	102.00	22.8	35,010	0.06%
2023/02/24	12.4	101.76	4.1	102.37	101.00	8.3	34,736	0.02%
2023/02/23	1	102.50	20	102.98	103.00	-19	34,341	-0.06%
2023/02/22	7.5	101.93	0	0.00	102.00	7.5	34,713	0.02%
2023/02/21	0	103.00	2	102.50	102.50	-2	34,783	-0.01%
2023/02/20	3	103.17	25.2	103.42	103.00	-22.2	35,331	-0.06%
2023/02/17	0.1	103.00	5	103.10	103.50	-4.9	35,745	-0.01%
2023/02/16	6	103.25	14	103.04	103.50	-8	36,384	-0.02%
2023/02/15	9.1	102.00	15	102.13	102.50	-5.9	37,202	-0.02%
2023/02/14	1	101.99	7	101.64	102.00	-6	37,250	-0.02%
2023/02/13	5.2	101.30	0	0.00	101.00	5.2	37,616	0.01%
2023/02/10	1	101.00	6	101.58	101.50	-5	37,809	-0.01%
2023/02/09	0	101.50	16.5	100.55	101.00	-16.5	38,059	-0.04%
2023/02/08	1.5	100.98	3	100.50	100.50	-1.5	38,379	0.00%
2023/02/07	8	100.69	18	100.50	100.50	-10	38,627	-0.03%
2023/02/06	31	101.52	28	101.54	101.50	3	38,581	0.01%
2023/02/03	7.2	99.62	7	99.74	99.60	0.2	38,523	0.00%
2023/02/02	38.3	100.16	7	100.00	100.00	31.3	38,531	0.08%
2023/02/01	10.3	100.16	2	100.50	100.00	8.3	38,077	0.02%
2023/01/31	25.3	99.68	37	100.11	99.70	-11.7	37,933	-0.03%
2023/01/30	49.5	98.61	2	98.90	98.10	47.5	37,093	0.13%
2023/01/17	8.5	98.25	0	0.00	98.10	8.5	36,341	0.02%
2023/01/16	15.2	98.46	2	98.75	98.10	13.1	36,361	0.04%
2023/01/13	3.1	99.09	6.1	98.80	98.60	-3	36,315	-0.01%
2023/01/12	5.1	98.82	3	98.80	98.60	2.1	36,978	0.01%
2023/01/11	3.1	99.60	1	99.70	99.10	2.1	37,569	0.01%
2023/01/10	3.4	99.30	1	99.70	99.40	2.4	37,879	0.01%
2023/01/09	5.5	99.24	4	99.33	99.10	1.5	38,027	0.00%
2023/01/06	8.4	98.51	2	98.65	98.40	6.3	37,890	0.02%
2023/01/05	10.3	98.16	9	98.03	98.00	1.3	38,045	0.00%
2023/01/04	86.3	98.06	0	0.00	98.10	86.3	38,079	0.23%
2023/01/03	44.1	98.64	5	98.48	99.10	39.1	38,013	0.10%
2022/12/30	8.1	99.96	2	100.00	99.90	6.1	37,602	0.02%
2022/12/29	34.4	99.75	1	99.80	99.70	33.4	37,753	0.09%
2022/12/28	52	100.00	2	100.00	100.50	50	38,005	0.13%
2022/12/27	1	100.51	0.3	100.50	100.50	0.7	37,915	0.00%
2022/12/26	0	0.00	1	101.00	101.00	-1	38,115	0.00%
2022/12/23	23.1	100.46	0	0.00	101.00	23.1	38,434	0.06%
2022/12/22	1.1	100.55	0	0.00	101.00	1.1	38,849	0.00%
2022/12/21	1.1	100.50	0	0.00	100.00	1.1	39,308	0.00%
2022/12/20	196.6	100.44	0	0.00	100.00	196.6	39,198	0.50%	大買/鉅額交易
2022/12/19	2.2	101.00	4	101.25	101.50	-1.9	39,135	0.00%
2022/12/16	85.4	100.40	0	0.00	100.50	85.4	38,899	0.22%
2022/12/15	4	101.50	2	101.75	101.50	2	38,102	0.01%
2022/12/14	0	0.00	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	22.2	101.44	3	101.67	101.00	19.2	38,141	0.05%
2022/12/12	0.5	102.00	1	101.50	102.00	-0.5	37,850	0.00%
2022/12/09	18.2	102.42	2	102.50	102.00	16.2	38,145	0.04%
2022/12/08	13.5	101.78	0	102.00	101.50	13.5	37,890	0.04%
2022/12/07	18.4	102.62	16	102.56	102.00	2.4	37,817	0.01%
2022/12/06	28	103.34	1.2	103.20	103.00	26.9	37,621	0.07%
2022/12/05	16.2	106.00	19.3	105.92	105.50	-3.1	37,014	-0.01%
2022/12/02	12.5	105.54	99.7	105.09	105.50	-87.2	36,500	-0.24%
2022/12/01	20.2	102.58	49	102.08	103.00	-28.8	35,734	-0.08%
2022/11/30	8.4	101.00	5	101.40	100.50	3.4	34,905	0.01%
2022/11/29	11.3	99.94	3	99.93	100.00	8.3	34,038	0.02%
2022/11/28	22.1	99.93	10.2	100.01	100.00	11.9	33,757	0.04%
2022/11/25	0.1	100.50	2.2	100.77	100.50	-2.1	33,605	-0.01%
2022/11/24	4.2	100.97	23.1	100.50	101.00	-18.9	33,507	-0.06%
2022/11/23	7	100.50	1	101.00	100.50	6	33,169	0.02%
2022/11/22	13	100.08	21	100.00	100.50	-8	33,091	-0.02%
2022/11/21	71.1	100.02	2	100.25	100.00	69.1	32,902	0.21%
2022/11/18	28.2	101.29	1	101.00	100.50	27.2	32,636	0.08%
2022/11/17	3	101.67	2	101.25	101.50	1	32,326	0.00%
2022/11/16	9	102.00	8	102.13	101.50	1	32,188	0.00%
2022/11/15	1.3	102.35	0	0.00	101.50	1.3	31,685	0.00%
2022/11/14	22.3	100.17	15.2	100.90	101.50	7.1	31,198	0.02%
2022/11/11	133.3	100.28	14.1	100.43	100.00	119.3	30,512	0.39%	大買/鉅額交易
2022/11/10	19	100.68	10	101.00	100.50	9	29,543	0.03%
2022/11/09	8.6	101.65	13.2	101.43	102.50	-4.6	29,373	-0.02%
2022/11/08	24.6	100.11	0.1	100.50	100.00	24.5	29,190	0.08%
2022/11/07	41.3	100.09	17	100.00	100.00	24.3	29,498	0.08%
2022/11/04	66.1	99.99	34	100.31	100.50	32.1	29,858	0.11%
2022/11/03	28	101.00	144	101.00	101.00	-116	29,990	-0.39%	大賣/鉅額交易
2022/11/02	12.2	101.09	5.1	102.00	102.00	7.1	29,765	0.02%
2022/11/01	23.5	101.46	2.1	101.29	101.50	21.4	29,668	0.07%
2022/10/31	19.1	101.85	13.5	102.43	102.50	5.6	29,304	0.02%
2022/10/28	3.5	103.57	0	0.00	104.00	3.5	29,222	0.01%
2022/10/27	1	104.49	0	0.00	104.00	1	29,368	0.00%
2022/10/26	0	0.00	3.1	103.98	104.00	-3.1	29,519	-0.01%
2022/10/25	1.2	102.63	6	102.58	103.50	-4.8	29,293	-0.02%
2022/10/24	1	103.00	13	103.00	103.00	-12	29,045	-0.04%
2022/10/21	2	102.00	3	103.17	103.50	-1	28,923	0.00%
2022/10/20	9.4	102.05	0	0.00	102.50	9.4	29,034	0.03%
2022/10/19	5	103.50	0	0.00	103.00	5	28,453	0.02%
2022/10/18	6	103.84	10	103.50	103.50	-4	28,204	-0.01%
2022/10/17	3.6	104.58	3	104.67	105.00	0.6	28,041	0.00%
2022/10/14	1	105.00	1	105.00	105.00	0	27,956	0.00%
2022/10/13	2	103.25	0	0.00	103.50	2	28,122	0.01%
2022/10/12	7	103.94	3	104.00	103.00	4	27,974	0.01%
2022/10/11	5	104.60	5	105.00	104.00	0	27,628	0.00%
2022/10/07	1.1	107.00	8	107.19	107.50	-6.9	27,413	-0.03%
2022/10/06	1	107.00	2	107.00	107.50	-1	27,815	0.00%
2022/10/05	8	106.25	23	106.02	107.00	-15	27,893	-0.05%
2022/10/04	0	102.50	1	102.00	102.50	-1	27,455	0.00%
2022/10/03	3.1	101.01	0	0.00	101.00	3.1	27,474	0.01%
2022/09/30	6.1	100.51	7	101.00	102.00	-0.9	27,695	0.00%
2022/09/29	10.3	101.40	5.1	101.60	101.50	5.2	27,913	0.02%
2022/09/28	35.1	101.49	0.1	101.75	100.50	35	28,002	0.13%
2022/09/27	8	103.69	0.2	104.00	103.50	7.8	27,942	0.03%
2022/09/26	43.3	104.66	2.8	104.00	104.00	40.5	28,760	0.14%
2022/09/23	5	106.30	1.2	106.57	106.50	3.8	29,122	0.01%
2022/09/22	4.1	106.38	0	0.00	107.00	4.1	29,606	0.01%
2022/09/21	19	107.13	1.1	107.95	107.00	17.9	29,763	0.06%
2022/09/20	10	107.65	0.1	107.75	108.50	10	29,793	0.03%
2022/09/19	6.2	107.00	0.1	107.50	107.00	6.1	29,797	0.02%
2022/09/16	11.3	107.01	1.1	107.05	107.50	10.2	30,004	0.03%
2022/09/15	1.2	107.58	1	108.50	108.00	0.2	30,148	0.00%
2022/09/14	3	107.50	0.1	108.50	107.50	2.9	30,383	0.01%
2022/09/13	1	110.00	4.6	109.28	110.00	-3.6	30,584	-0.01%
2022/09/12	1.1	108.03	0	0.00	108.50	1.1	30,594	0.00%
2022/09/08	2	106.51	8	107.00	107.00	-6	31,113	-0.02%
2022/09/07	21.2	106.67	0	0.00	106.00	21.2	31,387	0.07%
2022/09/06	0	108.26	2	108.00	108.50	-2	31,270	-0.01%
2022/09/05	2	108.00	5.3	108.00	108.00	-3.3	31,528	-0.01%
2022/09/02	0.4	107.93	1.4	108.00	107.50	-1	31,931	0.00%
2022/09/01	5	107.60	1	107.50	107.50	4	32,046	0.01%
2022/08/31	4.2	107.90	22	108.45	109.00	-17.8	31,915	-0.06%
2022/08/30	6.7	108.13	1	108.00	108.50	5.7	31,741	0.02%
2022/08/29	27.1	108.09	0	0.00	108.00	27.1	32,006	0.08%
2022/08/26	12.1	109.59	3	110.17	110.50	9	32,155	0.03%
2022/08/25	4	109.63	0	0.00	109.50	4	32,478	0.01%
2022/08/24	5.2	109.31	1.6	109.18	109.50	3.6	33,426	0.01%
2022/08/23	6.6	110.04	2	110.00	110.00	4.6	34,509	0.01%
2022/08/22	8	110.13	2	110.50	111.00	6	34,940	0.02%
2022/08/19	1.1	111.02	2.4	111.29	111.00	-1.3	35,525	0.00%
2022/08/18	5.4	111.50	2.1	111.98	112.00	3.3	35,898	0.01%
2022/08/17	1.3	111.90	45	112.21	112.50	-43.7	36,728	-0.12%
2022/08/16	5.6	110.73	14	111.39	111.00	-8.4	36,840	-0.02%
2022/08/15	18	112.00	8	112.50	112.00	10	36,930	0.03%
2022/08/12	7.3	113.00	11	112.95	112.50	-3.7	37,208	-0.01%
2022/08/11	2	112.74	46.1	112.23	113.00	-44	37,022	-0.12%
2022/08/10	8.3	109.52	18.1	109.55	110.00	-9.8	36,918	-0.03%
2022/08/09	5	107.40	3	108.67	109.00	2	36,398	0.01%
2022/08/08	0.1	108.00	6	107.50	108.00	-5.9	36,343	-0.02%
2022/08/05	2.1	108.03	17	108.50	108.00	-14.9	36,295	-0.04%
2022/08/04	6.3	107.50	11	107.41	108.00	-4.8	36,249	-0.01%
2022/08/03	5.1	107.50	12.1	107.67	108.50	-7	35,932	-0.02%
2022/08/02	22.5	107.12	6	107.17	108.00	16.5	35,709	0.05%
2022/08/01	1	108.50	2.2	109.00	109.00	-1.2	35,441	0.00%
2022/07/29	2.1	108.76	4	109.00	109.00	-1.9	35,652	-0.01%
2022/07/28	3	108.33	3	108.67	108.50	0	35,867	0.00%
2022/07/27	8.1	108.13	14	108.25	108.00	-5.9	36,003	-0.02%
2022/07/26	1.1	107.50	4	107.75	108.00	-2.9	35,778	-0.01%
2022/07/25	0	0.00	49.1	107.28	107.50	-49.1	35,635	-0.14%
2022/07/22	1.1	105.96	3	106.33	106.00	-1.9	35,447	-0.01%
2022/07/21	0	0.00	7	104.21	105.50	-7	35,462	-0.02%
2022/07/20	8	104.00	2.1	104.50	103.50	5.9	35,419	0.02%
2022/07/19	5	104.10	1	104.00	104.00	4	35,511	0.01%
2022/07/18	2.3	104.57	3.1	104.66	105.00	-0.8	35,446	0.00%
2022/07/15	3.3	105.32	0	0.00	105.00	3.3	35,469	0.01%
2022/07/14	11	104.95	16	104.66	105.00	-5	35,384	-0.01%
2022/07/13	1	103.00	20.1	103.12	102.50	-19.1	34,910	-0.05%
2022/07/12	10.5	100.32	0	0.00	100.50	10.5	34,569	0.03%
