鴻海 (2317)-兆豐-三民券商分點個股進出

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
172.0
漲跌
▲2.5
漲幅
+1.47%
成交量
124,331張
產業
上市其他電子類股
5940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－兆豐-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/14	50.8	171.11	44.3	170.77	172.00	6.5	118,632	0.01%
2024/05/13	30.1	170.63	14.7	171.72	169.50	15.4	116,850	0.01%
2024/05/10	38.5	169.75	20.8	169.86	169.50	17.7	115,830	0.02%
2024/05/09	36	172.26	26	172.65	170.50	10	114,664	0.01%
2024/05/08	20.2	169.95	15.6	169.07	169.50	4.6	113,075	0.00%
2024/05/07	67.8	169.07	418.9	167.74	169.50	-351	112,117	-0.31%	大賣/鉅額交易
2024/05/06	400.4	166.46	58	165.22	167.50	342.4	110,314	0.31%	大買/鉅額交易
2024/05/03	9.4	156.64	18	157.81	156.00	-8.6	107,787	-0.01%
2024/05/02	26.1	153.33	11	153.64	154.00	15.1	107,073	0.01%
2024/04/30	22.4	157.27	4.3	157.50	156.00	18.1	106,176	0.02%
2024/04/29	18	157.39	44.8	158.42	158.50	-26.8	105,289	-0.03%
2024/04/26	16	156.31	31	156.31	155.00	-15	104,036	-0.01%
2024/04/25	45	152.74	32.1	152.78	151.50	12.8	102,659	0.01%
2024/04/24	39.6	150.81	57.1	152.92	156.00	-17.5	101,157	-0.02%
2024/04/23	2.7	144.57	3	144.67	144.00	-0.3	98,752	0.00%
2024/04/22	17	143.38	13.1	143.23	143.00	4	98,059	0.00%
2024/04/19	36.2	142.68	15.5	142.16	143.00	20.7	97,247	0.02%
2024/04/18	6	146.33	316	146.06	148.00	-310	95,526	-0.32%	大賣/鉅額交易
2024/04/17	325.2	145.43	26.9	143.71	146.50	298.3	94,851	0.31%	大買/鉅額交易
2024/04/16	41.3	140.07	26	140.63	141.00	15.3	93,480	0.02%
2024/04/15	20.4	146.57	11.7	147.42	146.00	8.7	90,976	0.01%
2024/04/12	40.8	151.29	29.7	151.39	150.50	11	89,690	0.01%
2024/04/11	69	149.70	56	148.96	150.00	13.1	87,961	0.01%
2024/04/10	47	155.82	26	155.35	154.50	21	85,355	0.02%
2024/04/09	40.3	156.83	32.8	159.57	158.00	7.5	84,044	0.01%
2024/04/08	24.8	157.34	41.3	158.45	158.00	-16.4	82,682	-0.02%
2024/04/03	37.2	156.06	182	155.21	159.00	-144.8	81,311	-0.18%	大賣/鉅額交易
2024/04/02	193.1	157.41	59.6	156.20	159.00	133.5	79,344	0.17%	大買/鉅額交易
2024/04/01	39	151.69	13	151.96	150.50	26	76,692	0.03%
2024/03/29	46.2	153.42	555.9	151.61	150.00	-509.7	75,560	-0.67%	大賣/鉅額交易
2024/03/28	152.2	153.74	77.5	153.40	155.50	74.7	73,210	0.10%	大買/
2024/03/27	417	144.69	21.4	147.40	148.50	395.6	70,339	0.56%	大買/鉅額交易
2024/03/26	33.7	143.70	315	143.95	142.00	-281.3	68,483	-0.41%	大賣/鉅額交易
2024/03/25	287.5	146.24	45.5	146.35	145.50	241.9	66,381	0.36%	大買/鉅額交易
2024/03/22	274.9	146.28	646.8	145.46	145.50	-371.9	64,505	-0.58%	大買/大賣/鉅額交易
2024/03/21	34.4	142.20	48.6	142.05	142.50	-14.3	61,032	-0.02%
2024/03/20	38.9	138.53	57.6	138.07	138.00	-18.7	58,649	-0.03%
2024/03/19	35.3	133.01	69	133.70	136.00	-33.7	55,781	-0.06%
2024/03/18	76.4	133.94	71.5	133.36	136.00	4.8	53,182	0.01%
2024/03/15	459.5	132.16	121.2	130.54	132.00	338.3	49,532	0.68%	大買/大賣/鉅額交易
2024/03/14	29	119.66	91.1	120.31	121.00	-62.1	43,236	-0.14%
2024/03/13	68.1	120.59	100.5	120.86	120.50	-32.4	40,314	-0.08%
2024/03/12	45.6	117.60	163.1	115.09	119.00	-117.5	34,910	-0.34%	大賣/鉅額交易
2024/03/11	38.1	109.98	150.2	109.77	109.50	-112.1	29,389	-0.38%	大賣/鉅額交易
2024/03/08	7.2	105.36	9	108.00	105.00	-1.8	27,431	-0.01%
2024/03/07	7	107.50	26	107.58	107.50	-19	26,533	-0.07%
2024/03/06	3	106.33	3	106.83	106.50	0	26,183	0.00%
2024/03/05	26.5	107.20	18.5	107.59	106.50	8	26,190	0.03%
2024/03/04	11	104.82	57.5	104.20	106.50	-46.5	25,463	-0.18%
2024/03/01	0	0.00	1.1	102.55	102.00	-1.1	24,125	0.00%
2024/02/29	18	103.00	1	103.50	103.00	17	24,041	0.07%
2024/02/27	7	103.50	3.1	103.67	103.50	3.9	23,750	0.02%
2024/02/26	0	0.00	0.9	103.50	103.50	-0.9	23,649	0.00%
2024/02/23	1	103.50	4	103.50	103.00	-3	23,790	-0.01%
2024/02/22	1	103.00	10.1	103.50	103.50	-9.1	24,119	-0.04%
2024/02/20	2	104.00	27.6	103.96	103.50	-25.6	24,762	-0.10%
2024/02/19	0.3	101.50	8.5	102.82	103.00	-8.3	24,617	-0.03%
2024/02/16	7	101.14	3	101.00	101.50	4	25,053	0.02%
2024/02/15	0	0.00	1	101.50	101.00	-1	25,287	0.00%
2024/02/02	9	101.67	3	102.17	102.00	6	25,105	0.02%
2024/02/01	2.1	102.24	0	0.00	103.00	2.1	25,344	0.01%
2024/01/31	0	0.00	5	101.50	102.50	-5	25,428	-0.02%
2024/01/30	3	102.00	0.2	102.50	102.00	2.8	25,581	0.01%
2024/01/29	0	0.00	0.7	102.14	102.50	-0.7	25,927	0.00%
2024/01/26	12.1	102.58	4	102.50	102.50	8.1	26,364	0.03%
2024/01/25	4	101.13	13	101.85	102.00	-9	26,353	-0.03%
2024/01/23	0	0.00	4	101.00	101.00	-4	27,103	-0.01%
2024/01/22	7	100.06	0	0.00	99.90	7	29,035	0.02%
2024/01/19	1.1	100.05	0	0.00	100.50	1.1	29,204	0.00%
2024/01/18	1	99.70	5	99.70	99.90	-4	29,563	-0.01%
2024/01/17	22.9	99.09	19.1	98.70	98.60	3.8	29,936	0.01%
2024/01/16	6	99.85	1	100.00	100.00	5	30,976	0.02%
2024/01/15	9	100.12	4	101.00	100.00	5	31,922	0.02%
2024/01/12	12	100.50	3	100.50	100.50	9	32,081	0.03%
2024/01/11	1.5	99.93	6.2	100.10	100.50	-4.7	32,209	-0.01%
2024/01/10	21.4	100.43	0	0.00	100.00	21.4	32,083	0.07%
2024/01/09	4.3	101.74	1	101.50	101.00	3.3	31,963	0.01%
2024/01/08	4.2	102.50	1	103.50	101.50	3.2	31,828	0.01%
2024/01/05	1.1	104.00	3	104.17	104.00	-1.9	31,693	-0.01%
2024/01/04	2	104.50	4	104.50	104.00	-2	31,937	-0.01%
2024/01/03	0	0.00	5.1	104.11	104.50	-5.1	32,154	-0.02%
2024/01/02	4	104.63	11	104.73	105.00	-7	32,305	-0.02%
2023/12/29	1	104.00	2.1	104.50	104.50	-1.1	32,250	0.00%
2023/12/28	0	0.00	2.2	103.73	104.00	-2.2	32,274	-0.01%
2023/12/27	1	103.50	3	103.50	103.50	-2	32,180	-0.01%
2023/12/26	1	103.50	3	103.67	104.00	-2	32,097	-0.01%
2023/12/25	0.5	103.50	0	0.00	103.50	0.5	32,284	0.00%
2023/12/22	0	0.00	4	103.25	103.50	-4	32,363	-0.01%
2023/12/21	1.1	103.45	3	103.17	103.50	-1.9	32,468	-0.01%
2023/12/20	3.7	102.76	31.2	103.19	104.50	-27.5	32,160	-0.09%
2023/12/19	3	101.83	21	101.52	102.50	-18	31,507	-0.06%
2023/12/18	3	101.50	1	102.00	102.00	2	31,329	0.01%
2023/12/15	2.5	101.50	1	101.50	101.50	1.5	31,177	0.00%
2023/12/14	26	101.88	2	101.75	102.00	24	30,726	0.08%
2023/12/13	11	101.00	1.3	101.00	101.00	9.7	30,500	0.03%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	1.3	100.62	1.7	100.56	101.00	-0.4	30,769	0.00%
2023/12/08	0	0.00	0.4	101.38	101.50	-0.4	30,658	0.00%
2023/12/07	1	101.00	0.8	101.00	101.00	0.2	30,887	0.00%
2023/12/06	5.1	101.11	2.6	101.19	101.00	2.5	30,950	0.01%
2023/12/05	3	101.00	5	101.00	101.00	-2	30,895	-0.01%
2023/12/04	0	101.00	1.1	101.00	101.00	-1.1	30,773	0.00%
2023/12/01	6	100.58	7	100.64	100.50	-1	30,811	0.00%
2023/11/30	14	101.50	0	0.00	101.50	14	30,592	0.05%
2023/11/29	5	101.80	25	102.00	102.00	-20	30,267	-0.07%
2023/11/28	6.1	102.01	12	102.50	102.50	-5.9	29,970	-0.02%
2023/11/27	7.5	102.43	1	103.00	101.50	6.5	30,482	0.02%
2023/11/24	4.3	101.50	15.4	102.00	101.50	-11.1	30,442	-0.04%
2023/11/22	2	103.00	55	102.53	102.00	-53	31,063	-0.17%
2023/11/21	1	101.50	4	101.88	102.50	-3	30,942	-0.01%
2023/11/20	9.1	101.11	6	101.00	101.00	3.1	31,170	0.01%
2023/11/17	17	102.56	9.6	102.73	102.50	7.4	30,949	0.02%
2023/11/16	0	0.00	5	101.00	101.00	-5	30,387	-0.02%
2023/11/15	63.6	100.08	5.2	100.37	100.50	58.4	30,054	0.19%
2023/11/14	2.1	98.56	34.9	99.82	100.00	-32.8	29,488	-0.11%
2023/11/13	4.1	97.90	13	97.95	97.70	-8.9	29,120	-0.03%
2023/11/10	7.8	97.31	0	0.00	97.20	7.8	29,544	0.03%
2023/11/09	7	97.99	26.3	97.89	97.90	-19.3	30,337	-0.06%
2023/11/08	1.7	96.23	22	97.06	97.00	-20.4	30,321	-0.07%
2023/11/07	20.7	95.75	2	96.10	96.10	18.7	30,373	0.06%
2023/11/06	13.2	96.54	17	97.28	96.40	-3.8	30,281	-0.01%
2023/11/03	24.1	95.47	22	95.80	95.80	2.1	29,982	0.01%
2023/11/02	3	96.93	37.1	97.00	97.00	-34.1	29,758	-0.11%
2023/11/01	33.7	95.99	4	95.90	95.60	29.7	30,097	0.10%
2023/10/31	9.1	96.15	72	96.14	96.50	-62.9	30,309	-0.21%
2023/10/30	87.5	95.25	9.2	95.31	94.50	78.3	29,933	0.26%
2023/10/27	10.6	98.39	1	98.30	98.20	9.6	28,083	0.03%
2023/10/26	18.4	98.36	2	98.50	98.50	16.4	28,036	0.06%
2023/10/25	15.5	99.09	20	99.00	99.00	-4.5	27,773	-0.02%
2023/10/24	64.3	98.40	22	97.62	98.30	42.3	27,620	0.15%
2023/10/23	25	100.81	5	100.80	100.50	20	26,288	0.08%
2023/10/20	5.1	103.13	1	104.00	103.50	4.1	25,919	0.02%
2023/10/19	18.3	104.41	3	103.00	103.50	15.3	25,714	0.06%
2023/10/18	4.8	105.92	2.2	106.00	105.50	2.6	25,514	0.01%
2023/10/17	3	106.83	1	107.50	106.50	2	25,614	0.01%
2023/10/16	3.5	107.00	8.3	107.00	107.00	-4.8	26,265	-0.02%
2023/10/13	5.2	106.60	11.5	106.04	107.50	-6.3	26,851	-0.02%
2023/10/12	0	0.00	19	106.63	107.00	-19	27,096	-0.07%
2023/10/11	0	0.00	7	106.29	106.00	-7	27,348	-0.03%
2023/10/06	0	0.00	11.6	105.13	105.50	-11.6	27,369	-0.04%
2023/10/05	26.4	103.10	5	103.50	103.50	21.3	27,528	0.08%
2023/10/04	2.2	102.79	7	103.00	103.00	-4.9	27,645	-0.02%
2023/10/03	3.6	104.41	1	104.00	104.00	2.6	27,599	0.01%
2023/10/02	0	0.00	2	104.50	104.50	-2	27,816	-0.01%
2023/09/28	3.6	103.64	3	104.50	104.00	0.6	28,735	0.00%
2023/09/27	1.5	104.00	1	103.50	104.00	0.5	29,226	0.00%
2023/09/26	18.8	104.52	10	104.50	104.00	8.8	30,286	0.03%
2023/09/25	6.6	105.20	0	0.00	105.50	6.6	31,242	0.02%
2023/09/22	0	0.00	1	105.50	105.00	-1	31,773	0.00%
2023/09/21	8.2	105.37	0	0.00	105.00	8.2	32,181	0.03%
2023/09/20	1.2	106.04	1	106.00	106.00	0.2	32,555	0.00%
2023/09/19	3.1	106.98	2	107.00	106.50	1.1	33,360	0.00%
2023/09/18	0.5	106.50	3	106.17	106.50	-2.5	34,796	-0.01%
2023/09/15	17.6	106.44	7.7	106.49	106.00	10	35,058	0.03%
2023/09/14	0	0.00	5	106.10	106.50	-5	34,962	-0.01%
2023/09/13	1.2	105.97	0	0.00	106.00	1.2	35,116	0.00%
2023/09/12	1	107.00	6	106.83	107.50	-5	35,594	-0.01%
2023/09/11	4	105.25	0	105.75	105.00	4	35,679	0.01%
2023/09/08	8.2	105.20	3	105.00	106.00	5.2	35,975	0.01%
2023/09/07	9.2	105.62	3	106.00	105.50	6.2	36,936	0.02%
2023/09/06	2.2	106.00	4	106.38	106.00	-1.8	38,325	0.00%
2023/09/05	0	107.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	16.3	106.77	1	106.00	106.50	15.3	38,384	0.04%
2023/09/01	3.4	106.99	16	107.13	107.50	-12.6	38,403	-0.03%
2023/08/31	4.2	105.99	12.2	106.46	106.50	-8	38,772	-0.02%
2023/08/30	2	106.00	7	106.07	106.00	-5	38,234	-0.01%
2023/08/29	13.1	105.96	14	106.07	106.00	-0.9	38,783	0.00%
2023/08/28	1	109.00	6.1	108.75	108.00	-5.1	38,485	-0.01%
2023/08/25	10.5	108.21	2	108.50	108.00	8.5	39,185	0.02%
2023/08/24	15	109.10	16	109.69	109.50	-1	40,302	0.00%
2023/08/23	0	0.00	2	106.75	106.50	-2	40,756	0.00%
2023/08/22	2	106.50	1	106.50	106.50	1	41,061	0.00%
2023/08/21	2	106.00	0.1	106.50	106.00	1.9	41,271	0.00%
2023/08/18	9.1	106.11	2	106.01	106.00	7.1	41,354	0.02%
2023/08/17	2	106.50	1	107.00	106.50	1	41,432	0.00%
2023/08/16	23.4	105.85	7.3	106.16	105.50	16.1	41,323	0.04%
2023/08/15	23.1	107.67	7	107.64	107.00	16.1	41,146	0.04%
2023/08/14	2.1	109.50	4	109.38	110.00	-1.9	40,542	0.00%
2023/08/11	11.2	108.91	0.1	109.00	108.50	11.1	40,690	0.03%
2023/08/10	2.1	109.76	3	110.50	110.00	-0.9	41,012	0.00%
2023/08/09	19.3	110.55	2	110.75	110.50	17.3	41,109	0.04%
2023/08/08	0	0.00	15	110.50	110.50	-15	41,947	-0.04%
2023/08/07	10	110.80	5.1	111.48	109.50	4.9	41,823	0.01%
2023/08/04	0	0.00	16	110.38	111.00	-16	41,358	-0.04%
2023/08/02	9.5	108.25	5	109.00	108.00	4.5	41,384	0.01%