2022/07/11	5.1	101.01	1	101.50	101.00	4.1	34,330	0.01%
2022/07/08	13.4	102.25	4	102.75	102.00	9.4	34,172	0.03%
2022/07/07	5.2	101.03	9	103.00	103.50	-3.9	33,867	-0.01%
2022/07/06	6.2	101.41	5	100.90	100.50	1.2	33,478	0.00%
2022/07/05	3.2	101.85	3	102.17	102.50	0.2	33,199	0.00%
2022/07/04	30.5	100.70	6	100.83	100.00	24.5	32,860	0.07%
2022/07/01	38.5	106.50	33	107.08	106.00	5.5	32,262	0.02%
2022/06/30	27	109.52	40	109.83	109.00	-13	31,744	-0.04%
2022/06/29	11.1	111.09	18.2	111.48	111.00	-7.2	31,393	-0.02%
2022/06/28	2	111.25	9	111.78	112.00	-7	31,168	-0.02%
2022/06/27	1.1	111.50	4	111.63	111.00	-2.9	31,040	-0.01%
2022/06/24	7	109.93	5	109.50	110.00	2	30,863	0.01%
2022/06/23	11.9	108.15	5.1	108.78	108.00	6.8	30,701	0.02%
2022/06/22	0.4	109.93	2.3	110.52	109.50	-2	30,281	-0.01%
2022/06/21	0	0.00	13	111.00	112.00	-13	30,597	-0.04%
2022/06/20	10.2	109.54	17	109.24	109.00	-6.8	30,276	-0.02%
2022/06/17	10.3	109.79	1	110.50	109.50	9.3	30,071	0.03%
2022/06/16	2.1	112.29	4	112.75	111.50	-1.9	29,597	-0.01%
2022/06/15	2.1	111.51	4.3	112.35	112.00	-2.3	30,439	-0.01%
2022/06/14	11.1	111.09	1	111.00	111.50	10.1	30,755	0.03%
2022/06/13	5.5	111.73	1.7	112.00	111.50	3.9	30,823	0.01%
2022/06/10	4	114.50	2	114.75	114.00	2	30,587	0.01%
2022/06/09	5.1	114.02	3.5	115.00	115.50	1.6	30,617	0.01%
2022/06/08	3.2	114.47	17.1	114.47	114.00	-13.9	30,518	-0.05%
2022/06/07	9.8	114.20	2.1	114.00	113.50	7.7	30,625	0.03%
2022/06/06	3.2	114.56	5.4	115.21	115.50	-2.2	30,483	-0.01%
2022/06/02	3.4	114.84	24	114.79	114.00	-20.6	30,890	-0.07%
2022/06/01	19	114.24	24	114.88	114.50	-5	31,010	-0.02%
2022/05/31	2	112.50	25	112.01	113.00	-23	30,133	-0.08%
2022/05/30	0	110.00	0.4	110.00	110.50	-0.4	28,871	0.00%
2022/05/27	8	110.12	20.8	110.22	110.00	-12.8	28,372	-0.05%
2022/05/26	1	110.00	15.3	109.59	109.00	-14.3	27,992	-0.05%
2022/05/25	6.1	109.56	54	109.36	109.50	-47.9	27,818	-0.17%
2022/05/24	1	108.00	27	108.50	108.00	-26	27,347	-0.10%
2022/05/23	2.2	108.50	6	108.50	108.00	-3.9	26,969	-0.01%
2022/05/20	2	108.00	32.1	108.14	107.00	-30.1	26,832	-0.11%
2022/05/19	6	107.17	15.6	106.54	107.50	-9.6	26,456	-0.04%
2022/05/18	9.1	106.50	23.7	106.35	107.00	-14.6	26,023	-0.06%
2022/05/17	0	0.00	10	104.95	105.00	-10	25,518	-0.04%
2022/05/16	0	0.00	4	104.13	104.50	-4	25,323	-0.02%
2022/05/13	1	104.00	6	103.92	104.00	-5	25,172	-0.02%
2022/05/12	8.8	102.45	16	102.50	102.00	-7.2	25,217	-0.03%
2022/05/11	3	103.50	0.1	103.50	103.00	2.9	25,124	0.01%
2022/05/10	4.1	103.88	3.3	103.05	104.00	0.8	25,133	0.00%
2022/05/09	3.2	103.50	1	103.50	104.00	2.2	25,217	0.01%
2022/05/06	3.1	103.16	2.1	103.48	104.00	1	25,527	0.00%
2022/05/05	0.1	104.50	7	104.86	104.50	-6.9	25,631	-0.03%
2022/05/04	2	104.00	1	104.00	104.00	1	25,602	0.00%
2022/05/03	1	101.50	0	0.00	102.50	1	25,586	0.00%
2022/04/29	4	102.00	3	102.00	102.00	1	25,993	0.00%
2022/04/28	6	100.75	2	100.99	101.50	4	26,305	0.02%
2022/04/27	17.1	99.93	3	100.00	100.00	14.1	26,323	0.05%
2022/04/26	5.1	100.81	3	101.50	101.00	2.1	26,227	0.01%
2022/04/25	54.8	101.36	0	102.50	100.50	54.8	26,131	0.21%
2022/04/22	5.1	103.49	0	0.00	103.50	5.1	25,723	0.02%
2022/04/21	0	103.00	1	103.50	103.00	-1	26,086	0.00%
2022/04/20	5	102.40	12	102.46	103.00	-7	26,106	-0.03%
2022/04/19	12.2	102.75	0	0.00	102.00	12.2	26,095	0.05%
2022/04/18	2.2	102.55	0	0.00	102.50	2.2	26,235	0.01%
2022/04/15	6.1	103.01	2	103.25	103.00	4.1	26,622	0.02%
2022/04/14	0	104.00	0	0.00	104.00	0	27,070	0.00%
2022/04/13	1	103.50	2	103.50	104.00	-1	27,740	0.00%
2022/04/12	8.1	102.50	1	102.50	102.00	7.1	29,846	0.02%
2022/04/11	24.2	102.17	0.7	102.50	102.00	23.5	29,853	0.08%
2022/04/08	10.4	102.81	1	103.00	103.00	9.4	29,736	0.03%
2022/04/07	37.1	103.39	0.1	104.00	103.00	37	29,605	0.12%
2022/04/06	14	104.50	0.1	105.00	105.00	13.9	29,253	0.05%
2022/04/01	7.2	104.72	1	104.50	104.50	6.2	28,990	0.02%
2022/03/31	0.1	106.00	0	0.00	106.00	0.1	28,748	0.00%
2022/03/30	0	0.00	9.1	105.77	105.50	-9.1	28,608	-0.03%
2022/03/29	16.1	105.32	10	106.00	105.50	6.1	28,506	0.02%
2022/03/28	4.2	105.26	5.1	105.50	106.00	-0.9	28,443	0.00%
2022/03/25	10	106.45	4.1	106.13	106.00	5.9	28,332	0.02%
2022/03/24	45.3	107.00	5	106.80	106.50	40.3	28,289	0.14%
2022/03/23	1.1	104.95	2	105.00	105.50	-0.9	27,980	0.00%
2022/03/22	1	104.00	1	104.00	104.00	0	28,224	0.00%
2022/03/21	1.1	104.55	10	106.00	104.50	-8.9	28,256	-0.03%
2022/03/18	10	105.00	18	104.89	106.00	-8	28,271	-0.03%
2022/03/17	3	103.50	19.4	103.82	104.00	-16.4	27,192	-0.06%
2022/03/16	35.5	100.88	0.1	101.50	101.50	35.4	26,806	0.13%
2022/03/15	22.6	101.52	1	102.00	101.00	21.6	26,458	0.08%
2022/03/14	21.3	102.63	0	0.00	102.50	21.3	26,525	0.08%
2022/03/11	0	0.00	1	104.00	103.50	-1	26,516	0.00%
2022/03/10	3	103.33	16	103.50	103.00	-13	26,500	-0.05%
2022/03/09	16.4	101.82	0	0.00	101.50	16.4	26,385	0.06%
2022/03/08	43	101.26	67	101.50	101.50	-24	26,349	-0.09%
2022/03/07	10.4	102.75	3.1	102.66	102.50	7.3	25,720	0.03%
2022/03/04	1.1	103.57	6	104.33	105.00	-4.9	25,816	-0.02%
2022/03/03	2	105.00	0	0.00	104.50	2	25,972	0.01%
2022/03/02	2	104.50	3	104.50	104.50	-1	26,143	0.00%
2022/03/01	0	105.00	13	104.92	104.50	-13	26,204	-0.05%
2022/02/25	9	103.11	2	103.50	103.00	7	26,220	0.03%
2022/02/24	21	103.00	12	103.04	102.50	9	26,098	0.03%
2022/02/23	2	104.50	0	0.00	105.00	2	25,606	0.01%
2022/02/22	3.3	104.24	2	104.50	104.50	1.3	25,709	0.01%
2022/02/21	4	106.25	7	106.00	106.00	-3	25,784	-0.01%
2022/02/18	0.1	105.50	4.2	105.74	105.50	-4.2	25,924	-0.02%
2022/02/17	3.2	106.00	0	105.50	106.00	3.2	25,998	0.01%
2022/02/16	6	105.42	1	105.00	105.50	5	26,003	0.02%
2022/02/15	4	104.38	1	104.00	104.00	3	26,223	0.01%
2022/02/14	3	104.00	6	104.00	104.00	-3	26,310	-0.01%
2022/02/11	3	105.50	17	105.18	106.00	-14	26,318	-0.05%
2022/02/10	2	106.00	3	106.50	106.50	-1	26,440	0.00%
2022/02/09	3	105.67	16.8	106.09	106.50	-13.8	26,437	-0.05%
2022/02/08	2.1	105.26	14.4	105.50	105.50	-12.4	26,352	-0.05%
2022/02/07	3.2	103.17	0	0.00	103.00	3.2	25,826	0.01%
2022/01/26	23.9	102.21	3	102.67	102.00	20.9	25,471	0.08%
2022/01/25	23.2	102.81	6	102.50	103.00	17.2	25,257	0.07%
2022/01/24	1.2	103.08	19	102.97	103.00	-17.8	25,076	-0.07%
2022/01/21	47.4	102.34	1	102.00	102.00	46.4	24,727	0.19%
2022/01/20	5.2	103.31	0	0.00	103.00	5.2	24,415	0.02%
2022/01/19	21.4	103.66	1.6	103.38	103.50	19.8	24,199	0.08%
2022/01/18	1.3	103.60	0	0.00	103.50	1.3	24,100	0.01%
2022/01/17	7	103.50	1	104.00	103.50	6	24,204	0.02%
2022/01/14	38.3	103.38	11	104.00	103.50	27.3	24,181	0.11%
2022/01/13	5	105.00	17	105.35	105.50	-12	24,050	-0.05%
2022/01/12	4	104.25	4	104.13	104.50	0	24,214	0.00%
2022/01/11	19.3	104.60	2.6	104.31	104.50	16.7	24,338	0.07%
2022/01/10	23.7	105.08	1	104.50	104.50	22.7	24,605	0.09%
2022/01/07	10	106.75	4.1	107.96	106.50	5.9	24,846	0.02%
2022/01/06	33	107.20	14.5	107.55	107.00	18.5	24,497	0.08%
2022/01/05	29.2	109.14	86.5	108.78	109.00	-57.3	23,990	-0.24%
2022/01/04	16.5	103.77	7.1	103.50	103.50	9.4	22,264	0.04%
2022/01/03	20.8	103.74	2	105.00	103.00	18.8	22,420	0.08%
2021/12/30	1	104.00	2	104.25	104.00	-1	22,693	0.00%
2021/12/29	6	104.75	1	104.50	105.00	5	23,058	0.02%
2021/12/28	4	105.50	7.1	105.00	105.50	-3.1	23,528	-0.01%
2021/12/27	2.2	104.50	2	104.50	104.50	0.2	23,690	0.00%
2021/12/24	2	104.25	8.2	104.43	104.00	-6.2	24,112	-0.03%
2021/12/23	12	104.00	23	104.00	104.00	-11	24,295	-0.05%
2021/12/22	3.1	103.68	1	103.50	103.50	2.1	24,599	0.01%
2021/12/21	1	104.50	4	104.13	104.50	-3	24,777	-0.01%
2021/12/20	23	103.13	0	0.00	103.00	23	24,788	0.09%
2021/12/17	7.3	103.38	2.7	103.63	103.50	4.6	24,743	0.02%
2021/12/16	23.2	103.85	2	105.00	103.50	21.2	24,530	0.09%
2021/12/15	5	104.30	0	0.00	105.00	5	24,606	0.02%
2021/12/14	32.1	104.52	1.1	104.50	104.50	31	24,867	0.12%
2021/12/13	6.1	104.51	0	0.00	104.50	6.1	24,882	0.02%
2021/12/10	6.2	105.02	2.1	105.00	105.00	4.2	25,648	0.02%
2021/12/09	2.1	105.50	0	0.00	106.00	2.1	25,628	0.01%
2021/12/08	5	105.90	0	0.00	105.00	5	25,632	0.02%
2021/12/07	9	106.11	0.5	106.00	106.00	8.5	25,267	0.03%
2021/12/06	4	105.88	29	106.26	106.50	-25	25,185	-0.10%
2021/12/03	0.1	105.50	0.2	105.88	105.00	-0.1	25,281	0.00%
2021/12/02	12.1	105.42	7	106.00	105.00	5.1	25,365	0.02%
2021/12/01	10.2	105.98	15	105.27	105.50	-4.9	25,219	-0.02%
2021/11/30	5.3	104.04	1	105.00	103.50	4.3	25,243	0.02%
2021/11/29	15.9	103.64	6.5	102.61	103.50	9.4	24,913	0.04%
2021/11/26	24.5	103.69	8	103.75	103.50	16.5	24,820	0.07%
2021/11/25	7	105.36	2.1	105.02	105.00	4.9	24,927	0.02%
2021/11/24	16.3	104.95	7	105.50	105.50	9.3	24,868	0.04%
2021/11/23	4.1	106.01	1	106.00	106.00	3.1	24,601	0.01%
2021/11/22	8.2	106.94	0	0.00	106.50	8.2	24,446	0.03%