2023/08/01	2.2	109.95	5	110.00	110.50	-2.8	40,993	-0.01%
2023/07/31	7.3	109.68	2.1	108.83	108.50	5.2	40,803	0.01%
2023/07/28	12.9	109.70	3.5	109.73	109.50	9.4	40,510	0.02%
2023/07/27	5.1	111.21	5	111.30	110.50	0.1	40,589	0.00%
2023/07/26	2	111.25	8.5	111.53	111.50	-6.5	40,899	-0.02%
2023/07/25	5.5	111.23	34	110.63	112.00	-28.5	40,721	-0.07%
2023/07/24	21	108.26	4	108.12	108.00	17	39,989	0.04%
2023/07/21	3	107.33	6.1	107.09	107.50	-3.1	40,226	-0.01%
2023/07/20	3	108.17	1.6	108.82	108.00	1.4	40,260	0.00%
2023/07/19	12.1	109.74	2.6	109.57	108.50	9.5	40,018	0.02%
2023/07/18	5.5	111.95	26	112.02	112.00	-20.5	39,654	-0.05%
2023/07/17	2.7	110.00	3	110.50	110.50	-0.3	39,110	0.00%
2023/07/14	8.1	107.74	8.1	108.91	109.50	0	38,735	0.00%
2023/07/13	2.1	108.26	8	108.19	107.00	-5.9	38,284	-0.02%
2023/07/12	11	106.55	4.5	106.66	107.50	6.5	38,042	0.02%
2023/07/11	1	105.00	2	105.00	105.00	-1	37,842	0.00%
2023/07/10	6.5	105.26	1	106.00	104.50	5.5	37,828	0.01%
2023/07/07	3.4	105.15	6.2	105.16	105.50	-2.8	37,756	-0.01%
2023/07/06	24.2	106.11	12	106.21	105.50	12.2	37,732	0.03%
2023/07/05	15.8	108.62	5	108.50	108.50	10.8	36,789	0.03%
2023/07/04	34	110.62	24	111.33	110.00	10	36,139	0.03%
2023/07/03	26.7	114.74	31	114.56	115.00	-4.3	35,462	-0.01%
2023/06/30	14.4	112.30	8	112.25	113.00	6.4	34,309	0.02%
2023/06/29	30.4	114.17	6.2	115.44	113.00	24.2	33,829	0.07%
2023/06/28	20.1	115.00	14	114.79	115.00	6.1	33,522	0.02%
2023/06/27	56.9	114.96	3.3	114.65	114.00	53.6	33,179	0.16%
2023/06/26	25.2	115.23	29.5	114.55	115.50	-4.3	32,601	-0.01%
2023/06/21	5.1	112.46	4	112.75	113.00	1.1	32,082	0.00%
2023/06/20	4	112.75	4	112.63	112.50	0	32,028	0.00%
2023/06/19	2.5	112.48	3	112.17	112.50	-0.5	31,892	0.00%
2023/06/16	3	111.17	21	112.17	111.00	-18	31,825	-0.06%
2023/06/15	19.6	111.55	2	112.00	111.50	17.6	31,398	0.06%
2023/06/14	6.1	112.33	8	112.50	112.50	-1.9	31,855	-0.01%
2023/06/13	17.3	111.79	33.4	112.61	112.50	-16.1	31,723	-0.05%
2023/06/12	9.2	110.70	35.5	110.30	110.50	-26.4	30,901	-0.09%
2023/06/09	4	107.63	0	0.00	108.00	4	29,760	0.01%
2023/06/08	7	107.50	8.1	107.87	107.00	-1.1	29,876	0.00%
2023/06/07	5	107.50	14	107.57	108.00	-9	30,051	-0.03%
2023/06/06	8.4	106.52	2	106.75	107.00	6.4	30,703	0.02%
2023/06/05	6.4	108.09	7	107.79	107.50	-0.6	30,622	0.00%
2023/06/02	5.2	108.12	25.6	108.16	108.00	-20.4	31,419	-0.06%
2023/06/01	10.1	107.54	13	107.27	108.00	-2.9	31,156	-0.01%
2023/05/31	20	106.93	16.3	106.98	106.50	3.7	30,871	0.01%
2023/05/30	12	106.96	29.8	106.96	107.00	-17.8	30,356	-0.06%
2023/05/29	12	104.50	14.9	104.64	105.50	-2.9	29,635	-0.01%
2023/05/26	24.3	102.40	13.7	102.50	102.50	10.6	29,233	0.04%
2023/05/25	11	102.55	2	102.50	102.50	9	28,999	0.03%
2023/05/24	11	102.64	3	102.50	103.00	8	28,936	0.03%
2023/05/23	6.3	102.52	2	102.75	102.50	4.3	28,904	0.01%
2023/05/22	2	102.50	0	103.00	103.00	2	28,907	0.01%
2023/05/19	6	102.50	2	103.00	103.00	4	29,083	0.01%
2023/05/18	2	103.25	3	103.00	103.00	-1	29,193	0.00%
2023/05/17	1.4	102.63	4.2	102.62	102.50	-2.8	29,333	-0.01%
2023/05/16	10.4	102.16	1	103.00	102.00	9.4	28,993	0.03%
2023/05/15	9.5	102.03	0.2	102.50	102.00	9.3	28,601	0.03%
2023/05/12	5.2	105.40	8	105.44	102.50	-2.9	28,557	-0.01%
2023/05/11	5.2	105.40	8	105.44	105.00	-2.9	27,867	-0.01%
2023/05/10	3	106.17	3	106.50	106.50	0	27,910	0.00%
2023/05/09	1	106.49	13.6	106.32	106.50	-12.6	28,140	-0.04%
2023/05/08	12	105.38	1	105.00	105.00	11	28,301	0.04%
2023/05/05	0	0.00	2.1	105.00	105.00	-2.1	28,849	-0.01%
2023/05/04	4.2	105.36	1.4	105.00	105.00	2.8	29,465	0.01%
2023/05/03	4	105.63	18	105.72	105.50	-14	29,917	-0.05%
2023/05/02	2.2	105.27	21	105.33	106.00	-18.8	30,781	-0.06%
2023/04/28	15.6	104.35	4	104.38	104.50	11.6	31,312	0.04%
2023/04/27	5.9	103.58	2	103.50	103.50	3.9	31,454	0.01%
2023/04/26	1.1	104.00	2.6	103.61	103.50	-1.5	31,624	0.00%
2023/04/25	3.9	103.37	2.1	103.24	103.00	1.8	31,354	0.01%
2023/04/24	9.2	103.89	0	0.00	103.50	9.2	31,215	0.03%
2023/04/21	2	104.25	17.2	104.23	104.00	-15.2	31,240	-0.05%
2023/04/20	2	104.00	9	104.33	104.50	-7	31,018	-0.02%
2023/04/19	0	104.50	21	104.14	104.00	-21	31,244	-0.07%
2023/04/18	0	0.00	7	104.07	104.50	-7	31,266	-0.02%
2023/04/17	0.5	104.00	0	0.00	104.00	0.5	31,594	0.00%
2023/04/14	4	103.50	12	103.75	104.50	-8	32,030	-0.02%
2023/04/13	2	103.00	1	103.00	103.00	1	32,380	0.00%
2023/04/12	6	103.25	0	0.00	102.50	6	32,302	0.02%
2023/04/11	0	104.00	0	103.50	103.50	0	32,585	0.00%
2023/04/10	10	103.25	0.1	103.50	103.00	9.9	32,478	0.03%
2023/04/07	1.1	103.55	0	0.00	103.00	1.1	32,418	0.00%
2023/04/06	7	103.64	5.3	104.76	103.50	1.7	32,371	0.01%
2023/03/31	4.2	104.12	2	104.50	104.00	2.2	31,976	0.01%
2023/03/30	1	104.00	30.2	104.03	104.50	-29.2	32,025	-0.09%
2023/03/29	22	103.27	2	103.50	103.50	20	32,165	0.06%
2023/03/28	5	103.50	5	103.50	103.00	0	32,556	0.00%
2023/03/27	7.5	104.07	1.5	103.83	103.50	6	32,645	0.02%
2023/03/24	11	104.95	12	105.00	105.50	-1	33,306	0.00%
2023/03/23	3.5	103.64	2.1	103.86	103.50	1.4	32,568	0.00%
2023/03/22	1	103.50	3.1	104.00	103.50	-2	32,454	-0.01%
2023/03/21	1.5	103.50	2.1	103.74	103.50	-0.6	32,672	0.00%
2023/03/20	1	102.50	1	103.00	102.50	0	32,644	0.00%
2023/03/17	0	104.00	31	103.55	103.50	-31	32,828	-0.09%
2023/03/16	9.3	102.50	12.4	102.15	102.00	-3.1	32,303	-0.01%
2023/03/15	0.5	102.50	1	102.50	102.50	-0.5	32,585	0.00%
2023/03/14	3.2	102.00	1	102.50	102.00	2.2	33,160	0.01%
2023/03/13	19.3	102.26	3	102.00	103.00	16.3	33,434	0.05%
2023/03/10	3.3	101.70	27	101.56	102.00	-23.7	34,333	-0.07%
2023/03/09	14.4	102.90	3	102.50	102.50	11.4	34,973	0.03%
2023/03/08	3.4	104.49	0	0.00	104.00	3.4	35,167	0.01%
2023/03/07	9.3	104.95	25.2	105.29	105.00	-15.9	35,211	-0.05%
2023/03/06	0	0.00	21.5	103.31	103.50	-21.5	34,782	-0.06%
2023/03/03	3	103.50	15.5	103.39	102.50	-12.5	34,733	-0.04%
2023/03/02	0	0.00	2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	10.1	100.32	5.1	101.80	102.00	5	35,010	0.01%
2023/02/24	8.9	101.23	5	102.30	101.00	3.9	34,736	0.01%
2023/02/23	8.1	102.99	1	102.50	103.00	7.1	34,341	0.02%
2023/02/22	1.2	101.59	1	101.51	102.00	0.2	34,713	0.00%
2023/02/21	2	102.50	5.2	102.50	102.50	-3.2	34,783	-0.01%
2023/02/20	2.3	103.45	3	103.33	103.00	-0.7	35,331	0.00%
2023/02/17	3	103.00	13	103.04	103.50	-10	35,745	-0.03%
2023/02/16	28.3	103.23	7.8	103.32	103.50	20.6	36,384	0.06%
2023/02/15	6.5	102.38	6	102.25	102.50	0.5	37,202	0.00%
2023/02/14	2	101.75	78.1	101.72	102.00	-76.1	37,250	-0.20%
2023/02/13	12	101.50	0	0.00	101.00	12	37,616	0.03%
2023/02/10	8	101.50	15.5	101.08	101.50	-7.5	37,809	-0.02%
2023/02/09	16	100.47	12	100.67	101.00	4	38,059	0.01%
2023/02/08	9.1	100.66	3.1	100.68	100.50	6	38,379	0.02%
2023/02/07	19.2	101.01	10	100.95	100.50	9.2	38,627	0.02%
2023/02/06	47.1	101.78	80.9	101.46	101.50	-33.8	38,581	-0.09%
2023/02/03	17.1	99.73	0.1	99.80	99.60	17	38,523	0.04%
2023/02/02	26.7	100.16	21	100.74	100.00	5.7	38,531	0.01%
2023/02/01	22	100.09	0.2	100.50	100.00	21.8	38,077	0.06%
2023/01/31	14.4	99.85	32.1	100.03	99.70	-17.7	37,933	-0.05%
2023/01/30	28	98.29	2	99.30	98.10	26	37,093	0.07%
2023/01/17	12.5	98.23	25	98.22	98.10	-12.6	36,341	-0.03%
2023/01/16	29.7	98.71	1.4	98.21	98.10	28.3	36,361	0.08%
2023/01/13	2.5	99.00	2	99.00	98.60	0.5	36,315	0.00%
2023/01/12	3.9	99.03	3	98.87	98.60	0.8	36,978	0.00%
2023/01/11	5	99.60	1.1	99.60	99.10	4	37,569	0.01%
2023/01/10	4.1	99.40	1.1	99.41	99.40	3	37,879	0.01%
2023/01/09	14.5	99.15	5.2	99.40	99.10	9.2	38,027	0.02%
2023/01/06	12.3	98.59	3	98.50	98.40	9.3	37,890	0.02%
2023/01/05	10.8	98.21	1	98.60	98.00	9.7	38,045	0.03%
2023/01/04	26.7	98.35	23	98.11	98.10	3.7	38,079	0.01%
2023/01/03	14.5	98.64	6	98.55	99.10	8.5	38,013	0.02%
2022/12/30	12	99.98	0.2	100.00	99.90	11.8	37,602	0.03%
2022/12/29	11.9	99.82	0	0.00	99.70	11.9	37,753	0.03%
2022/12/28	13.8	100.10	8	100.38	100.50	5.8	38,005	0.02%
2022/12/27	1.1	101.00	0	0.00	100.50	1.1	37,915	0.00%
2022/12/26	3.1	101.00	6	101.50	101.00	-3	38,115	-0.01%
2022/12/23	1.1	100.52	0	0.00	101.00	1.1	38,434	0.00%
2022/12/22	7	100.50	7	101.00	101.00	0	38,849	0.00%
2022/12/21	6.6	100.12	8	100.56	100.00	-1.5	39,308	0.00%
2022/12/20	35.3	100.44	7	100.36	100.00	28.3	39,198	0.07%
2022/12/19	2.1	100.55	11	101.14	101.50	-8.9	39,135	-0.02%
2022/12/16	54.2	100.94	0.1	101.50	100.50	54.1	38,899	0.14%
2022/12/15	18.2	101.53	4	102.50	101.50	14.2	38,102	0.04%
2022/12/14	6.1	101.84	34	102.32	102.50	-27.9	38,124	-0.07%
2022/12/13	30.3	101.17	1	102.00	101.00	29.3	38,141	0.08%
2022/12/12	0.2	102.00	13	101.96	102.00	-12.8	37,850	-0.03%
2022/12/09	28.4	102.05	4	102.50	102.00	24.3	38,145	0.06%
2022/12/08	24.6	101.96	1	102.50	101.50	23.6	37,890	0.06%
2022/12/07	6	102.25	6	102.75	102.00	0	37,817	0.00%
2022/12/06	13.2	103.40	1	103.00	103.00	12.2	37,621	0.03%
2022/12/05	46	106.28	4.2	105.90	105.50	41.8	37,014	0.11%
2022/12/02	14	105.11	12.7	105.29	105.50	1.3	36,500	0.00%
2022/12/01	28.1	102.53	23.9	102.37	103.00	4.2	35,734	0.01%
2022/11/30	7.1	101.22	6	101.42	100.50	1.1	34,905	0.00%
2022/11/29	11.3	99.84	6	100.03	100.00	5.3	34,038	0.02%
2022/11/28	24.5	100.11	1	100.00	100.00	23.5	33,757	0.07%
2022/11/25	16.6	100.65	5	100.50	100.50	11.6	33,605	0.03%
2022/11/24	18.2	100.20	5	101.00	101.00	13.2	33,507	0.04%
2022/11/23	11.1	101.05	0	101.50	100.50	11.1	33,169	0.03%
2022/11/22	12.2	100.13	5	100.50	100.50	7.2	33,091	0.02%
2022/11/21	11.5	100.26	1	101.00	100.00	10.5	32,902	0.03%
2022/11/18	13.4	101.11	0	0.00	100.50	13.4	32,636	0.04%
2022/11/17	1.1	101.09	0	0.00	101.50	1.1	32,326	0.00%
2022/11/16	7.8	101.61	3.3	102.27	101.50	4.5	32,188	0.01%
2022/11/15	7.2	101.38	5	101.80	101.50	2.2	31,685	0.01%
2022/11/14	10.3	99.94	9	100.66	101.50	1.3	31,198	0.00%
2022/11/11	22	100.31	12.4	100.10	100.00	9.6	30,512	0.03%
2022/11/10	18.2	100.67	1	100.50	100.50	17.2	29,543	0.06%
2022/11/09	2.2	102.05	9.1	102.00	102.50	-6.9	29,373	-0.02%
2022/11/08	12.2	100.05	2	100.00	100.00	10.2	29,190	0.03%
2022/11/07	14.1	100.07	3	99.93	100.00	11.1	29,498	0.04%
2022/11/04	14.4	99.91	32	99.88	100.50	-17.6	29,858	-0.06%
2022/11/03	4.6	100.93	3	101.00	101.00	1.6	29,990	0.01%
2022/11/02	4.4	101.07	2	101.50	102.00	2.4	29,765	0.01%
2022/11/01	6.1	101.28	2	101.00	101.50	4.1	29,668	0.01%
2022/10/31	15.2	102.24	1	102.00	102.50	14.2	29,304	0.05%
2022/10/28	0	104.00	0	0.00	104.00	0	29,222	0.00%
2022/10/27	1	104.50	2	104.25	104.00	-1	29,368	0.00%
2022/10/26	1	103.50	1	104.00	104.00	0	29,519	0.00%
2022/10/25	1	102.00	5	102.80	103.50	-4	29,293	-0.01%
2022/10/24	0.1	103.48	0	103.50	103.00	0.1	29,045	0.00%
2022/10/21	0	0.00	0	103.00	103.50	0	28,923	0.00%
2022/10/20	7.3	101.50	2	102.75	102.50	5.3	29,034	0.02%
2022/10/19	4.1	103.51	0	103.50	103.00	4.1	28,453	0.01%
2022/10/18	16.4	104.13	1	103.50	103.50	15.4	28,204	0.05%
2022/10/17	6	104.92	0	105.00	105.00	6	28,041	0.02%
2022/10/14	3.1	105.00	2	104.75	105.00	1.1	27,956	0.00%
2022/10/13	3.1	103.02	2.6	103.31	103.50	0.5	28,122	0.00%