2021/11/19	27.3	107.30	1	107.00	106.50	26.3	24,384	0.11%
2021/11/18	2	106.50	0.9	107.06	107.00	1.1	24,337	0.00%
2021/11/17	36.1	107.83	0	0.00	107.00	36.1	24,205	0.15%
2021/11/16	2	108.25	1	108.00	108.00	1	24,180	0.00%
2021/11/15	1.2	109.08	0.1	108.50	108.00	1.1	24,775	0.00%
2021/11/12	3.1	108.50	19	108.50	109.00	-15.9	24,877	-0.06%
2021/11/11	2	107.75	0	108.00	107.50	2	24,858	0.01%
2021/11/10	2.1	108.49	3	108.67	109.00	-0.9	25,126	0.00%
2021/11/09	19.1	107.50	16.5	107.51	108.00	2.6	25,521	0.01%
2021/11/08	4.1	107.14	8	107.44	107.50	-4	25,431	-0.02%
2021/11/05	10.1	108.50	3	108.00	109.00	7.1	25,877	0.03%
2021/11/04	1	108.00	5.1	108.20	108.00	-4.1	26,297	-0.02%
2021/11/03	3	108.00	1.2	108.00	107.50	1.8	26,495	0.01%
2021/11/02	0.1	107.50	2	108.25	107.50	-2	26,978	-0.01%
2021/11/01	11.2	106.96	2	107.50	106.50	9.2	26,974	0.03%
2021/10/29	6	107.00	2	107.25	107.00	4	27,025	0.01%
2021/10/28	4	108.38	3	108.00	108.50	1	27,041	0.00%
2021/10/27	7	108.07	3	108.00	108.00	4	27,205	0.01%
2021/10/26	0	0.00	6.2	108.98	109.00	-6.2	27,413	-0.02%
2021/10/25	1.1	108.50	7	108.43	108.00	-6	27,459	-0.02%
2021/10/22	1	107.50	10	107.75	107.50	-9	27,653	-0.03%
2021/10/21	1	108.00	13	107.96	108.00	-12	27,868	-0.04%
2021/10/20	7.2	107.44	6.1	107.91	107.50	1.1	27,916	0.00%
2021/10/19	6.1	107.41	2	107.50	107.00	4.1	27,785	0.01%
2021/10/18	21	109.57	4.2	109.86	107.50	16.8	28,334	0.06%
2021/10/15	12.1	109.44	34	108.87	109.50	-21.9	28,682	-0.08%
2021/10/14	1.3	106.62	13	107.38	106.50	-11.7	28,303	-0.04%
2021/10/13	4	105.38	11	106.45	105.50	-7	28,537	-0.02%
2021/10/12	33	105.06	1	107.00	105.00	32	28,786	0.11%
2021/10/08	1	107.50	13.2	107.73	108.00	-12.2	29,185	-0.04%
2021/10/07	2	106.50	23.5	106.59	107.00	-21.5	29,179	-0.07%
2021/10/06	2.4	103.58	3	103.83	103.00	-0.6	29,150	0.00%
2021/10/05	18.4	101.46	8	101.69	101.50	10.4	28,786	0.04%
2021/10/04	9	103.00	20	103.00	103.00	-11	28,567	-0.04%
2021/10/01	23.4	103.44	2	103.00	103.00	21.4	28,543	0.07%
2021/09/30	5	104.90	2	105.50	105.00	3	28,439	0.01%
2021/09/29	20.8	104.79	3	104.83	105.00	17.8	28,792	0.06%
2021/09/28	12	106.54	0	0.00	106.50	12	29,592	0.04%
2021/09/27	2	107.50	1	108.00	107.50	1	29,497	0.00%
2021/09/24	2	107.50	5	108.00	107.50	-3	29,530	-0.01%
2021/09/23	5	106.90	0	0.00	106.50	5	29,793	0.02%
2021/09/22	15.5	106.53	4	106.50	107.00	11.5	29,774	0.04%
2021/09/17	1	107.50	5	108.89	108.50	-4	29,528	-0.01%
2021/09/16	7.2	108.35	1	108.00	107.50	6.2	29,476	0.02%
2021/09/15	21	109.33	25.1	109.40	108.50	-4.1	29,612	-0.01%
2021/09/14	2	107.50	0	0.00	107.50	2	29,019	0.01%
2021/09/13	29.2	106.97	20.2	107.00	106.50	9	29,065	0.03%
2021/09/10	1	108.00	0	0.00	108.00	1	29,390	0.00%
2021/09/09	6	106.18	0	0.00	107.00	6	29,660	0.02%
2021/09/08	23.3	107.66	10	109.00	107.50	13.3	29,623	0.04%
2021/09/07	10.2	108.75	19	108.34	108.50	-8.8	29,547	-0.03%
2021/09/06	1.1	111.91	6.2	111.76	111.00	-5.1	29,553	-0.02%
2021/09/03	3	112.00	14	112.32	112.50	-11	29,849	-0.04%
2021/09/02	11.2	111.00	12	111.46	111.50	-0.8	29,768	0.00%
2021/09/01	9.1	111.34	14	110.86	111.00	-4.9	29,654	-0.02%
2021/08/31	4	109.13	13	109.81	111.00	-9	29,587	-0.03%
2021/08/30	3.2	108.00	5	108.30	109.00	-1.9	29,418	-0.01%
2021/08/27	0.1	108.00	3	108.00	108.00	-2.9	29,666	-0.01%
2021/08/26	1	107.50	5	107.10	107.50	-4	29,835	-0.01%
2021/08/25	13.1	108.50	3	108.17	108.50	10.1	30,168	0.03%
2021/08/24	11	108.45	6.1	108.42	109.00	4.9	30,304	0.02%
2021/08/23	7	107.28	11	106.73	107.50	-4	30,576	-0.01%
2021/08/20	6.4	103.21	9	104.06	104.50	-2.7	30,649	-0.01%
2021/08/19	32.5	104.30	7	104.79	103.00	25.5	31,163	0.08%
2021/08/18	6.4	105.55	12	105.92	107.00	-5.6	30,717	-0.02%
2021/08/17	6.1	107.00	1	107.00	106.50	5.1	31,031	0.02%
2021/08/16	14	107.04	0.5	107.50	107.50	13.5	31,124	0.04%
2021/08/13	13.5	109.09	8	109.63	109.00	5.5	31,441	0.02%
2021/08/12	3	109.00	9	109.44	109.00	-6	31,378	-0.02%
2021/08/11	17	107.06	0.7	108.50	109.00	16.3	31,859	0.05%
2021/08/10	30.5	109.76	1.2	108.67	108.50	29.3	32,440	0.09%
2021/08/09	12	111.58	0	0.00	112.00	12	33,341	0.04%
2021/08/06	2	111.25	14	112.54	112.50	-12	33,684	-0.04%
2021/08/05	13	111.15	2	111.51	112.00	11	34,169	0.03%
2021/08/04	0	0.00	13.9	112.04	112.00	-13.9	36,329	-0.04%
2021/08/03	13	111.92	0	0.00	111.50	13	37,309	0.03%
2021/08/02	14.1	111.15	16	112.22	113.00	-1.9	37,640	-0.01%
2021/07/30	5.1	110.01	28	110.52	110.00	-22.9	38,246	-0.06%
2021/07/29	0.1	111.00	2	111.00	111.00	-1.9	38,400	0.00%
2021/07/28	4	109.63	5.1	109.51	110.50	-1.1	39,142	0.00%
2021/07/27	2	110.50	3	111.00	111.50	-1	40,042	0.00%
2021/07/26	16.3	110.06	1.2	109.67	110.00	15.1	40,774	0.04%
2021/07/23	15.1	110.60	0	0.00	110.50	15.1	40,978	0.04%
2021/07/22	21.2	109.46	15	111.57	110.50	6.2	41,267	0.02%
2021/07/21	23.1	113.63	17.4	114.01	112.50	5.7	41,185	0.01%
2021/07/20	22.5	114.89	4	114.63	114.50	18.5	40,817	0.05%
2021/07/19	10	116.90	3.5	117.00	116.50	6.5	41,033	0.02%
2021/07/16	4	118.75	13.2	118.62	119.50	-9.2	41,627	-0.02%
2021/07/15	6.1	118.59	61.2	118.62	119.50	-55.1	41,646	-0.13%
2021/07/14	11.4	116.46	10.3	116.99	116.00	1.1	41,038	0.00%
2021/07/13	0	116.00	16	116.78	116.50	-16	41,122	-0.04%
2021/07/12	2.2	115.23	3	115.00	115.00	-0.8	41,396	0.00%
2021/07/09	5	113.70	5	114.00	114.00	0	41,770	0.00%
2021/07/08	18	115.72	3.2	115.53	115.50	14.8	42,184	0.04%
2021/07/07	4	116.00	10	116.25	115.00	-6	42,614	-0.01%
2021/07/06	12.5	116.35	36.4	116.64	116.50	-23.9	43,302	-0.06%
2021/07/05	11.4	115.13	71	114.80	117.00	-59.7	43,911	-0.14%
2021/07/02	11	112.00	2.4	112.00	111.50	8.6	43,223	0.02%
2021/07/01	24.3	111.84	17	112.09	112.00	7.3	43,510	0.02%
2021/06/30	5.5	112.59	21.3	113.35	112.00	-15.8	43,940	-0.04%
2021/06/29	7.2	112.00	14.1	112.46	111.50	-6.8	45,039	-0.02%
2021/06/28	25.4	111.63	6.5	112.23	111.50	19	46,909	0.04%
2021/06/25	20	114.05	44.1	114.43	113.00	-24.1	47,286	-0.05%
2021/06/24	17.1	112.68	18	113.14	113.00	-0.9	47,379	0.00%
2021/06/23	3.1	109.87	21.1	110.09	111.50	-18	47,741	-0.04%
2021/06/22	9	108.89	3.3	109.61	108.50	5.7	48,354	0.01%
2021/06/21	31.3	109.32	5.9	109.20	108.50	25.4	49,335	0.05%
2021/06/18	9.5	112.28	22.2	111.78	111.50	-12.7	50,635	-0.03%
2021/06/17	21	111.19	0	0.00	113.00	21	51,947	0.04%
2021/06/16	2	111.75	1.1	112.50	111.50	0.9	54,351	0.00%
2021/06/15	52.1	113.27	55	112.50	113.00	-2.9	56,251	-0.01%
2021/06/11	4	112.63	20.8	113.14	113.50	-16.8	58,242	-0.03%
2021/06/10	1.4	110.89	1.1	111.00	110.50	0.3	59,189	0.00%
2021/06/09	0.2	110.39	0	0.00	109.50	0.2	60,027	0.00%
2021/06/08	11.4	110.47	1	110.00	110.50	10.4	61,243	0.02%
2021/06/07	21.3	110.09	18	111.47	110.50	3.3	62,197	0.01%
2021/06/04	7.1	110.31	7	110.07	112.00	0.1	62,654	0.00%
2021/06/03	11	111.50	11	112.91	111.00	0	62,906	0.00%
2021/06/02	44.2	112.58	1	112.00	112.00	43.2	63,414	0.07%
2021/06/01	9.1	114.11	11.4	114.21	114.50	-2.3	64,306	0.00%
2021/05/31	4.5	112.51	18.2	112.88	113.50	-13.7	65,255	-0.02%
2021/05/28	4.1	110.88	15.4	110.86	111.00	-11.4	66,126	-0.02%
2021/05/27	25	108.78	5	109.30	109.50	20	66,575	0.03%
2021/05/26	4	111.38	11	111.59	111.50	-7	67,559	-0.01%
2021/05/25	58.2	112.47	64.6	111.30	112.00	-6.3	69,013	-0.01%
2021/05/24	3.1	109.00	22.2	108.77	109.50	-19.1	69,079	-0.03%
2021/05/21	6.2	109.08	26	108.94	109.50	-19.8	69,408	-0.03%
2021/05/20	6.5	105.46	19.1	105.90	106.00	-12.6	69,516	-0.02%
2021/05/19	12.6	105.16	53.6	105.02	105.00	-41	70,236	-0.06%
2021/05/18	26.4	103.62	71.1	104.56	107.00	-44.7	70,231	-0.06%
2021/05/17	90.3	99.90	94.1	99.05	98.20	-3.8	70,387	-0.01%
2021/05/14	25.5	104.56	30.9	105.37	104.50	-5.4	70,236	-0.01%
2021/05/13	78.2	103.00	74.1	102.72	103.00	4.1	70,571	0.01%
2021/05/12	64.9	101.30	53.6	101.13	102.00	11.3	70,334	0.02%
2021/05/11	67.7	107.97	27.8	107.64	107.00	39.9	69,233	0.06%
2021/05/10	70.2	114.46	9	114.56	113.00	61.2	69,994	0.09%
2021/05/07	67.1	117.24	85.4	115.35	117.50	-18.3	72,312	-0.03%
2021/05/06	60	111.05	65.1	111.62	112.50	-5.1	73,359	-0.01%
2021/05/05	131.3	111.38	142.4	111.69	110.00	-11.1	74,195	-0.02%	大買/大賣/
2021/05/04	40.8	109.54	37.1	109.56	108.50	3.7	75,249	0.00%
2021/05/03	146	113.87	143	112.91	112.50	2.9	76,133	0.00%	大買/大賣/
2021/04/29	70.5	117.33	60.2	118.35	116.00	10.3	78,603	0.01%
2021/04/28	25.6	117.58	22.9	117.29	117.00	2.7	79,282	0.00%
2021/04/27	121	118.54	110.8	119.27	118.50	10.2	80,842	0.01%	大買/大賣/
2021/04/26	28.3	118.71	5	117.80	117.50	23.3	81,368	0.03%
2021/04/23	13	118.00	4	118.38	119.00	9	82,262	0.01%
2021/04/22	131.2	118.68	134.2	118.73	117.50	-3	84,441	0.00%	大買/大賣/
2021/04/21	41.3	120.40	7	120.50	120.00	34.3	88,574	0.04%
2021/04/20	12.8	121.73	17.4	121.74	122.00	-4.7	89,305	-0.01%