2022/10/12	6.1	103.36	0.2	104.00	103.00	5.9	27,974	0.02%
2022/10/11	5	104.60	2.5	104.50	104.00	2.5	27,628	0.01%
2022/10/07	2	107.50	2	107.25	107.50	0	27,413	0.00%
2022/10/06	1	107.00	0.6	107.33	107.50	0.4	27,815	0.00%
2022/10/05	7	106.50	11.5	106.56	107.00	-4.5	27,893	-0.02%
2022/10/04	0	102.00	1	102.50	102.50	-1	27,455	0.00%
2022/10/03	3.1	101.00	0	101.50	101.00	3.1	27,474	0.01%
2022/09/30	4.7	101.18	0.7	102.00	102.00	4.1	27,695	0.01%
2022/09/29	7.1	101.16	2.8	101.68	101.50	4.3	27,913	0.02%
2022/09/28	17.8	101.63	11	101.05	100.50	6.8	28,002	0.02%
2022/09/27	1.1	103.55	2	103.50	103.50	-0.9	27,942	0.00%
2022/09/26	17.6	104.57	4.5	104.67	104.00	13.1	28,760	0.05%
2022/09/23	1.3	106.54	0.1	106.50	106.50	1.3	29,122	0.00%
2022/09/22	4	106.50	0	0.00	107.00	4	29,606	0.01%
2022/09/21	6	107.00	1	108.00	107.00	5	29,763	0.02%
2022/09/20	0	0.00	5.1	107.80	108.50	-5.1	29,793	-0.02%
2022/09/19	5.3	106.72	2	106.75	107.00	3.3	29,797	0.01%
2022/09/16	2.1	107.01	1	107.50	107.50	1.1	30,004	0.00%
2022/09/15	1	107.50	0	0.00	108.00	1	30,148	0.00%
2022/09/14	18.5	107.81	0	0.00	107.50	18.5	30,383	0.06%
2022/09/13	1	110.00	28.9	109.65	110.00	-27.9	30,584	-0.09%
2022/09/12	0	0.00	10.2	108.44	108.50	-10.2	30,594	-0.03%
2022/09/08	4	106.75	10	107.00	107.00	-6	31,113	-0.02%
2022/09/07	7.1	107.08	0	0.00	106.00	7.1	31,387	0.02%
2022/09/06	3	107.67	2	108.00	108.50	1	31,270	0.00%
2022/09/05	2.1	108.00	0	0.00	108.00	2.1	31,528	0.01%
2022/09/02	0.5	107.50	2	107.75	107.50	-1.5	31,931	0.00%
2022/09/01	20.1	107.52	1.4	107.29	107.50	18.7	32,046	0.06%
2022/08/31	2.8	108.10	1	108.00	109.00	1.8	31,915	0.01%
2022/08/30	10	108.15	0	0.00	108.50	10	31,741	0.03%
2022/08/29	7.4	108.10	1.7	108.21	108.00	5.7	32,006	0.02%
2022/08/26	0.4	110.50	0	0.00	110.50	0.4	32,155	0.00%
2022/08/25	1	109.50	6	110.00	109.50	-5	32,478	-0.02%
2022/08/24	3.2	109.34	1	109.50	109.50	2.2	33,426	0.01%
2022/08/23	4.3	110.03	4	110.00	110.00	0.3	34,509	0.00%
2022/08/22	1.1	110.05	51	110.51	111.00	-49.9	34,940	-0.14%
2022/08/19	60	111.42	11	111.00	111.00	49	35,525	0.14%
2022/08/18	7.1	111.64	1	111.50	112.00	6.1	35,898	0.02%
2022/08/17	4.1	111.75	23.3	111.58	112.50	-19.2	36,728	-0.05%
2022/08/16	31	111.02	12	111.04	111.00	19	36,840	0.05%
2022/08/15	12.2	112.04	2	112.25	112.00	10.2	36,930	0.03%
2022/08/12	4.1	113.11	26	112.90	112.50	-21.9	37,208	-0.06%
2022/08/11	17.1	112.47	46.7	112.28	113.00	-29.6	37,022	-0.08%
2022/08/10	7.9	110.48	15.1	109.96	110.00	-7.2	36,918	-0.02%
2022/08/09	0	0.00	12.5	108.60	109.00	-12.5	36,398	-0.03%
2022/08/08	52.5	107.49	50	107.50	108.00	2.5	36,343	0.01%
2022/08/05	15	108.17	7.5	108.63	108.00	7.5	36,295	0.02%
2022/08/04	4.1	107.76	7	107.43	108.00	-2.9	36,249	-0.01%
2022/08/03	37.6	107.47	34	107.10	108.50	3.6	35,932	0.01%
2022/08/02	13	107.27	11	107.50	108.00	2	35,709	0.01%
2022/08/01	1.1	108.53	1	109.00	109.00	0.1	35,441	0.00%
2022/07/29	2	108.50	13	108.92	109.00	-11	35,652	-0.03%
2022/07/28	2.1	108.52	3	108.50	108.50	-0.9	35,867	0.00%
2022/07/27	5.2	108.00	2.1	107.78	108.00	3.2	36,003	0.01%
2022/07/26	4	107.63	1,042.2	107.50	108.00	-1,038.2	35,778	-2.90%	大賣/鉅額交易
2022/07/25	10	107.40	10	107.20	107.50	0	35,635	0.00%
2022/07/22	1	106.01	12	106.00	106.00	-11	35,447	-0.03%
2022/07/21	1.1	104.09	4	104.75	105.50	-2.9	35,462	-0.01%
2022/07/20	12.2	103.97	4	104.00	103.50	8.2	35,419	0.02%
2022/07/19	2.1	104.01	2	103.75	104.00	0	35,511	0.00%
2022/07/18	53	104.98	55	104.53	105.00	-2	35,446	-0.01%
2022/07/15	50	105.00	52	105.48	105.00	-2	35,469	-0.01%
2022/07/14	25.1	104.46	26.1	104.94	105.00	-1	35,384	0.00%
2022/07/13	5	103.10	2	103.00	102.50	3	34,910	0.01%
2022/07/12	3	99.90	0.2	101.00	100.50	2.8	34,569	0.01%
2022/07/11	4.3	101.27	1	101.00	101.00	3.3	34,330	0.01%
2022/07/08	1.7	102.47	4	102.25	102.00	-2.3	34,172	-0.01%
2022/07/07	0	0.00	1	102.01	103.50	-1	33,867	0.00%
2022/07/06	2.2	102.12	6	101.00	100.50	-3.8	33,478	-0.01%
2022/07/05	6	101.92	12.1	101.67	102.50	-6.1	33,199	-0.02%
2022/07/04	24.2	100.71	11.2	100.13	100.00	13	32,860	0.04%
2022/07/01	20.2	107.18	16.6	106.53	106.00	3.6	32,262	0.01%
2022/06/30	10.3	109.26	1.5	109.50	109.00	8.8	31,744	0.03%
2022/06/29	11	111.68	65	111.98	111.00	-54	31,393	-0.17%
2022/06/28	1	111.50	5	111.60	112.00	-4	31,168	-0.01%
2022/06/27	4	111.13	4	111.50	111.00	0	31,040	0.00%
2022/06/24	1	110.00	2.2	109.97	110.00	-1.2	30,863	0.00%
2022/06/23	9	108.39	6.2	108.10	108.00	2.8	30,701	0.01%
2022/06/22	8	110.40	3.5	110.00	109.50	4.5	30,281	0.02%
2022/06/21	0	111.00	6	111.50	112.00	-6	30,597	-0.02%
2022/06/20	5.4	109.35	15.6	109.60	109.00	-10.2	30,276	-0.03%
2022/06/17	10.3	110.05	36	109.99	109.50	-25.7	30,071	-0.09%
2022/06/16	4	113.12	6	112.67	111.50	-2	29,597	-0.01%
2022/06/15	20	111.98	1	112.50	112.00	19	30,439	0.06%
2022/06/14	81.2	111.01	10	111.20	111.50	71.2	30,755	0.23%
2022/06/13	1,062.3	112.00	7	111.29	111.50	1,055.3	30,823	3.42%	大買/鉅額交易
2022/06/10	2.2	114.05	1	114.50	114.00	1.2	30,587	0.00%
2022/06/09	0	114.00	6.3	114.92	115.50	-6.2	30,617	-0.02%
2022/06/08	1.3	113.62	2.1	114.02	114.00	-0.8	30,518	0.00%
2022/06/07	38.1	113.95	2.1	114.05	113.50	36	30,625	0.12%
2022/06/06	1.3	114.50	12.8	115.32	115.50	-11.5	30,483	-0.04%
2022/06/02	7	114.36	11.2	114.56	114.00	-4.2	30,890	-0.01%
2022/06/01	10.3	114.21	57.1	114.33	114.50	-46.8	31,010	-0.15%
2022/05/31	25.1	113.00	24.5	111.96	113.00	0.6	30,133	0.00%
2022/05/30	7	109.21	10.5	109.85	110.50	-3.5	28,871	-0.01%