2021/04/19	146.4	122.29	131	122.00	121.50	15.4	90,633	0.02%	大買/大賣/
2021/04/16	109.6	122.84	163.5	123.22	123.50	-53.9	91,260	-0.06%	大買/大賣/
2021/04/15	115.1	120.29	97	120.39	121.00	18.1	92,273	0.02%	大買/
2021/04/14	128.1	121.55	111.4	121.82	121.50	16.7	93,500	0.02%	大買/大賣/
2021/04/13	81	121.70	86	122.09	122.50	-5	96,281	-0.01%
2021/04/12	155.2	120.70	113	121.01	120.50	42.2	99,322	0.04%	大買/大賣/
2021/04/09	113.7	121.74	81	121.99	120.00	32.7	102,027	0.03%	大買/
2021/04/08	73	122.58	74	122.68	122.50	-1	101,224	0.00%
2021/04/07	132	123.45	92.2	123.85	123.50	39.8	101,243	0.04%	大買/
2021/04/06	94.4	123.06	83	123.40	122.50	11.4	101,439	0.01%
2021/04/01	134.4	123.02	122.8	122.83	121.50	11.6	101,864	0.01%	大買/大賣/
2021/03/31	169.9	125.07	129.8	125.47	124.00	40.1	102,143	0.04%	大買/大賣/
2021/03/30	26	129.42	42.1	129.45	129.50	-16.1	100,661	-0.02%
2021/03/29	59.3	127.83	43.8	128.24	128.50	15.5	100,823	0.02%
2021/03/26	50.3	126.94	58.5	127.49	126.50	-8.2	101,700	-0.01%
2021/03/25	88	128.01	102	128.21	126.50	-14	101,299	-0.01%	大賣/
2021/03/24	49.1	127.86	28.1	127.96	128.00	21	100,686	0.02%
2021/03/23	41.6	133.00	70.1	131.92	130.50	-28.5	99,806	-0.03%
2021/03/22	114	127.34	139.7	127.18	130.00	-25.7	98,701	-0.03%	大買/大賣/
2021/03/19	44.6	124.79	153.8	125.06	123.50	-109.1	97,546	-0.11%	大賣/鉅額交易
2021/03/18	40.6	130.26	53.2	129.81	129.50	-12.6	95,637	-0.01%
2021/03/17	30.9	126.14	50.5	125.39	126.00	-19.6	94,357	-0.02%
2021/03/16	24.6	122.07	51.9	122.36	123.00	-27.3	92,873	-0.03%
2021/03/15	9.8	119.83	23.6	120.32	121.00	-13.9	92,452	-0.01%
2021/03/12	22.1	118.86	54.1	119.42	120.00	-32	93,263	-0.03%
2021/03/11	105.4	116.97	53	117.02	117.00	52.3	94,385	0.06%	大買/
2021/03/10	35	115.91	17	115.65	115.50	18	93,926	0.02%
2021/03/09	16.3	113.11	24.4	113.09	115.00	-8.1	93,640	-0.01%
2021/03/08	50	115.00	13	113.73	113.50	37	93,481	0.04%
2021/03/05	63.1	114.86	57.3	114.97	115.00	5.8	92,985	0.01%
2021/03/04	38	113.86	18	114.25	114.50	20	92,545	0.02%
2021/03/03	11	114.54	46.5	113.97	115.50	-35.4	91,575	-0.04%
2021/03/02	22.6	113.10	51.9	113.66	112.00	-29.3	90,689	-0.03%
2021/02/26	114.7	113.02	26	113.48	112.00	88.7	90,179	0.10%	大買/
2021/02/25	30.2	114.90	97.9	115.29	116.50	-67.8	88,553	-0.08%
2021/02/24	32.8	111.78	13.9	112.87	110.50	18.9	87,097	0.02%
2021/02/23	45.2	110.32	21	110.43	111.50	24.2	86,598	0.03%
2021/02/22	35.2	111.99	28.2	112.34	111.00	7	86,137	0.01%
2021/02/19	42.6	110.31	15	110.33	110.00	27.6	85,645	0.03%
2021/02/18	25.2	113.72	9	113.39	113.00	16.2	84,850	0.02%
2021/02/17	45.5	114.29	44.4	113.59	114.00	1.1	84,908	0.00%
2021/02/05	49.4	113.98	25.4	115.04	113.50	24	83,928	0.03%
2021/02/04	23.1	113.85	26	114.75	114.00	-2.9	83,134	0.00%
2021/02/03	8.7	116.93	18	116.19	116.50	-9.3	82,680	-0.01%
2021/02/02	31.2	116.16	37	116.78	116.50	-5.8	82,107	-0.01%
2021/02/01	42.2	110.33	51.8	111.36	113.00	-9.6	81,389	-0.01%
2021/01/29	82.6	115.21	81.8	114.88	111.50	0.8	79,640	0.00%
2021/01/28	39.2	119.01	38.4	119.67	118.50	0.8	76,874	0.00%
2021/01/27	21.7	123.17	107	123.05	123.00	-85.4	75,136	-0.11%	大賣/
2021/01/26	67.6	122.75	68.6	122.86	122.00	-1	73,916	0.00%
2021/01/25	94.7	121.82	103	119.51	123.00	-8.3	72,070	-0.01%	大賣/
2021/01/22	194.3	120.63	118.7	120.37	121.50	75.6	70,174	0.11%	大買/大賣/
2021/01/21	25.7	116.44	55.4	116.28	117.00	-29.7	67,021	-0.04%
2021/01/20	41.6	116.43	57.1	116.33	114.50	-15.5	66,129	-0.02%
2021/01/19	61.2	114.92	42	114.86	115.00	19.2	64,197	0.03%
2021/01/18	27.7	112.96	11.3	113.57	114.00	16.4	63,005	0.03%
2021/01/15	104.1	115.71	93.6	116.28	115.50	10.5	61,737	0.02%	大買/
2021/01/14	133.2	113.13	187.8	112.94	116.00	-54.6	59,302	-0.09%	大買/大賣/
2021/01/13	16.9	105.70	46.6	105.54	106.50	-29.7	54,542	-0.05%
2021/01/12	37.6	104.50	37.7	104.18	104.00	-0.1	53,983	0.00%
2021/01/11	62.3	107.67	51.9	107.20	107.50	10.4	53,647	0.02%
2021/01/08	46.5	107.65	108.9	107.53	108.00	-62.4	53,291	-0.12%	大賣/
2021/01/07	50.1	106.99	86.8	106.58	107.00	-36.7	51,832	-0.07%
2021/01/06	65.7	105.46	110.3	105.55	105.00	-44.6	50,561	-0.09%	大賣/
2021/01/05	126.4	102.92	166.4	103.31	104.00	-40	47,274	-0.08%	大買/大賣/
2021/01/04	124.5	95.85	280.8	96.33	99.90	-156.3	44,037	-0.35%	大買/大賣/鉅額交易
2020/12/31	32	91.62	10.5	91.85	92.00	21.5	40,427	0.05%
2020/12/30	12	90.67	9.8	90.53	91.60	2.2	40,179	0.01%
2020/12/29	18.2	90.92	24	90.61	90.40	-5.8	39,796	-0.01%
2020/12/28	27.2	92.36	51.1	92.27	91.80	-23.9	39,355	-0.06%
2020/12/25	61.2	91.53	69.7	91.55	91.80	-8.5	38,556	-0.02%
2020/12/24	7.2	89.38	8	89.56	89.60	-0.8	37,188	0.00%
2020/12/23	19	88.82	38.1	88.93	88.80	-19.1	37,032	-0.05%
2020/12/22	26	88.23	60.9	89.47	87.70	-34.9	36,732	-0.09%
2020/12/21	11.2	87.61	35.4	88.06	88.00	-24.2	36,124	-0.07%
2020/12/18	12	87.96	7	88.01	87.70	5	35,941	0.01%
2020/12/17	0	0.00	5	88.04	87.80	-5	35,866	-0.01%
2020/12/16	4	87.70	51	87.96	88.20	-47	35,716	-0.13%
2020/12/15	45	86.74	18	86.58	87.10	27	35,463	0.08%
2020/12/14	2	88.30	33	88.72	87.70	-31	35,162	-0.09%
2020/12/11	86.1	87.04	59	87.74	87.60	27.1	34,666	0.08%
2020/12/10	28	87.87	36	87.83	87.70	-8	33,930	-0.02%
2020/12/09	28	88.66	38.7	88.81	89.00	-10.7	33,480	-0.03%
2020/12/08	118	88.44	52.2	88.48	87.60	65.8	32,621	0.20%	大買/
2020/12/07	72	86.04	246.1	86.21	87.90	-174.1	31,140	-0.56%	大賣/鉅額交易
2020/12/04	65.1	82.91	55	82.90	82.90	10.1	28,798	0.04%
2020/12/03	25.1	82.08	5.2	82.09	82.00	19.9	28,368	0.07%
2020/12/02	20	82.53	14	82.60	82.70	6	28,204	0.02%
2020/12/01	38	82.58	14	82.55	82.90	24	28,227	0.09%
2020/11/30	13.2	82.64	13	82.52	82.30	0.2	28,504	0.00%
2020/11/27	16	82.64	0	0.00	82.60	16	27,917	0.06%
2020/11/26	7	82.93	2	82.75	83.00	5	27,869	0.02%
2020/11/25	3	82.10	29.1	82.11	82.00	-26.1	27,823	-0.09%
2020/11/24	38.4	82.29	24.2	82.36	82.00	14.2	27,853	0.05%
2020/11/23	0	0.00	14	82.81	82.90	-14	27,877	-0.05%
2020/11/20	16	82.37	10	83.19	82.50	6	27,738	0.02%
2020/11/19	1	82.70	11	82.62	82.90	-10	27,618	-0.04%
2020/11/18	0.2	83.03	9.2	83.16	83.20	-9.1	27,595	-0.03%
2020/11/17	6	82.63	14.3	82.83	83.00	-8.3	27,491	-0.03%
2020/11/16	10	82.68	1,799.1	82.50	82.60	-1,789.1	27,885	-6.42%	大賣/鉅額交易
2020/11/13	13	81.51	1.8	81.29	81.40	11.2	27,577	0.04%
2020/11/12	5	81.60	88.5	81.71	81.90	-83.5	27,494	-0.30%
2020/11/11	61.2	80.61	47.2	81.04	81.60	14	27,213	0.05%
2020/11/10	31.1	81.06	7	80.84	80.80	24.1	27,174	0.09%
2020/11/09	1	81.20	59	80.98	81.20	-58	28,235	-0.21%
2020/11/06	1.1	79.41	33.4	79.64	79.70	-32.3	28,321	-0.11%
2020/11/05	34.2	78.74	3	78.77	79.00	31.2	28,488	0.11%
2020/11/04	17	78.35	2	78.75	78.80	15	29,073	0.05%
2020/11/03	3.2	78.41	12	78.10	78.30	-8.8	29,122	-0.03%
2020/11/02	1	77.70	0	0.00	78.30	1	29,432	0.00%
2020/10/30	7	77.60	4	77.80	77.50	3	29,600	0.01%
2020/10/29	11	77.43	19.8	77.70	78.00	-8.8	29,550	-0.03%
2020/10/28	11	78.94	5	78.70	78.30	6	30,059	0.02%
2020/10/27	2.1	79.66	8	79.76	80.00	-5.9	30,234	-0.02%
2020/10/26	1	80.00	1	80.40	80.20	0	30,632	0.00%
2020/10/23	5	80.60	0	0.00	80.70	5	31,049	0.02%
2020/10/22	7	80.57	8.1	80.70	80.80	-1.1	32,073	0.00%
2020/10/21	23	80.77	25.8	80.71	80.40	-2.8	32,779	-0.01%
2020/10/20	48.2	81.25	31	81.31	81.40	17.2	33,058	0.05%
2020/10/19	14	80.97	61	80.93	81.30	-47	33,610	-0.14%
2020/10/16	17	79.14	18	79.05	78.60	-1	33,408	0.00%
2020/10/15	2	78.00	1.6	78.10	78.10	0.4	33,847	0.00%
2020/10/14	10	78.25	2	78.20	78.00	8	34,602	0.02%
2020/10/13	12	78.88	3.5	78.37	78.90	8.5	34,800	0.02%
2020/10/12	16.2	78.46	20	78.57	78.70	-3.8	35,259	-0.01%
2020/10/08	3.4	77.85	0	0.00	78.00	3.4	35,425	0.01%
2020/10/07	2	77.45	1	77.50	77.40	1	35,744	0.00%
2020/10/06	5	77.88	1	77.90	77.80	4	36,066	0.01%
2020/10/05	0.1	77.70	9	78.34	77.70	-9	36,653	-0.02%
2020/09/30	7	77.70	2	77.70	77.40	5	37,159	0.01%
2020/09/29	5	77.58	14	77.97	77.00	-9	37,455	-0.02%
2020/09/28	2.2	76.72	8	76.60	76.90	-5.8	37,793	-0.02%
2020/09/25	24.4	74.64	7	74.23	74.30	17.4	38,001	0.05%
2020/09/24	636.2	75.58	2	75.05	75.00	634.2	38,076	1.67%	大買/鉅額交易
2020/09/23	3	76.77	1	76.70	76.70	2	37,687	0.01%
2020/09/22	5	76.90	1	77.20	76.80	4	38,132	0.01%
2020/09/21	7	77.56	3.8	77.76	77.40	3.2	38,706	0.01%
2020/09/18	8	77.73	21	77.70	77.60	-13	40,000	-0.03%
2020/09/17	27	78.18	1	79.00	78.10	26	40,947	0.06%
2020/09/16	21	78.78	0	0.00	78.80	21	41,362	0.05%
2020/09/15	6	79.08	5	79.26	79.10	1	41,339	0.00%
2020/09/14	27	78.69	23.8	79.20	79.40	3.2	41,646	0.01%
2020/09/11	0	0.00	12	78.17	78.50	-12	41,491	-0.03%
2020/09/10	7	78.10	4	78.35	78.50	3	41,523	0.01%
2020/09/09	6.1	76.82	0	0.00	77.90	6.1	41,410	0.01%
2020/09/08	5	77.76	4	77.65	77.50	1	41,473	0.00%
2020/09/07	1	76.90	0	0.00	77.30	1	41,611	0.00%
2020/09/04	23.1	76.99	14	77.06	76.90	9.1	41,954	0.02%
2020/09/03	21	78.55	9	78.14	77.70	12	41,789	0.03%
2020/09/02	7	77.10	1	77.20	77.80	6	41,734	0.01%
2020/09/01	12	76.78	3	76.77	77.00	9	42,211	0.02%
2020/08/31	1	76.90	11	77.50	76.90	-10	42,474	-0.02%
2020/08/28	12	77.36	3	77.77	77.50	9	42,692	0.02%
2020/08/27	19	77.97	1	77.90	77.50	18	42,988	0.04%
2020/08/26	4	78.00	0	0.00	78.20	4	43,281	0.01%
2020/08/25	6.1	78.15	3.7	78.35	78.30	2.4	43,441	0.01%
2020/08/24	6	77.88	11	77.90	77.60	-5	43,891	-0.01%
2020/08/21	8.1	77.83	6	77.98	78.20	2.1	43,964	0.00%
2020/08/20	34	77.44	44	76.81	77.10	-10	43,929	-0.02%
2020/08/19	7.1	80.02	14	79.94	79.30	-6.9	43,368	-0.02%
2020/08/18	1	79.50	4	79.83	79.80	-3	43,283	-0.01%
2020/08/17	7.1	80.24	0	0.00	80.20	7.1	43,604	0.02%
2020/08/14	2.1	80.01	100.2	80.18	80.40	-98.2	43,618	-0.23%
2020/08/13	43.5	80.18	16	79.77	79.50	27.5	43,559	0.06%
2020/08/12	5.1	80.87	20.4	80.32	81.40	-15.4	42,948	-0.04%
2020/08/11	31	80.43	2	79.85	79.80	29	43,139	0.07%
2020/08/10	77	79.60	91	80.04	80.50	-14	43,407	-0.03%
2020/08/07	6.1	78.57	0	0.00	78.30	6.1	43,275	0.01%
2020/08/06	28.6	78.88	52	79.25	79.00	-23.4	43,625	-0.05%
2020/08/05	19	78.24	14	78.28	77.90	5	43,829	0.01%
2020/08/04	2	77.80	1.8	77.92	78.10	0.2	44,340	0.00%
2020/08/03	35.1	77.94	2	77.75	77.10	33.1	44,597	0.07%
2020/07/31	34	79.00	15	78.77	78.40	19	44,108	0.04%
2020/07/30	24	77.93	1	78.00	78.00	23	43,832	0.05%
2020/07/29	11.2	78.53	0	0.00	78.00	11.2	43,666	0.03%
2020/07/28	24	81.33	41	80.39	78.40	-17	43,848	-0.04%
2020/07/27	194	78.45	27	78.87	78.00	167	43,342	0.39%	大買/鉅額交易
2020/07/24	94.4	80.91	19	80.60	80.00	75.4	42,760	0.18%
2020/07/23	237.1	81.55	10	81.92	82.10	227.1	42,348	0.54%	大買/鉅額交易
2020/07/22	25.1	85.60	120	85.50	85.90	-94.9	41,517	-0.23%	大賣/
2020/07/21	156.3	85.34	21	85.48	85.30	135.3	40,594	0.33%	大買/鉅額交易
2020/07/20	444.3	85.76	6.4	86.20	86.80	437.9	39,798	1.10%	大買/鉅額交易
2020/07/17	19	88.09	31	88.26	88.00	-12	39,066	-0.03%
2020/07/16	6.2	87.45	19	87.44	87.60	-12.8	39,095	-0.03%
2020/07/15	6	87.13	11	86.92	86.60	-5	38,790	-0.01%
2020/07/14	0.2	86.30	32	86.86	86.30	-31.8	39,163	-0.08%
2020/07/13	0	0.00	38	86.22	86.70	-38	39,298	-0.10%
2020/07/10	13.2	85.39	21	85.46	84.80	-7.8	39,392	-0.02%
2020/07/09	28.1	86.25	6	86.17	86.20	22.1	39,134	0.06%
2020/07/08	12.6	86.99	6	86.98	87.00	6.6	38,728	0.02%
2020/07/07	20	86.10	19.8	86.21	87.00	0.2	38,430	0.00%
2020/07/06	5.6	86.34	21	86.39	86.40	-15.4	38,484	-0.04%
2020/07/03	3	85.43	20.1	85.25	85.30	-17.1	39,251	-0.04%
2020/07/02	2	85.85	23	85.86	86.00	-21	39,318	-0.05%
2020/07/01	27	86.12	5	86.06	85.90	22	39,567	0.06%
2020/06/30	3	86.13	20	86.10	86.30	-17	39,234	-0.04%
2020/06/29	67	83.81	131	84.18	85.20	-64	38,911	-0.16%	大賣/
2020/06/24	21	83.18	154.2	82.84	83.50	-133.2	37,861	-0.35%	大賣/鉅額交易
2020/06/23	13	79.75	32.4	80.19	80.20	-19.4	37,387	-0.05%
2020/06/22	3	78.37	3	78.80	78.90	0	37,269	0.00%
2020/06/19	66	78.48	3	78.63	78.80	63	37,883	0.17%
2020/06/18	11	78.24	14	78.40	78.50	-3	37,988	-0.01%
2020/06/17	10	78.10	4	78.25	78.20	6	38,713	0.02%
2020/06/16	2	78.20	23	78.06	78.40	-21	40,122	-0.05%
2020/06/15	14.1	77.17	1	77.30	77.00	13.1	41,533	0.03%
2020/06/12	26.2	77.30	18	77.68	78.00	8.2	42,349	0.02%
2020/06/11	20.1	78.73	7	79.93	78.60	13.1	42,992	0.03%
2020/06/10	7.6	79.75	8	79.69	79.90	-0.4	43,388	0.00%
2020/06/09	4.2	79.74	159.6	80.11	79.50	-155.4	44,767	-0.35%	大賣/鉅額交易
2020/06/08	12	79.17	31	79.55	79.70	-19	45,559	-0.04%
2020/06/05	5	78.12	53	78.25	78.50	-48	45,175	-0.11%
2020/06/04	13	78.52	17	78.26	78.40	-4	45,232	-0.01%
2020/06/03	2	77.85	29	78.06	78.10	-27	45,254	-0.06%
2020/06/02	3	77.30	8.8	77.12	77.10	-5.8	45,186	-0.01%
2020/06/01	3	76.37	19	76.35	76.20	-16	45,106	-0.04%
2020/05/29	5	74.76	7	75.07	75.80	-2	45,158	0.00%
2020/05/28	6	75.37	2	75.40	75.30	4	44,994	0.01%
2020/05/27	4	75.18	75	75.29	75.30	-71	45,453	-0.16%
2020/05/26	5	74.84	34	74.99	74.80	-29	45,969	-0.06%
2020/05/25	8	73.06	3	73.33	73.60	5	46,216	0.01%
2020/05/22	38.2	73.91	0	0.00	73.60	38.2	46,552	0.08%
2020/05/21	17	74.68	7	74.76	74.70	10	46,325	0.02%
2020/05/20	80	74.71	6	74.85	74.50	74	46,417	0.16%
2020/05/19	483	75.11	10	75.14	74.80	473	46,489	1.02%	大買/鉅額交易
2020/05/18	231	75.20	12	75.69	75.00	219	46,100	0.48%	大買/鉅額交易
2020/05/15	13	77.28	71	77.33	77.10	-58	45,526	-0.13%
2020/05/14	9	78.34	5	78.14	78.20	4	45,023	0.01%
2020/05/13	32.2	78.35	28	78.36	78.80	4.2	44,680	0.01%
2020/05/12	33	77.62	2	77.35	77.30	31	44,565	0.07%
2020/05/11	14	77.91	77.1	78.31	78.90	-63.1	44,747	-0.14%
2020/05/08	9	76.39	10	76.32	76.20	-1	44,242	0.00%
2020/05/07	10.1	74.93	4	75.40	75.20	6.1	44,308	0.01%
2020/05/06	3	74.63	8	74.62	74.30	-5	44,218	-0.01%
2020/05/05	69	74.77	0	0.00	74.10	69	44,492	0.16%
2020/05/04	31	74.42	3	74.47	74.50	28	44,768	0.06%
2020/04/30	79	76.25	56	76.69	77.00	23	44,694	0.05%
2020/04/29	4	75.70	42	75.72	75.60	-38	44,975	-0.08%
2020/04/28	12	75.09	15.2	74.91	75.20	-3.2	45,609	-0.01%
2020/04/27	4.4	74.90	14	74.96	74.90	-9.6	47,798	-0.02%
2020/04/24	8	73.90	0	0.00	73.80	8	47,910	0.02%
2020/04/23	14	74.24	0	0.00	74.00	14	48,896	0.03%
2020/04/22	15	73.47	1	73.00	73.90	14	48,768	0.03%
2020/04/21	53	73.65	13	75.15	73.50	40	48,703	0.08%
2020/04/20	27	76.00	14	76.00	76.20	13	48,171	0.03%
2020/04/17	23	75.78	35	75.98	75.80	-12	48,024	-0.02%
2020/04/16	47	74.51	55	74.76	74.00	-8	47,392	-0.02%
2020/04/15	19	74.53	5.2	74.61	74.10	13.9	47,157	0.03%
2020/04/14	14.1	73.63	20	74.19	74.40	-5.9	47,387	-0.01%
2020/04/13	9	73.38	3	73.33	73.10	6	47,485	0.01%
2020/04/10	2	73.80	19	73.65	73.90	-17	47,506	-0.04%
2020/04/09	48	74.52	64.3	73.87	74.00	-16.3	47,817	-0.03%
2020/04/08	60	73.70	38	73.83	75.00	22	47,242	0.05%
2020/04/07	14	71.24	1	71.60	71.20	13	45,981	0.03%
2020/04/06	9	69.77	8	70.01	70.20	1	45,466	0.00%
2020/04/01	41	70.19	15	70.06	70.00	26	44,975	0.06%
2020/03/31	25	70.07	41	70.32	69.90	-16	44,733	-0.04%
2020/03/30	34	69.65	12	69.79	70.00	22	44,283	0.05%
2020/03/27	18	70.77	13	71.37	70.10	5	43,919	0.01%
2020/03/26	5	70.86	13	71.08	71.00	-8	43,204	-0.02%
2020/03/25	13	72.02	42	71.52	71.40	-29	43,208	-0.07%
2020/03/24	13	69.55	40.4	70.21	69.40	-27.4	42,793	-0.06%
2020/03/23	29	67.78	24	68.09	67.50	5	43,074	0.01%
2020/03/20	65	69.63	44	70.32	70.80	21	42,561	0.05%
2020/03/19	127	67.73	22	67.11	66.30	105	41,412	0.25%	大買/鉅額交易
2020/03/18	32	70.35	10	70.72	70.00	22	40,185	0.05%
2020/03/17	60	70.96	39.8	70.90	70.60	20.2	39,472	0.05%
2020/03/16	50	72.58	1	72.60	71.10	49	38,858	0.13%
2020/03/13	61.7	70.82	23	72.49	74.60	38.7	38,007	0.10%
2020/03/12	76.2	75.50	62	76.43	74.70	14.2	36,846	0.04%
2020/03/11	18.5	79.24	1	79.20	78.60	17.5	35,761	0.05%
2020/03/10	74	79.26	3	79.33	79.40	71	35,582	0.20%
2020/03/09	40.2	79.34	21.1	79.41	79.10	19.1	35,358	0.05%
2020/03/06	26	81.21	2	80.80	80.80	24	35,166	0.07%
2020/03/05	23.1	83.01	19	83.06	82.70	4.1	35,040	0.01%
2020/03/04	3	81.37	12	81.64	81.70	-9	35,049	-0.03%
2020/03/03	4	81.23	20	81.42	81.00	-16	34,888	-0.05%
2020/03/02	48.1	79.23	4.8	79.08	79.20	43.3	34,638	0.13%
2020/02/27	25	80.45	10.2	80.49	80.30	14.8	34,937	0.04%
2020/02/26	7	81.26	6	81.63	81.10	1	34,982	0.00%
2020/02/25	9	81.71	1	81.70	82.30	8	34,763	0.02%
2020/02/24	32.1	80.56	6	80.57	80.70	26.1	34,847	0.07%
2020/02/21	5.4	81.97	2	81.90	81.70	3.4	35,036	0.01%
2020/02/20	7.4	83.02	2.3	82.90	82.80	5.1	36,338	0.01%
2020/02/19	7	83.03	16	83.43	83.80	-9	36,346	-0.02%
2020/02/18	40.1	83.31	0	0.00	83.40	40.1	36,642	0.11%
2020/02/17	7	83.87	0	0.00	83.90	7	37,750	0.02%
2020/02/14	2	84.80	0	0.00	84.90	2	38,341	0.01%
2020/02/13	14	85.27	14	85.96	84.70	0	39,439	0.00%
2020/02/12	13	84.26	39	84.33	85.50	-26	40,708	-0.06%
2020/02/11	40	82.83	27	82.64	82.90	13	41,559	0.03%
2020/02/10	41.3	80.55	7.8	81.94	82.00	33.5	42,608	0.08%
2020/02/07	23.1	83.00	25.9	83.14	82.90	-2.8	43,602	-0.01%
2020/02/06	15.3	82.84	14.4	82.64	83.60	0.9	45,059	0.00%
2020/02/05	29	82.14	14	82.22	82.20	15	46,922	0.03%
2020/02/04	7	82.81	4	83.28	82.20	3	48,200	0.01%
2020/02/03	16	79.90	48.2	80.51	82.20	-32.2	48,094	-0.07%
2020/01/31	10	83.55	69	83.83	83.20	-59	47,505	-0.12%
2020/01/30	92.3	84.01	52.6	84.28	83.10	39.7	47,070	0.08%
2020/01/20	32	92.57	36.6	92.83	92.30	-4.6	44,925	-0.01%
2020/01/17	2	92.15	97	91.88	92.30	-95	44,926	-0.21%
2020/01/16	8	89.80	0	0.00	90.00	8	44,307	0.02%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	3	90.00	90.00	-3	46,469	-0.01%
2020/01/13	4	89.08	3.7	88.98	89.60	0.3	46,698	0.00%
2020/01/10	11	88.27	17	88.54	89.00	-6	47,630	-0.01%
2020/01/09	15	87.62	24	87.50	87.10	-9	48,452	-0.02%
2020/01/08	42.1	86.85	15.1	87.40	86.50	27	48,573	0.06%
2020/01/07	48	89.34	4	89.40	89.10	44	48,302	0.09%
2020/01/06	25.4	90.66	13	90.60	90.50	12.4	48,395	0.03%
2020/01/03	37	91.15	50	91.87	91.60	-13	48,271	-0.03%