2022/05/27	1.2	110.00	9.6	110.40	110.00	-8.5	28,372	-0.03%
2022/05/26	8.1	108.88	2	109.50	109.00	6.1	27,992	0.02%
2022/05/25	52	108.54	101	109.12	109.50	-49	27,818	-0.18%	大賣/
2022/05/24	90.4	108.33	86.3	108.96	108.00	4.2	27,347	0.02%
2022/05/23	33.4	108.00	3.4	108.15	108.00	30	26,969	0.11%
2022/05/20	4.1	107.87	13.8	107.96	107.00	-9.7	26,832	-0.04%
2022/05/19	3	105.50	28.1	106.32	107.50	-25.1	26,456	-0.09%
2022/05/18	10	106.95	10.1	106.40	107.00	-0.1	26,023	0.00%
2022/05/17	0	0.00	5.6	104.80	105.00	-5.6	25,518	-0.02%
2022/05/16	0	104.00	7.4	104.41	104.50	-7.3	25,323	-0.03%
2022/05/13	0.3	103.33	0.6	103.29	104.00	-0.3	25,172	0.00%
2022/05/12	2.2	102.50	0.5	102.50	102.00	1.7	25,217	0.01%
2022/05/11	0	0.00	0.3	103.50	103.00	-0.3	25,124	0.00%
2022/05/10	3.1	103.01	11.4	103.08	104.00	-8.3	25,133	-0.03%
2022/05/09	12	103.54	0	104.00	104.00	12	25,217	0.05%
2022/05/06	19	103.13	4.5	103.45	104.00	14.5	25,527	0.06%
2022/05/05	9	104.89	3.7	104.50	104.50	5.3	25,631	0.02%
2022/05/04	2	104.50	11.2	104.00	104.00	-9.1	25,602	-0.04%
2022/05/03	0	0.00	15	102.07	102.50	-15	25,586	-0.06%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	5	100.50	1	101.50	101.50	4	26,305	0.02%
2022/04/27	17.1	100.04	3	99.94	100.00	14.1	26,323	0.05%
2022/04/26	4.5	101.04	1.1	101.05	101.00	3.4	26,227	0.01%
2022/04/25	12.5	101.09	1	101.50	100.50	11.5	26,131	0.04%
2022/04/22	8	102.50	0.4	102.52	103.50	7.6	25,723	0.03%
2022/04/21	14.3	103.50	0.3	103.65	103.00	14	26,086	0.05%
2022/04/20	5.2	102.50	1	102.01	103.00	4.2	26,106	0.02%
2022/04/19	1.8	102.98	2	102.75	102.00	-0.2	26,095	0.00%
2022/04/18	6	102.50	5	102.50	102.50	1	26,235	0.00%
2022/04/15	7.1	103.36	1	103.50	103.00	6.1	26,622	0.02%
2022/04/14	1	104.50	1	104.00	104.00	0	27,070	0.00%
2022/04/13	1	104.00	4.7	103.68	104.00	-3.7	27,740	-0.01%
2022/04/12	2.7	102.54	0	103.00	102.00	2.7	29,846	0.01%
2022/04/11	7.2	102.32	0	0.00	102.00	7.2	29,853	0.02%
2022/04/08	10	102.85	1	103.50	103.00	9	29,736	0.03%
2022/04/07	12.2	103.68	4.2	103.64	103.00	8	29,605	0.03%
2022/04/06	2.1	104.52	5	104.90	105.00	-2.9	29,253	-0.01%
2022/04/01	9.3	104.79	3	104.67	104.50	6.3	28,990	0.02%
2022/03/31	1.1	106.00	5.5	106.00	106.00	-4.4	28,748	-0.02%
2022/03/30	2.4	105.29	1	105.50	105.50	1.4	28,608	0.00%
2022/03/29	6	105.17	10	105.60	105.50	-4	28,506	-0.01%
2022/03/28	4	105.38	3	106.00	106.00	1	28,443	0.00%
2022/03/25	4.2	106.26	5	106.10	106.00	-0.8	28,332	0.00%
2022/03/24	7.3	106.66	13.1	106.90	106.50	-5.8	28,289	-0.02%
2022/03/23	6.2	104.66	5.3	104.70	105.50	0.8	27,980	0.00%
2022/03/22	2.1	104.01	0	0.00	104.00	2.1	28,224	0.01%
2022/03/21	7.3	105.41	2.2	105.23	104.50	5.1	28,256	0.02%
2022/03/18	6.1	105.37	12.6	105.06	106.00	-6.5	28,271	-0.02%
2022/03/17	4	103.50	25.5	103.96	104.00	-21.5	27,192	-0.08%
2022/03/16	7.3	101.01	1	100.50	101.50	6.3	26,806	0.02%
2022/03/15	12.1	101.42	0	0.00	101.00	12.1	26,458	0.05%
2022/03/14	9.7	102.59	0	0.00	102.50	9.7	26,525	0.04%
2022/03/11	1	103.50	2.6	103.69	103.50	-1.6	26,516	-0.01%
2022/03/10	7	103.43	8	103.19	103.00	-1	26,500	0.00%
2022/03/09	24.3	101.77	2	102.00	101.50	22.3	26,385	0.08%
2022/03/08	24.2	100.87	4	100.88	101.50	20.2	26,349	0.08%
2022/03/07	9.2	102.95	7	102.57	102.50	2.2	25,720	0.01%
2022/03/04	4	104.13	4.1	104.88	105.00	0	25,816	0.00%
2022/03/03	3	104.50	1	104.50	104.50	2	25,972	0.01%
2022/03/02	1	104.99	3	104.33	104.50	-2	26,143	-0.01%
2022/03/01	0.1	104.50	1.2	104.92	104.50	-1.1	26,204	0.00%
2022/02/25	4.3	103.04	5	103.30	103.00	-0.7	26,220	0.00%
2022/02/24	19.9	103.12	11	103.00	102.50	8.9	26,098	0.03%
2022/02/23	2.2	104.77	5.5	104.73	105.00	-3.3	25,606	-0.01%
2022/02/22	5.2	104.60	0	105.00	104.50	5.2	25,709	0.02%
2022/02/21	1	105.99	3	105.67	106.00	-2	25,784	-0.01%
2022/02/18	9.1	105.50	1.1	105.51	105.50	8	25,924	0.03%
2022/02/17	1	105.50	11	105.73	106.00	-10	25,998	-0.04%
2022/02/16	5.1	105.00	9	105.28	105.50	-3.9	26,003	-0.01%
2022/02/15	3.1	104.19	0	0.00	104.00	3.1	26,223	0.01%
2022/02/14	2.2	104.50	0	0.00	104.00	2.2	26,310	0.01%
2022/02/11	1.2	105.58	3	105.50	106.00	-1.8	26,318	-0.01%
2022/02/10	1	106.00	1	106.01	106.50	0	26,440	0.00%
2022/02/09	4	106.50	2	106.00	106.50	2	26,437	0.01%
2022/02/08	3	105.50	7	104.93	105.50	-4	26,352	-0.02%
2022/02/07	11.4	102.75	0.1	103.50	103.00	11.3	25,826	0.04%
2022/01/26	12.7	102.31	24	102.29	102.00	-11.4	25,471	-0.04%
2022/01/25	6.4	102.83	4	102.75	103.00	2.4	25,257	0.01%
2022/01/24	12	103.25	188.3	103.00	103.00	-176.3	25,076	-0.70%	大賣/鉅額交易
2022/01/21	6.7	102.44	129.6	102.00	102.00	-122.8	24,727	-0.50%	大賣/鉅額交易
2022/01/20	24.6	103.09	0	0.00	103.00	24.6	24,415	0.10%
2022/01/19	58	103.67	0	0.00	103.50	58	24,199	0.24%
2022/01/18	2.1	104.02	1	104.00	103.50	1.1	24,100	0.00%
2022/01/17	107.1	103.73	0.2	104.00	103.50	106.9	24,204	0.44%	大買/鉅額交易
2022/01/14	53.1	103.70	1	103.50	103.50	52.1	24,181	0.22%
2022/01/13	76	105.01	4	105.50	105.50	72	24,050	0.30%
2022/01/12	40	104.75	1.1	104.50	104.50	39	24,214	0.16%
2022/01/11	5	104.30	2	104.50	104.50	3	24,338	0.01%
2022/01/10	13	104.85	2.1	104.54	104.50	10.9	24,605	0.04%
2022/01/07	21.6	107.07	14	106.54	106.50	7.6	24,846	0.03%
2022/01/06	24.2	107.31	21	107.60	107.00	3.2	24,497	0.01%
2022/01/05	72.7	108.37	81.1	109.24	109.00	-8.4	23,990	-0.04%
2022/01/04	15.9	103.53	6	103.92	103.50	9.9	22,264	0.04%
2022/01/03	4.6	104.16	6	103.50	103.00	-1.5	22,420	-0.01%
2021/12/30	4.1	104.01	1	104.00	104.00	3.1	22,693	0.01%
2021/12/29	2	104.50	2.2	105.00	105.00	-0.2	23,058	0.00%
2021/12/28	0	0.00	5	105.00	105.50	-5	23,528	-0.02%
2021/12/27	2	104.50	17.1	104.21	104.50	-15.1	23,690	-0.06%
2021/12/24	1	104.01	14	104.46	104.00	-13	24,112	-0.05%
2021/12/23	1.1	104.00	6	104.00	104.00	-4.9	24,295	-0.02%
2021/12/22	2.1	103.53	0	0.00	103.50	2.1	24,599	0.01%
2021/12/21	12	103.50	2	104.25	104.50	10	24,777	0.04%
2021/12/20	8.2	103.13	1.1	103.05	103.00	7.1	24,788	0.03%
2021/12/17	2.7	103.81	0	0.00	103.50	2.7	24,743	0.01%
2021/12/16	8.1	103.76	0	0.00	103.50	8.1	24,530	0.03%
2021/12/15	5.1	104.50	8	104.88	105.00	-3	24,606	-0.01%
2021/12/14	0.1	104.50	1	104.50	104.50	-0.9	24,867	0.00%
2021/12/13	4.3	104.78	1	104.50	104.50	3.3	24,882	0.01%
2021/12/10	2.1	105.00	1	105.00	105.00	1.1	25,648	0.00%
2021/12/09	0	0.00	2	105.50	106.00	-2	25,628	-0.01%
2021/12/08	2.7	105.34	2	106.00	105.00	0.7	25,632	0.00%
2021/12/07	2	105.50	7.7	106.32	106.00	-5.7	25,267	-0.02%
2021/12/06	0.3	106.17	4	106.63	106.50	-3.7	25,185	-0.01%
2021/12/03	3	105.50	2	105.75	105.00	1	25,281	0.00%
2021/12/02	3.4	106.25	0	0.00	105.00	3.4	25,365	0.01%
2021/12/01	0	0.00	4	105.25	105.50	-4	25,219	-0.02%
2021/11/30	2.5	103.67	11.2	104.13	103.50	-8.8	25,243	-0.03%
2021/11/29	5.4	103.90	6.1	103.52	103.50	-0.7	24,913	0.00%
2021/11/26	13.7	103.79	3	104.00	103.50	10.7	24,820	0.04%
2021/11/25	3.1	105.34	3.2	105.50	105.00	-0.1	24,927	0.00%
2021/11/24	10.4	105.30	0	0.00	105.50	10.4	24,868	0.04%
2021/11/23	9.4	106.07	4	106.38	106.00	5.4	24,601	0.02%
2021/11/22	3	106.83	6	107.00	106.50	-3	24,446	-0.01%
2021/11/19	14.5	106.88	0	0.00	106.50	14.5	24,384	0.06%
2021/11/18	11.3	106.64	2	106.50	107.00	9.3	24,337	0.04%
2021/11/17	6	107.25	5	107.70	107.00	1	24,205	0.00%
2021/11/16	1.2	108.42	2	108.50	108.00	-0.8	24,180	0.00%
2021/11/15	1.2	108.50	7.5	108.76	108.00	-6.3	24,775	-0.03%
2021/11/12	1	108.00	14.1	108.68	109.00	-13.1	24,877	-0.05%
2021/11/11	4.3	107.53	0.1	108.50	107.50	4.1	24,858	0.02%
2021/11/10	3	108.00	24.2	108.90	109.00	-21.2	25,126	-0.08%
2021/11/09	37.1	107.45	27	107.85	108.00	10.1	25,521	0.04%
2021/11/08	4.1	107.38	7	107.21	107.50	-2.9	25,431	-0.01%
2021/11/05	5	108.40	1	108.50	109.00	4	25,877	0.02%
2021/11/04	1.1	108.00	2.1	108.03	108.00	-1	26,297	0.00%
2021/11/03	2.1	108.00	4	108.38	107.50	-1.9	26,495	-0.01%
2021/11/02	1.2	107.58	6	108.00	107.50	-4.8	26,978	-0.02%
2021/11/01	3	107.00	7	107.79	106.50	-4	26,974	-0.01%
2021/10/29	13.5	107.03	2.6	108.00	107.00	10.9	27,025	0.04%
2021/10/28	0.5	108.00	3	108.17	108.50	-2.5	27,041	-0.01%
2021/10/27	11	108.00	3	108.00	108.00	8	27,205	0.03%
2021/10/26	0.3	108.50	2	108.75	109.00	-1.8	27,413	-0.01%
2021/10/25	1	107.50	7	108.43	108.00	-6	27,459	-0.02%
2021/10/22	4.2	107.38	1	108.50	107.50	3.2	27,653	0.01%
2021/10/21	0	0.00	2	107.75	108.00	-2	27,868	-0.01%
2021/10/20	12	106.92	4	106.75	107.50	8	27,916	0.03%
2021/10/19	5.5	107.83	26	106.77	107.00	-20.5	27,785	-0.07%
2021/10/18	11.4	109.04	1,110	109.51	107.50	-1,098.6	28,334	-3.88%	大賣/鉅額交易
2021/10/15	22.2	108.82	11.2	108.89	109.50	11	28,682	0.04%
2021/10/14	3	106.83	2	107.00	106.50	1	28,303	0.00%
2021/10/13	7.3	105.43	1	106.00	105.50	6.3	28,537	0.02%
2021/10/12	12.1	105.13	1	105.00	105.00	11.1	28,786	0.04%
2021/10/08	3	107.50	172.2	107.12	108.00	-169.2	29,185	-0.58%	大賣/鉅額交易
2021/10/07	8	106.94	77.4	106.30	107.00	-69.4	29,179	-0.24%
2021/10/06	24.5	103.20	27	104.04	103.00	-2.6	29,150	-0.01%
2021/10/05	111.3	101.54	3	102.17	101.50	108.3	28,786	0.38%	大買/鉅額交易
2021/10/04	19.1	103.13	6	103.33	103.00	13.1	28,567	0.05%
2021/10/01	59.3	103.52	6	103.01	103.00	53.2	28,543	0.19%
2021/09/30	7	105.14	1	105.00	105.00	6	28,439	0.02%
2021/09/29	116	104.95	9.5	105.03	105.00	106.5	28,792	0.37%	大買/鉅額交易
2021/09/28	1,112.3	106.50	2	107.00	106.50	1,110.3	29,592	3.75%	大買/鉅額交易
2021/09/27	2	107.75	1	108.00	107.50	1	29,497	0.00%
2021/09/24	2	107.50	2	107.50	107.50	0	29,530	0.00%
2021/09/23	3.1	106.84	7	107.07	106.50	-3.9	29,793	-0.01%
2021/09/22	20.1	106.63	11	106.59	107.00	9.1	29,774	0.03%
2021/09/17	12	108.33	6	108.17	108.50	6	29,528	0.02%
2021/09/16	5	107.90	2	108.75	107.50	3	29,476	0.01%
2021/09/15	18	109.22	12	109.58	108.50	6	29,612	0.02%
2021/09/14	12.3	107.01	0	0.00	107.50	12.3	29,019	0.04%
2021/09/13	19.7	107.07	0	0.00	106.50	19.7	29,065	0.07%
2021/09/10	7.4	107.32	5	107.50	108.00	2.4	29,390	0.01%
2021/09/09	8.3	106.84	6	107.25	107.00	2.3	29,660	0.01%
2021/09/08	9.1	107.56	1	108.43	107.50	8.1	29,623	0.03%
2021/09/07	6.2	108.84	6.2	109.00	108.50	0	29,547	0.00%
2021/09/06	26	111.40	1,115.9	112.22	111.00	-1,089.9	29,553	-3.69%	大賣/鉅額交易
2021/09/03	2.1	111.76	7.1	112.49	112.50	-5	29,849	-0.02%
2021/09/02	11	111.80	7	111.71	111.50	4	29,768	0.01%
2021/09/01	16.1	111.03	15	110.97	111.00	1.1	29,654	0.00%
2021/08/31	18.1	108.70	12.2	109.12	111.00	5.9	29,587	0.02%
2021/08/30	12	108.21	2.1	108.49	109.00	9.9	29,418	0.03%
2021/08/27	6.2	107.42	1.4	107.50	108.00	4.8	29,666	0.02%
2021/08/26	4.5	107.50	7	107.50	107.50	-2.5	29,835	-0.01%
2021/08/25	11.1	108.32	2.5	108.50	108.50	8.6	30,168	0.03%
2021/08/24	0	108.00	7.5	108.43	109.00	-7.5	30,304	-0.02%
2021/08/23	1.1	105.68	15	107.07	107.50	-13.9	30,576	-0.05%
2021/08/20	22.2	103.89	14.6	103.90	104.50	7.6	30,649	0.02%
2021/08/19	23.7	103.58	6	103.92	103.00	17.7	31,163	0.06%
2021/08/18	9.7	106.22	6.5	105.35	107.00	3.2	30,717	0.01%
2021/08/17	14.2	107.04	0.3	107.50	106.50	13.9	31,031	0.04%
2021/08/16	9.5	107.21	6.2	107.18	107.50	3.3	31,124	0.01%
2021/08/13	1,111.3	109.50	2	109.50	109.00	1,109.3	31,441	3.53%	大買/鉅額交易