2020/01/02	7	90.71	4	90.90	90.80	3	48,116	0.01%
2019/12/31	6	90.80	0	0.00	90.80	6	48,193	0.01%
2019/12/30	23	91.01	2	91.30	90.90	21	48,265	0.04%
2019/12/27	0	0.00	0.6	91.20	91.50	-0.6	48,462	0.00%
2019/12/26	1.2	90.87	0.2	90.70	90.80	1	48,560	0.00%
2019/12/25	4	91.05	2	91.00	91.00	2	49,146	0.00%
2019/12/24	2	91.00	1.2	90.98	90.90	0.8	49,384	0.00%
2019/12/23	18	91.08	3	91.23	91.50	15	49,552	0.03%
2019/12/20	5	91.16	3	92.13	91.10	2	49,578	0.00%
2019/12/19	5	91.64	1.5	91.87	92.20	3.5	49,260	0.01%
2019/12/18	2	92.40	54.1	92.25	92.40	-52.1	48,958	-0.11%
2019/12/17	22	91.10	13	91.32	91.60	9	48,539	0.02%
2019/12/16	0.2	91.20	43	91.87	91.60	-42.8	48,561	-0.09%
2019/12/13	3	91.03	9.7	91.56	91.00	-6.7	48,552	-0.01%
2019/12/12	17	91.05	22.9	91.86	91.00	-5.9	48,727	-0.01%
2019/12/11	0	0.00	7	90.96	91.30	-7	48,865	-0.01%
2019/12/10	3	90.50	9.1	90.17	90.30	-6.1	49,354	-0.01%
2019/12/09	0.1	90.60	35	90.98	91.00	-34.9	49,715	-0.07%
2019/12/06	2	90.10	0	0.00	90.50	2	49,472	0.00%
2019/12/05	13	89.78	2	90.45	89.90	11	49,467	0.02%
2019/12/04	3	88.87	0.8	89.30	89.50	2.2	49,622	0.00%
2019/12/03	2	90.00	17.8	89.31	90.00	-15.8	49,672	-0.03%
2019/12/02	17	87.81	41	88.52	88.60	-24	49,485	-0.05%
2019/11/29	48	88.70	2.6	89.15	88.50	45.4	49,213	0.09%
2019/11/28	17	89.80	0	0.00	89.80	17	48,897	0.03%
2019/11/27	3	90.10	19	90.69	90.60	-16	49,237	-0.03%
2019/11/26	4.1	89.68	6	90.13	89.90	-1.9	49,243	0.00%
2019/11/25	26	89.71	19	90.37	89.60	7	48,294	0.01%
2019/11/22	8	91.56	135.2	91.76	91.40	-127.2	47,978	-0.27%	大賣/鉅額交易
2019/11/21	4	90.95	16.2	91.58	92.50	-12.2	47,972	-0.03%
2019/11/20	2	91.65	10	91.43	91.90	-8	47,375	-0.02%
2019/11/19	8	92.60	116.8	92.09	92.80	-108.8	47,024	-0.23%	大賣/鉅額交易
2019/11/18	1	90.20	10.5	90.38	90.50	-9.5	45,679	-0.02%
2019/11/15	9.3	90.05	19	90.15	90.10	-9.7	45,397	-0.02%
2019/11/14	8.1	89.80	11.1	90.77	89.30	-3	45,007	-0.01%
2019/11/13	12	89.73	6	89.72	89.70	6	44,081	0.01%
2019/11/12	16	90.17	55	90.25	91.00	-39	43,699	-0.09%
2019/11/11	37.2	88.36	40	88.05	87.90	-2.8	42,815	-0.01%
2019/11/08	21	91.37	30	91.81	90.90	-9	41,247	-0.02%
2019/11/07	30	90.58	49.4	90.32	90.80	-19.4	39,749	-0.05%
2019/11/06	128.2	90.30	130	89.92	90.40	-1.8	38,542	0.00%	大買/大賣/
2019/11/05	15.1	89.96	60.4	89.76	90.00	-45.3	37,282	-0.12%
2019/11/04	56	87.24	75.4	88.04	89.00	-19.4	36,054	-0.05%
2019/11/01	9	83.26	127.8	82.84	84.80	-118.8	34,294	-0.35%	大賣/鉅額交易
2019/10/31	9	80.83	12	81.04	80.60	-3	33,093	-0.01%
2019/10/30	4	80.20	2	80.40	80.20	2	32,959	0.01%
2019/10/29	9	80.93	28	80.98	80.80	-19	32,835	-0.06%
2019/10/28	1.2	80.17	261	80.21	80.10	-259.8	32,576	-0.80%	大賣/鉅額交易
2019/10/25	10	80.03	11	80.05	80.20	-1	32,470	0.00%
2019/10/24	9	80.53	14	80.51	80.50	-5	32,252	-0.02%
2019/10/23	30	79.78	49	80.14	80.50	-19	32,630	-0.06%
2019/10/22	11	78.95	29	79.02	79.50	-18	32,364	-0.06%
2019/10/21	2.6	76.79	14	77.00	77.60	-11.4	31,601	-0.04%
2019/10/18	5.6	77.57	17.4	77.62	76.90	-11.8	31,704	-0.04%
2019/10/17	17.1	76.22	33	76.36	77.20	-15.9	30,791	-0.05%
2019/10/16	101	75.00	70	74.91	75.00	31	29,769	0.10%	大買/
2019/10/15	10	74.86	17.6	74.95	74.70	-7.6	29,704	-0.03%
2019/10/14	7	74.10	14.2	74.28	74.50	-7.2	30,027	-0.02%
2019/10/09	9	73.39	3	73.47	72.90	6	29,767	0.02%
2019/10/08	4	73.85	5	74.04	74.00	-1	29,894	0.00%
2019/10/07	8	73.60	7.2	73.80	73.40	0.8	29,759	0.00%
2019/10/04	10	72.16	0	0.00	72.70	10	29,672	0.03%
2019/10/03	6	71.88	5	71.98	72.00	1	29,708	0.00%
2019/10/02	12.2	72.30	12	72.30	72.30	0.2	29,572	0.00%
2019/10/01	77	72.59	4	72.72	72.60	73	29,331	0.25%
2019/09/27	8	73.55	1	73.50	73.20	7	28,815	0.02%
2019/09/26	5	74.24	0.5	74.10	74.00	4.5	28,901	0.02%
2019/09/25	10.1	74.35	7	74.54	74.80	3.1	28,895	0.01%
2019/09/24	14	75.02	14	75.19	74.90	0	29,218	0.00%
2019/09/23	1	74.60	3	74.60	74.70	-2	29,240	-0.01%
2019/09/20	3.3	74.17	25	74.03	74.50	-21.7	29,577	-0.07%
2019/09/19	8	73.80	3	74.33	73.50	5	29,314	0.02%
2019/09/18	6	74.40	6.8	74.66	74.40	-0.8	29,144	0.00%
2019/09/17	34.4	74.76	5	74.68	74.60	29.4	29,059	0.10%
2019/09/16	4	75.60	71	75.60	76.00	-67	29,303	-0.23%
2019/09/12	24.1	75.77	98	75.80	76.00	-73.9	29,068	-0.25%
2019/09/11	61.2	74.70	8	74.94	74.50	53.2	28,869	0.18%
2019/09/10	29.2	74.38	0.7	74.10	74.10	28.5	28,884	0.10%
2019/09/09	4	75.03	6	75.27	74.70	-2	29,030	-0.01%
2019/09/06	5.2	75.38	5	75.42	75.00	0.2	29,372	0.00%
2019/09/05	7	74.86	14	74.89	74.90	-7	29,587	-0.02%
2019/09/04	1.4	74.09	5	74.10	74.30	-3.6	29,815	-0.01%
2019/09/03	4	73.90	0	0.00	73.60	4	29,905	0.01%
2019/09/02	3	74.00	1	74.10	74.00	2	30,251	0.01%
2019/08/30	11	73.62	39.2	73.47	74.20	-28.2	30,587	-0.09%
2019/08/29	18.4	71.91	2	71.90	71.90	16.4	30,724	0.05%
2019/08/28	11	72.06	0	0.00	72.40	11	31,041	0.04%
2019/08/27	9	72.23	11	72.20	72.20	-2	31,307	-0.01%
2019/08/26	12	71.84	33	71.70	72.00	-21	31,562	-0.07%
2019/08/23	7.5	73.39	20	73.30	73.30	-12.5	31,812	-0.04%
2019/08/22	28.3	74.02	6	73.88	73.90	22.3	32,267	0.07%
2019/08/21	14	73.21	19.8	73.27	73.50	-5.8	34,158	-0.02%
2019/08/20	7	72.47	55	72.59	72.40	-48	34,127	-0.14%
2019/08/19	16	72.43	5	72.40	72.40	11	34,491	0.03%
2019/08/16	64.5	71.85	7	72.44	72.00	57.5	35,197	0.16%
2019/08/15	11	71.60	1	71.70	71.60	10	35,147	0.03%
2019/08/14	13.6	73.04	5.5	73.76	72.60	8.1	35,268	0.02%
2019/08/13	7.2	73.08	2	73.05	72.90	5.2	35,218	0.01%
2019/08/12	3	72.93	7	73.69	73.70	-4	35,749	-0.01%
2019/08/08	2	73.35	5	73.44	73.10	-3	36,472	-0.01%
2019/08/07	7.2	73.14	1	73.50	72.90	6.2	37,306	0.02%
2019/08/06	31	72.16	25	72.07	73.30	6	37,843	0.02%
2019/08/05	40	73.44	100	74.70	72.80	-60	37,786	-0.16%
2019/08/02	59	75.92	9	76.22	75.50	50	37,404	0.13%
2019/08/01	5	77.94	1	78.20	77.90	4	37,162	0.01%
2019/07/31	151	78.50	8	78.54	78.60	143	37,041	0.39%	大買/鉅額交易
2019/07/30	6	77.92	0	0.00	77.80	6	37,167	0.02%
2019/07/29	2	78.20	1	78.50	78.40	1	37,511	0.00%
2019/07/26	15	78.37	1	78.40	78.40	14	37,626	0.04%
2019/07/25	34.1	78.58	1	78.90	78.60	33.1	37,671	0.09%
2019/07/24	21.4	81.27	71	81.24	81.30	-49.7	37,192	-0.13%
2019/07/23	12.2	81.00	4	80.75	80.90	8.2	36,534	0.02%
2019/07/22	108	80.40	8	80.23	80.60	100	36,414	0.27%	大買/
2019/07/19	2	79.30	2	79.95	79.30	0	36,308	0.00%
2019/07/18	3	79.20	1	79.10	79.00	2	36,773	0.01%
2019/07/17	12	79.87	3	79.80	79.30	9	37,533	0.02%
2019/07/16	9	80.08	18	79.79	80.00	-9	37,702	-0.02%
2019/07/15	10.2	77.09	5	77.58	78.10	5.2	38,121	0.01%
2019/07/12	12	77.67	51	77.85	77.60	-39	40,175	-0.10%
2019/07/11	2	78.25	7	78.41	78.20	-5	41,245	-0.01%
2019/07/10	3	77.80	0	0.00	77.90	3	42,238	0.01%
2019/07/09	8	78.03	0	0.00	77.90	8	43,101	0.02%
2019/07/08	40	78.85	5	78.80	79.00	35	43,727	0.08%
2019/07/05	1	78.10	11	77.90	78.20	-10	44,148	-0.02%
2019/07/04	6	77.73	0.6	77.80	77.70	5.4	44,538	0.01%
2019/07/03	20	77.84	107	77.72	77.50	-87	44,768	-0.19%	大賣/
2019/07/02	1	79.00	3	79.00	79.10	-2	45,091	0.00%
2019/07/01	11	79.41	17	79.15	79.40	-6	45,435	-0.01%
2019/06/28	0.5	77.40	2	77.75	77.40	-1.5	46,469	0.00%
2019/06/27	3	77.63	3.6	77.65	77.40	-0.6	48,925	0.00%
2019/06/26	2	76.50	0	0.00	76.30	2	49,037	0.00%
2019/06/25	6	76.93	3.1	76.66	76.40	2.9	48,862	0.01%
2019/06/24	0	0.00	4	76.60	77.10	-4	48,644	-0.01%
2019/06/21	5	77.96	41	76.98	76.80	-36	48,291	-0.07%
2019/06/20	0	0.00	22	77.46	77.70	-22	47,665	-0.05%
2019/06/19	5	76.88	5	76.84	77.20	0	47,481	0.00%
2019/06/18	1	75.90	36	75.68	75.90	-35	46,966	-0.07%
2019/06/17	4.2	76.02	30	76.18	76.40	-25.8	46,586	-0.06%
2019/06/14	7	74.97	4	74.60	75.10	3	46,296	0.01%
2019/06/13	46	74.05	8	74.05	74.20	38	45,938	0.08%
2019/06/12	15	72.38	57	72.84	73.70	-42	45,892	-0.09%
2019/06/11	2	72.10	17	72.29	72.40	-15	45,480	-0.03%
2019/06/10	60	72.04	0.1	72.20	72.10	59.9	45,277	0.13%
2019/06/06	13.1	71.16	6	71.08	71.10	7.1	44,971	0.02%
2019/06/05	6	71.48	8	71.70	71.00	-2	44,606	0.00%
2019/06/04	15	72.08	7	73.09	71.80	8	44,249	0.02%
2019/06/03	3	72.50	2	73.35	73.40	1	43,903	0.00%
2019/05/31	58	74.33	18	74.36	73.90	40	43,607	0.09%
2019/05/30	161.4	73.13	6.6	73.37	73.40	154.8	42,989	0.36%	大買/鉅額交易
2019/05/29	5.4	70.90	10.3	70.75	72.20	-4.9	42,844	-0.01%
2019/05/28	19.2	71.59	22	71.50	71.20	-2.8	42,521	-0.01%
2019/05/27	5	71.32	2	71.50	71.40	3	40,574	0.01%
2019/05/24	24.3	71.45	15.2	71.45	71.40	9.1	40,541	0.02%
2019/05/23	45	72.20	20.8	71.89	71.50	24.2	40,262	0.06%
2019/05/22	20	74.26	7	74.01	74.00	13	39,723	0.03%
2019/05/21	5.2	74.88	5	75.08	75.00	0.2	39,988	0.00%
2019/05/20	23	75.18	56	75.72	75.00	-33	39,825	-0.08%
2019/05/17	28	75.49	17.8	75.23	74.70	10.2	39,707	0.03%
2019/05/16	49	77.51	20	76.80	75.90	29	39,278	0.07%
2019/05/15	39	77.85	4.3	77.99	77.80	34.7	38,512	0.09%
2019/05/14	28	79.36	10.8	79.82	79.70	17.2	37,886	0.05%
2019/05/13	34.2	82.24	56.8	82.12	81.20	-22.6	37,563	-0.06%
2019/05/10	10	84.51	4	85.30	83.70	6	37,575	0.02%
2019/05/09	18.1	84.90	6	85.03	84.30	12.1	37,560	0.03%
2019/05/08	7	85.66	17.5	85.76	85.90	-10.5	37,350	-0.03%
2019/05/07	15.6	86.54	13	86.55	86.60	2.6	37,276	0.01%
2019/05/06	26.4	85.20	223	85.43	84.90	-196.6	37,269	-0.53%	大賣/鉅額交易
2019/05/03	54	87.23	17	87.67	88.20	37	36,812	0.10%
2019/05/02	2.5	86.66	14	86.73	86.90	-11.5	36,616	-0.03%
2019/04/30	35	86.85	84	87.00	86.90	-49	36,365	-0.13%
2019/04/29	63.5	87.79	25	88.14	87.80	38.5	36,026	0.11%
2019/04/26	70.3	87.54	25	87.49	87.40	45.3	35,703	0.13%
2019/04/25	17	86.41	96	86.06	86.80	-79	35,423	-0.22%
2019/04/24	85.3	88.50	81	86.92	86.90	4.3	35,170	0.01%
2019/04/23	120.1	87.24	47.8	87.59	88.30	72.3	34,864	0.21%	大買/
2019/04/22	27.3	88.47	8	88.53	87.80	19.3	34,003	0.06%
2019/04/19	41.3	89.80	156.7	90.00	88.90	-115.4	33,706	-0.34%	大賣/鉅額交易
2019/04/18	54	93.56	101.5	94.40	91.60	-47.5	32,619	-0.15%	大賣/
2019/04/17	67.1	91.94	84.5	91.85	91.80	-17.4	30,553	-0.06%
2019/04/16	27.2	90.43	20	90.48	89.90	7.2	29,346	0.02%
2019/04/15	18.1	89.15	16.8	88.71	89.30	1.3	28,411	0.00%
2019/04/12	6.1	86.18	33	85.95	86.50	-27	27,828	-0.10%
2019/04/11	81.1	83.82	53	84.02	83.80	28.1	27,456	0.10%
2019/04/10	4	82.70	77	82.45	83.00	-73	26,990	-0.27%
2019/04/09	5.4	82.30	11	82.41	82.50	-5.6	26,686	-0.02%
2019/04/08	46.2	82.96	2.6	82.42	82.40	43.6	26,501	0.16%
2019/04/03	27	81.35	16	81.48	81.90	11	25,825	0.04%
2019/04/02	182	81.97	71.4	82.45	82.00	110.6	25,304	0.44%	大買/鉅額交易
2019/04/01	19.2	79.96	155	78.63	80.80	-135.8	23,838	-0.57%	大賣/鉅額交易
2019/03/29	1	72.90	28	73.16	73.50	-27	21,133	-0.13%
2019/03/28	0.9	71.80	1	71.60	71.80	-0.1	21,058	0.00%
2019/03/27	23	71.90	47	71.90	71.90	-24	21,359	-0.11%
2019/03/26	31.3	71.60	0	0.00	71.80	31.3	21,516	0.15%
2019/03/25	76	71.39	3	71.57	71.20	73	21,784	0.34%
2019/03/22	11.2	72.63	48	72.71	73.00	-36.8	21,732	-0.17%
2019/03/21	1	73.00	33.7	72.91	73.00	-32.7	21,996	-0.15%
2019/03/20	2.1	72.10	42.2	72.11	72.40	-40.1	22,458	-0.18%
2019/03/19	3.1	72.45	2	72.05	72.30	1.1	23,024	0.00%
2019/03/18	11	71.75	6.8	71.36	72.00	4.2	23,226	0.02%
2019/03/15	51.1	71.00	0.4	70.90	70.60	50.7	23,470	0.22%
2019/03/14	11.7	70.98	5	71.10	71.10	6.7	23,311	0.03%
2019/03/13	3.7	70.80	3.2	70.80	70.70	0.5	24,214	0.00%
2019/03/12	7	71.10	19	71.25	71.20	-12	24,353	-0.05%
2019/03/11	15.2	70.59	10	70.40	70.40	5.2	24,453	0.02%
2019/03/08	44	70.70	1	70.80	70.70	43	24,916	0.17%
2019/03/07	0	0.00	1.1	71.61	71.60	-1.1	25,765	0.00%
2019/03/06	10	72.20	4	72.10	72.50	6	26,193	0.02%
2019/03/04	24.6	71.79	30	71.97	72.20	-5.4	26,928	-0.02%
2019/02/27	15.2	72.57	0	0.00	72.70	15.2	26,754	0.06%
2019/02/26	14	72.91	0.8	72.90	72.80	13.2	26,722	0.05%
2019/02/25	16	72.94	6	73.35	73.40	10	26,937	0.04%
2019/02/22	8	73.19	4.6	73.46	73.50	3.4	27,267	0.01%
2019/02/21	13	73.56	6	73.68	73.80	7	27,552	0.03%
2019/02/20	43.5	73.09	17	73.08	73.20	26.5	27,545	0.10%
2019/02/19	0	0.00	18	71.63	72.00	-18	27,169	-0.07%
2019/02/18	21	71.58	51	71.51	71.00	-30	27,351	-0.11%
2019/02/15	64	70.72	5	71.00	70.30	59	27,533	0.21%
2019/02/14	3	71.57	1.8	71.78	71.40	1.2	27,638	0.00%
2019/02/13	7	72.24	37	72.29	72.00	-30	27,733	-0.11%
2019/02/12	25	71.24	10	71.87	72.00	15	27,694	0.05%
2019/02/11	1	70.00	17	69.91	69.90	-16	27,543	-0.06%
2019/01/30	1.2	69.83	0	0.00	70.00	1.2	27,311	0.00%
2019/01/29	3	70.00	9.2	70.05	69.90	-6.2	27,329	-0.02%
2019/01/28	1	70.80	1.6	70.76	70.80	-0.6	27,288	0.00%
2019/01/25	3.2	70.69	15	70.79	70.70	-11.8	27,511	-0.04%
2019/01/24	0	0.00	2	70.00	70.00	-2	27,455	-0.01%
2019/01/23	1	70.20	1	69.70	69.70	0	27,740	0.00%
2019/01/22	1.9	70.66	27	70.43	70.70	-25.1	27,933	-0.09%
2019/01/21	0	0.00	28	71.18	71.20	-28	28,393	-0.10%
2019/01/18	0	0.00	1.4	70.74	70.80	-1.4	29,728	0.00%
2019/01/16	30	70.43	9	70.19	70.20	21	31,610	0.07%
2019/01/15	1	70.30	5	70.18	70.30	-4	31,959	-0.01%
2019/01/14	2	68.80	0	0.00	68.70	2	32,168	0.01%
2019/01/11	1	70.00	15	69.50	69.40	-14	33,547	-0.04%
2019/01/10	0	0.00	41	69.30	69.30	-41	33,515	-0.12%
2019/01/09	10.1	70.10	27	69.71	69.90	-16.9	33,515	-0.05%
2019/01/08	6	68.45	1	68.40	68.60	5	33,510	0.01%
2019/01/07	80	69.10	98	68.97	69.30	-18	33,710	-0.05%
2019/01/04	19.1	67.51	0	0.00	67.60	19.1	33,606	0.06%
2019/01/03	28.1	68.71	1	69.00	68.90	27.1	33,646	0.08%
2019/01/02	23	70.04	1	71.20	70.10	22	33,501	0.07%
2018/12/28	1.2	70.72	43	70.80	70.80	-41.8	33,856	-0.12%
2018/12/27	0.3	70.80	2	71.45	70.80	-1.7	34,100	0.00%
2018/12/26	2.6	70.42	0	0.00	70.20	2.6	34,354	0.01%
2018/12/25	0.2	70.70	10	70.70	70.70	-9.8	34,538	-0.03%
2018/12/24	30	71.40	2.8	71.14	71.40	27.2	35,126	0.08%
2018/12/22	0	70.90	1	71.00	70.90	-1	35,373	0.00%
2018/12/21	2	70.50	0	0.00	71.40	2	35,779	0.01%
2018/12/20	0	0.00	10.8	71.77	71.50	-10.8	35,804	-0.03%
2018/12/19	42	71.30	5	71.40	71.80	37	35,643	0.10%
2018/12/18	1	70.52	40	70.54	70.80	-39	35,873	-0.11%
2018/12/14	1	71.40	11.1	72.50	71.50	-10.1	36,528	-0.03%
2018/12/13	13.6	72.08	70	72.19	73.00	-56.4	36,813	-0.15%
2018/12/12	16	70.74	48	71.32	71.20	-32	37,341	-0.09%
2018/12/11	8	68.88	1	68.50	68.40	7	37,568	0.02%
2018/12/10	39.8	67.91	16.5	68.06	67.70	23.3	37,759	0.06%
2018/12/07	7	69.41	6	69.42	69.10	1	37,568	0.00%
2018/12/06	144	70.01	85	70.47	69.00	59	37,365	0.16%	大買/
2018/12/05	43	72.17	40	72.10	71.60	3	36,597	0.01%
2018/12/04	1	73.50	1	73.80	73.40	0	36,922	0.00%
2018/12/03	41	73.65	32	73.72	74.00	9	36,977	0.02%
2018/11/30	2	73.20	11	73.48	71.90	-9	36,598	-0.02%
2018/11/29	7.1	73.29	64	73.54	72.40	-56.9	35,692	-0.16%
2018/11/28	0.6	73.10	18	72.08	73.10	-17.4	35,289	-0.05%
2018/11/27	81.2	70.63	4.7	70.38	70.70	76.5	34,839	0.22%
2018/11/26	4	71.08	66	71.22	71.00	-62	34,800	-0.18%
2018/11/23	3	69.97	3.6	70.13	70.00	-0.6	34,663	0.00%
2018/11/22	17	69.92	1	69.80	69.50	16	34,653	0.05%
2018/11/21	67.1	70.31	13	70.25	70.60	54.1	34,466	0.16%
2018/11/20	17.8	71.35	4	72.10	71.00	13.8	34,147	0.04%
2018/11/19	4.4	73.37	0	0.00	73.40	4.4	33,901	0.01%
2018/11/16	4.1	74.21	1	74.10	74.30	3.1	34,199	0.01%
2018/11/15	21.6	74.10	7	74.09	74.50	14.6	35,037	0.04%
2018/11/14	20.1	73.80	1	73.30	73.30	19.1	34,998	0.05%
2018/11/13	7.1	74.29	1.6	74.68	74.40	5.5	34,972	0.02%
2018/11/12	2.3	76.08	1.8	76.13	76.20	0.5	34,899	0.00%
2018/11/09	6.1	76.01	3.2	76.03	76.10	2.9	35,101	0.01%
2018/11/08	4	77.37	28	77.06	76.60	-24	35,138	-0.07%
2018/11/07	8.3	77.83	7	78.00	77.90	1.3	35,022	0.00%
2018/11/06	5.2	77.68	20	78.10	77.30	-14.8	35,016	-0.04%
2018/11/05	5.2	80.08	32	79.67	80.00	-26.8	35,081	-0.08%
2018/11/02	1.6	80.69	9	80.76	81.00	-7.4	35,222	-0.02%
2018/11/01	34.2	79.87	14	79.59	79.90	20.2	35,105	0.06%
2018/10/31	33.4	78.02	20.1	78.33	78.80	13.3	35,267	0.04%
2018/10/30	11	76.04	3.4	75.75	76.40	7.6	35,030	0.02%
2018/10/29	5.4	76.17	41.8	76.55	75.50	-36.4	35,063	-0.10%
2018/10/26	53.8	77.24	21	78.07	76.20	32.8	35,074	0.09%
2018/10/17	43	69.22	20	70.07	68.10	23	34,592	0.07%
2018/10/16	31.3	70.13	7	70.16	70.40	24.3	33,758	0.07%
2018/10/15	12	70.59	16	70.74	70.50	-4	33,489	-0.01%
2018/10/12	35	70.48	22.3	70.91	71.90	12.7	33,508	0.04%
2018/10/11	53	70.57	79	70.40	70.10	-26	33,512	-0.08%
2018/10/09	6	75.73	2	75.50	75.30	4	32,293	0.01%
2018/10/08	6.3	75.53	1	75.60	75.50	5.3	32,342	0.02%
2018/10/05	49	75.76	57	76.04	75.60	-8	32,631	-0.02%
2018/10/04	41	76.53	4	76.75	76.20	37	32,542	0.11%
2018/10/03	44	77.88	2	77.70	77.80	42	32,668	0.13%
2018/10/02	6.1	78.70	49	79.05	78.10	-42.9	32,896	-0.13%
2018/10/01	8.2	79.95	20	80.03	79.90	-11.8	32,641	-0.04%
2018/09/28	2.7	78.98	223	78.91	79.20	-220.3	32,840	-0.67%	大賣/鉅額交易
2018/09/27	1	77.50	14	78.09	78.70	-13	32,499	-0.04%
2018/09/26	0.2	77.50	16	77.38	77.30	-15.9	32,279	-0.05%
2018/09/25	3	75.90	1.1	76.11	76.10	1.9	32,142	0.01%
2018/09/21	18.1	75.36	0.1	76.10	75.80	17.9	32,370	0.06%
2018/09/20	13.1	75.67	14	75.59	75.60	-1	32,265	0.00%
2018/09/19	5	76.28	1	76.30	76.40	4	32,294	0.01%
2018/09/18	27.1	76.26	2	76.35	75.80	25.1	32,335	0.08%
2018/09/17	5	77.60	10.3	77.71	77.80	-5.3	32,456	-0.02%
2018/09/14	47	77.14	7	77.69	77.90	40	32,799	0.12%
2018/09/13	37.1	76.05	5	75.94	76.00	32.1	32,828	0.10%
2018/09/12	15.1	77.51	3	77.50	77.00	12.1	32,740	0.04%
2018/09/11	22	75.97	47	76.83	77.70	-25	32,803	-0.08%
2018/09/10	79.2	75.67	42	75.25	75.10	37.2	33,096	0.11%
2018/09/07	282.2	78.13	5	78.96	77.70	277.2	32,715	0.85%	大買/鉅額交易
2018/09/06	26.1	79.38	4	79.33	79.30	22.1	32,743	0.07%
2018/09/05	16	80.18	2	80.20	80.10	14	32,558	0.04%
2018/09/04	2	80.30	2	80.25	80.10	0	32,939	0.00%
2018/09/03	19.5	80.26	0	0.00	80.10	19.5	33,317	0.06%
2018/08/31	24	80.46	1.1	80.33	80.50	22.9	34,592	0.07%
2018/08/30	7.1	81.30	12	81.25	80.90	-5	35,372	-0.01%
2018/08/29	17	81.22	21.1	81.21	81.40	-4.1	35,704	-0.01%
2018/08/28	1	81.20	0.2	81.40	81.20	0.9	35,877	0.00%
2018/08/27	14.1	80.99	2	81.00	81.00	12.1	36,077	0.03%
2018/08/24	7	80.84	0.1	81.60	81.10	6.9	36,106	0.02%
2018/08/23	3.2	81.55	0	0.00	81.80	3.2	37,143	0.01%
2018/08/22	3	81.50	0	0.00	81.70	3	37,444	0.01%
2018/08/21	8	81.08	1.1	81.14	81.00	6.9	37,825	0.02%
2018/08/20	4.1	81.10	3	81.30	81.00	1.1	38,555	0.00%
2018/08/17	11	81.67	50	81.60	81.10	-39	39,047	-0.10%
2018/08/16	13.1	81.10	9	80.56	81.20	4.1	39,033	0.01%
2018/08/15	32	80.62	6	80.60	81.10	26	38,932	0.07%
2018/08/14	80	81.66	15	81.88	81.30	65	38,576	0.17%
2018/08/13	8	84.25	15	84.63	83.80	-7	37,744	-0.02%
2018/08/10	2	85.95	17	85.76	85.90	-15	37,559	-0.04%
2018/08/09	3	85.20	16	85.33	85.20	-13	37,496	-0.03%
2018/08/08	4	84.90	55	84.90	85.00	-51	37,984	-0.13%
2018/08/07	2	84.60	12	84.76	84.40	-10	38,653	-0.03%
2018/08/06	3	84.77	8	84.60	84.60	-5	40,277	-0.01%
2018/08/03	1	83.50	3	83.53	83.80	-2	40,685	0.00%
2018/08/02	54.1	83.82	126	83.85	82.80	-71.9	40,725	-0.18%	大賣/
2018/08/01	0.1	84.10	4	84.08	84.10	-3.9	40,747	-0.01%
2018/07/31	1	83.60	0	0.00	83.80	1	40,718	0.00%
2018/07/30	15	84.01	6	84.07	84.20	9	40,734	0.02%
2018/07/27	11.1	83.28	0	0.00	83.20	11.1	40,533	0.03%
2018/07/26	13.5	82.73	4	82.30	83.50	9.5	40,985	0.02%
2018/07/25	10	83.00	4	82.80	82.70	6	41,156	0.01%
2018/07/24	49	85.54	17.6	85.40	85.20	31.5	41,023	0.08%
2018/07/23	0	0.00	12	85.35	85.50	-12	40,405	-0.03%
2018/07/20	3	85.63	13	85.05	85.30	-10	40,448	-0.02%
2018/07/19	22	84.90	16	84.85	85.20	6	40,634	0.01%
2018/07/18	22	83.75	12	83.95	84.10	10	41,177	0.02%
2018/07/17	0.2	82.90	6	82.73	82.90	-5.8	41,148	-0.01%
2018/07/16	5	83.10	5	83.08	82.80	0	41,273	0.00%
2018/07/13	1.1	81.99	414	82.40	82.90	-412.9	42,018	-0.98%	大賣/鉅額交易
2018/07/12	2.1	81.07	4	81.20	81.20	-1.9	42,639	0.00%
2018/07/11	12	81.45	4	81.50	81.60	8	42,885	0.02%
2018/07/10	21	80.43	2	80.80	80.50	19	42,680	0.04%
2018/07/09	6	81.05	11	81.17	80.80	-5	42,584	-0.01%
2018/07/06	7	80.61	0	0.00	80.50	7	42,830	0.02%
2018/07/05	14.3	81.16	10	81.30	81.20	4.3	42,840	0.01%
2018/07/04	0.2	81.70	0	0.00	81.60	0.2	43,143	0.00%
2018/07/03	10	80.87	0	0.00	80.70	10	43,802	0.02%
2018/07/02	10.1	81.56	11	83.25	81.00	-0.9	44,386	0.00%
2018/06/29	7	81.87	3	82.47	83.20	4	44,722	0.01%
2018/06/28	14.4	80.62	2	80.75	80.50	12.4	46,328	0.03%
2018/06/27	419	81.18	1	81.10	80.90	418	46,430	0.90%	大買/鉅額交易
2018/06/26	23	80.71	12	80.38	81.00	11	46,386	0.02%
2018/06/25	27	81.77	3	82.03	81.50	24	46,072	0.05%
2018/06/22	14	82.12	1	82.10	82.30	13	45,973	0.03%
2018/06/21	19.1	82.94	10	82.70	82.70	9.1	45,954	0.02%
2018/06/20	7	82.10	14.2	82.29	83.00	-7.2	46,402	-0.02%
2018/06/19	33	83.30	15	83.08	83.00	18	46,024	0.04%
2018/06/15	18	84.77	5	84.76	85.00	13	45,391	0.03%
2018/06/14	41	86.16	7	86.30	85.50	34	44,934	0.08%
2018/06/13	8.1	87.52	25	87.84	87.80	-16.9	44,377	-0.04%
2018/06/12	7	87.50	0	0.00	87.70	7	45,087	0.02%
2018/06/11	25	87.52	1	87.70	87.40	24	45,024	0.05%
2018/06/08	55	89.90	43	90.48	88.30	12	45,184	0.03%
2018/06/07	9.1	89.94	75	90.09	91.20	-66	44,916	-0.15%
2018/06/06	6	88.90	25	88.82	89.10	-19	44,888	-0.04%
2018/06/05	7	87.99	5.3	88.04	88.10	1.7	45,553	0.00%
2018/06/04	3	87.53	9	87.86	87.80	-6	45,573	-0.01%
2018/06/01	23	86.51	1.2	86.60	86.60	21.8	45,724	0.05%
2018/05/31	12	86.89	14	87.12	85.70	-2	45,907	0.00%
2018/05/30	22	87.09	16	87.38	87.40	6	45,020	0.01%
2018/05/29	12	87.88	12	88.13	87.60	0	44,829	0.00%
2018/05/28	24.1	88.70	40.1	88.49	88.80	-16	44,821	-0.04%
2018/05/25	6.3	86.17	40	85.71	86.50	-33.7	44,419	-0.08%
2018/05/24	20.1	84.15	13	84.09	84.10	7.1	44,188	0.02%
2018/05/23	28	84.28	21	84.10	83.60	7	44,702	0.02%
2018/05/22	8	84.38	4.3	84.18	84.00	3.7	45,124	0.01%
2018/05/21	4.2	85.07	2	85.40	85.00	2.2	45,700	0.00%
2018/05/18	16	84.16	8	84.78	83.90	8	46,339	0.02%
2018/05/17	6	84.20	9	85.31	84.20	-3	47,022	-0.01%
2018/05/16	56	84.73	2.3	84.71	84.60	53.7	47,215	0.11%
2018/05/15	98.7	87.46	46	86.49	86.00	52.7	47,488	0.11%
2018/05/14	110.9	88.66	150	88.94	89.00	-39.1	48,662	-0.08%	大買/大賣/
2018/05/11	12.3	84.24	32	84.35	85.00	-19.7	47,388	-0.04%
2018/05/10	5.2	82.52	8	82.55	82.90	-2.8	47,391	-0.01%
2018/05/09	15	81.87	29	82.05	81.80	-14	47,644	-0.03%
2018/05/08	2.3	82.18	5	81.80	82.60	-2.8	48,053	-0.01%
2018/05/07	17	81.24	14.4	81.63	81.60	2.6	48,209	0.01%
2018/05/04	8.2	80.53	12	80.53	80.40	-3.8	48,519	-0.01%
2018/05/03	59	80.35	1.2	80.60	80.10	57.8	48,855	0.12%
2018/05/02	7.1	82.44	24	82.83	81.80	-16.9	48,950	-0.03%
2018/04/30	7	82.76	7	82.60	82.90	0	49,029	0.00%
2018/04/27	38	81.22	12.1	81.14	81.50	25.9	49,363	0.05%
2018/04/26	14.2	80.82	5	81.34	80.60	9.2	49,915	0.02%
2018/04/25	30.4	80.12	21.8	79.99	80.40	8.6	50,957	0.02%
2018/04/24	79.4	81.01	24	81.43	80.60	55.4	51,057	0.11%
2018/04/23	16.4	83.05	6	83.15	83.00	10.4	50,484	0.02%
2018/04/20	11.2	84.10	10.5	83.89	84.00	0.7	50,371	0.00%
2018/04/19	82.1	84.35	89	84.43	85.00	-6.9	50,547	-0.01%
2018/04/18	62	85.18	15.7	85.17	84.80	46.3	50,204	0.09%
2018/04/17	31	86.77	6	86.83	86.50	25	50,087	0.05%
2018/04/16	14	87.36	0.6	87.80	87.60	13.4	50,333	0.03%
2018/04/13	8.5	87.08	2	87.10	87.00	6.5	50,506	0.01%
2018/04/12	73.2	87.01	0	0.00	86.80	73.2	50,851	0.14%
2018/04/11	24.5	87.52	4	88.30	87.30	20.5	51,181	0.04%
2018/04/10	9	87.13	7	87.00	87.00	2	51,411	0.00%
2018/04/09	26	87.07	1	87.90	87.40	25	51,757	0.05%
2018/04/03	25	87.19	1	87.30	87.20	24	51,281	0.05%
2018/04/02	14	88.52	1	87.70	88.10	13	50,921	0.03%
2018/03/31	112.1	88.87	20	88.90	88.50	92.1	50,680	0.18%	大買/
2018/03/30	13	91.96	13	91.63	91.40	0	48,765	0.00%
2018/03/29	21	90.07	8	90.14	90.00	13	48,632	0.03%
2018/03/28	17	90.34	7	90.60	90.10	10	48,333	0.02%
2018/03/27	18	90.98	2	91.40	91.20	16	48,237	0.03%
2018/03/26	45	89.91	14	90.04	90.20	31	48,082	0.06%
2018/03/23	73.6	91.03	33	90.89	90.40	40.6	48,202	0.08%
2018/03/22	17	93.12	3	92.90	92.80	14	48,376	0.03%
2018/03/21	5	92.50	3.9	92.44	92.40	1.1	48,263	0.00%
2018/03/20	15	92.47	1.3	92.67	92.60	13.7	48,615	0.03%
2018/03/19	12	92.82	7	92.86	92.90	5	48,662	0.01%
2018/03/16	24	93.43	38	93.26	92.80	-14	48,767	-0.03%
2018/03/15	13	93.32	8	93.81	93.40	5	48,424	0.01%
2018/03/14	59	93.56	5	94.06	93.30	54	48,939	0.11%
2018/03/13	26.2	95.77	54.8	95.71	95.20	-28.7	48,868	-0.06%
2018/03/12	11	93.92	91.5	93.98	94.30	-80.5	48,136	-0.17%
2018/03/09	34	91.66	80	91.75	91.90	-46	48,311	-0.10%
2018/03/08	6	89.37	5	89.52	89.40	1	48,434	0.00%
2018/03/07	32.5	89.32	26	88.97	88.50	6.5	48,600	0.01%
2018/03/06	8.3	88.08	7	88.36	88.20	1.3	49,225	0.00%
2018/03/05	11	87.29	1	87.00	87.00	10	49,994	0.02%
2018/03/02	14	87.28	3	87.33	87.80	11	49,680	0.02%
2018/03/01	7	87.84	0	0.00	87.90	7	49,850	0.01%
2018/02/27	25	88.57	3	89.17	88.10	22	49,752	0.04%
2018/02/26	14	89.26	5	89.24	88.80	9	49,448	0.02%
2018/02/23	7	88.79	1	88.80	88.90	6	49,325	0.01%
2018/02/22	26.5	87.77	20	87.67	87.90	6.5	49,530	0.01%
2018/02/21	36	88.38	4	88.50	88.20	32	49,335	0.06%
2018/02/12	24.4	87.74	43	88.14	87.60	-18.6	48,915	-0.04%
2018/02/09	88	86.79	5	87.08	87.50	83	48,743	0.17%
2018/02/08	20	89.47	3	89.37	89.00	17	48,453	0.04%
2018/02/07	56	90.60	4	90.60	90.00	52	49,905	0.10%
2018/02/06	109.1	89.94	36	89.98	89.20	73.1	49,153	0.15%	大買/
2018/02/05	50	92.98	2	92.95	92.80	48	47,142	0.10%
2018/02/02	9	94.90	27.1	94.51	95.20	-18.1	47,140	-0.04%
2018/02/01	13	93.55	16.2	94.56	93.50	-3.2	47,024	-0.01%
2018/01/31	36	92.50	3	92.70	92.20	33	46,756	0.07%
2018/01/30	56	94.04	5	94.08	93.60	51	46,299	0.11%
2018/01/29	118.1	94.88	2.1	94.80	94.70	116	46,043	0.25%	大買/鉅額交易
2018/01/26	22	95.50	67	95.25	95.40	-45	45,847	-0.10%
2018/01/25	11	95.40	23	95.96	95.40	-12	45,486	-0.03%
2018/01/24	13	95.96	10	95.97	95.90	3	44,848	0.01%
2018/01/23	17	95.87	19	96.09	96.90	-2	44,696	0.00%
2018/01/22	15	96.89	46	96.86	96.60	-31	44,513	-0.07%
2018/01/19	32	96.23	57.3	96.11	96.90	-25.2	43,848	-0.06%
2018/01/18	30	94.05	16	94.48	93.80	14	42,486	0.03%
2018/01/17	14	92.82	6.7	93.32	93.40	7.3	42,043	0.02%
2018/01/16	15	93.39	16	93.41	93.40	-1	41,887	0.00%
2018/01/15	15	93.02	4.6	93.09	93.30	10.4	41,766	0.02%
2018/01/12	31	91.78	7	92.03	91.80	24	41,540	0.06%
2018/01/11	76	91.37	2.2	91.75	91.40	73.8	41,459	0.18%
2018/01/10	38	90.93	3	90.83	90.80	35	40,939	0.09%
2018/01/09	15	91.93	2	91.85	91.80	13	40,640	0.03%
2018/01/08	19	91.96	7	91.80	91.80	12	40,616	0.03%
2018/01/05	31	92.28	18	92.37	93.00	13	40,275	0.03%
2018/01/04	36	92.94	1	93.70	92.60	35	39,996	0.09%
2018/01/03	10.2	94.42	0	0.00	94.00	10.2	39,819	0.03%
2018/01/02	2.1	95.30	2	95.00	95.00	0.1	39,215	0.00%