2021/08/12	1.1	109.05	3	109.50	109.00	-1.9	31,378	-0.01%
2021/08/11	4.4	107.36	7	107.93	109.00	-2.6	31,859	-0.01%
2021/08/10	18.2	109.32	1	109.51	108.50	17.2	32,440	0.05%
2021/08/09	2.2	111.77	2	112.00	112.00	0.2	33,341	0.00%
2021/08/06	14	112.25	5	112.50	112.50	9	33,684	0.03%
2021/08/05	6.1	111.34	1.8	111.72	112.00	4.3	34,169	0.01%
2021/08/04	0.2	112.00	4	112.25	112.00	-3.8	36,329	-0.01%
2021/08/03	11.3	111.63	0	112.50	111.50	11.3	37,309	0.03%
2021/08/02	1	113.00	3.2	112.29	113.00	-2.2	37,640	-0.01%
2021/07/30	3	109.84	2	110.00	110.00	1	38,246	0.00%
2021/07/29	5	110.50	3.3	110.85	111.00	1.7	38,400	0.00%
2021/07/28	1	110.00	3	109.18	110.50	-2	39,142	-0.01%
2021/07/27	4.4	111.04	5.1	111.20	111.50	-0.7	40,042	0.00%
2021/07/26	19.2	109.71	4	110.13	110.00	15.2	40,774	0.04%
2021/07/23	9.9	110.60	3	111.00	110.50	6.9	40,978	0.02%
2021/07/22	13.2	110.32	47.1	110.44	110.50	-33.9	41,267	-0.08%
2021/07/21	29.3	113.19	50.1	112.83	112.50	-20.9	41,185	-0.05%
2021/07/20	11	115.00	1	115.00	114.50	10	40,817	0.02%
2021/07/19	35.2	117.24	3.2	117.19	116.50	32	41,033	0.08%
2021/07/16	37	118.89	48	118.57	119.50	-11	41,627	-0.03%
2021/07/15	50	119.37	35.2	118.90	119.50	14.8	41,646	0.04%
2021/07/14	12.1	116.46	19.4	116.94	116.00	-7.3	41,038	-0.02%
2021/07/13	4	116.38	17	116.38	116.50	-13	41,122	-0.03%
2021/07/12	3	115.00	7	115.29	115.00	-4	41,396	-0.01%
2021/07/09	11	113.77	3	113.67	114.00	8	41,770	0.02%
2021/07/08	5.1	115.60	3.4	115.79	115.50	1.7	42,184	0.00%
2021/07/07	8	115.50	4.3	115.73	115.00	3.7	42,614	0.01%
2021/07/06	6	116.17	22.4	116.50	116.50	-16.4	43,302	-0.04%
2021/07/05	4.8	116.00	24.6	115.04	117.00	-19.8	43,911	-0.05%
2021/07/02	6.1	111.75	4	111.75	111.50	2.1	43,223	0.00%
2021/07/01	1.1	112.00	4	112.00	112.00	-2.9	43,510	-0.01%
2021/06/30	5	112.80	19	113.03	112.00	-14	43,940	-0.03%
2021/06/29	4.2	111.76	17.7	112.08	111.50	-13.5	45,039	-0.03%
2021/06/28	21.3	111.74	0	0.00	111.50	21.3	46,909	0.05%
2021/06/25	28	114.25	35	114.21	113.00	-7	47,286	-0.01%
2021/06/24	6	112.33	45.1	112.68	113.00	-39.1	47,379	-0.08%
2021/06/23	2	110.01	3.1	110.99	111.50	-1	47,741	0.00%
2021/06/22	4.1	108.51	4	109.38	108.50	0.1	48,354	0.00%
2021/06/21	64.4	108.93	3	109.00	108.50	61.4	49,335	0.12%
2021/06/18	7	112.29	6	112.42	111.50	1	50,635	0.00%
2021/06/17	6.3	111.06	7.1	111.64	113.00	-0.8	51,947	0.00%
2021/06/16	5.2	111.82	3.2	112.33	111.50	2	54,351	0.00%
2021/06/15	13.1	112.58	2	112.75	113.00	11.1	56,251	0.02%
2021/06/11	4.1	112.88	39	113.50	113.50	-34.9	58,242	-0.06%
2021/06/10	2.9	111.15	2	110.76	110.50	0.9	59,189	0.00%
2021/06/09	14.1	109.86	7	110.36	109.50	7.1	60,027	0.01%
2021/06/08	6	110.67	4	110.88	110.50	2	61,243	0.00%
2021/06/07	7	110.43	5.5	110.91	110.50	1.5	62,197	0.00%
2021/06/04	7	109.79	22.5	111.76	112.00	-15.5	62,654	-0.02%
2021/06/03	8.2	111.63	4.1	111.51	111.00	4.1	62,906	0.01%
2021/06/02	18.1	112.23	2.4	112.28	112.00	15.8	63,414	0.02%
2021/06/01	21.3	114.35	34.2	114.09	114.50	-12.9	64,306	-0.02%
2021/05/31	7.1	113.20	34	112.91	113.50	-26.9	65,255	-0.04%
2021/05/28	5.1	110.51	5.2	110.89	111.00	-0.1	66,126	0.00%
2021/05/27	21.7	108.38	39.2	109.84	109.50	-17.5	66,575	-0.03%
2021/05/26	16	111.41	2	112.00	111.50	14	67,559	0.02%
2021/05/25	7.7	112.04	22.3	112.23	112.00	-14.6	69,013	-0.02%
2021/05/24	13	108.65	38.1	108.70	109.50	-25.1	69,079	-0.04%
2021/05/21	29.6	109.23	54	109.17	109.50	-24.4	69,408	-0.04%
2021/05/20	2	105.50	58.1	105.91	106.00	-56	69,516	-0.08%
2021/05/19	21.2	105.38	33	104.94	105.00	-11.8	70,236	-0.02%
2021/05/18	35.5	104.92	124.2	104.60	107.00	-88.7	70,231	-0.13%	大賣/
2021/05/17	61.6	98.67	55	100.19	98.20	6.6	70,387	0.01%
2021/05/14	17.3	104.29	138	104.36	104.50	-120.7	70,236	-0.17%	大賣/鉅額交易
2021/05/13	24.4	103.56	42	102.43	103.00	-17.7	70,571	-0.03%
2021/05/12	83.7	101.57	50.7	100.13	102.00	33	70,334	0.05%
2021/05/11	62.6	108.04	15	107.97	107.00	47.6	69,233	0.07%
2021/05/10	21.6	113.99	10	115.70	113.00	11.6	69,994	0.02%
2021/05/07	24.1	116.57	37	116.45	117.50	-12.9	72,312	-0.02%
2021/05/06	4.1	111.62	4	111.38	112.50	0.1	73,359	0.00%
2021/05/05	57.3	111.20	20	111.20	110.00	37.3	74,195	0.05%
2021/05/04	33.3	109.50	52.2	109.59	108.50	-18.9	75,249	-0.03%
2021/05/03	35.7	112.81	67	112.75	112.50	-31.3	76,133	-0.04%
2021/04/29	25	117.18	18	117.50	116.00	7	78,603	0.01%
2021/04/28	36.5	117.32	3	117.17	117.00	33.5	79,282	0.04%
2021/04/27	87.1	119.45	30	119.40	118.50	57.1	80,842	0.07%
2021/04/26	56.6	118.42	5	118.80	117.50	51.6	81,368	0.06%
2021/04/23	9	118.28	13.2	117.89	119.00	-4.2	82,262	-0.01%
2021/04/22	72.8	118.17	74	119.30	117.50	-1.2	84,441	0.00%
2021/04/21	23.5	120.24	8.1	120.88	120.00	15.4	88,574	0.02%
2021/04/20	15	121.50	4	121.50	122.00	11	89,305	0.01%
2021/04/19	29.2	122.12	10.7	122.09	121.50	18.5	90,633	0.02%
2021/04/16	39	122.83	76.6	122.95	123.50	-37.6	91,260	-0.04%
2021/04/15	11.2	120.47	4	121.00	121.00	7.2	92,273	0.01%
2021/04/14	43.8	121.06	19.5	121.49	121.50	24.3	93,500	0.03%
2021/04/13	34.1	121.59	14.2	122.41	122.50	19.9	96,281	0.02%
2021/04/12	36.1	120.90	34	120.44	120.50	2.1	99,322	0.00%
2021/04/09	55.3	120.98	55	122.13	120.00	0.3	102,027	0.00%
2021/04/08	18.5	122.43	10	122.50	122.50	8.5	101,224	0.01%
2021/04/07	8.2	123.38	6.3	123.66	123.50	1.9	101,243	0.00%
2021/04/06	8.6	123.09	46.1	123.21	122.50	-37.5	101,439	-0.04%
2021/04/01	58.2	122.09	32.7	123.45	121.50	25.5	101,864	0.03%
2021/03/31	59	124.76	379.3	125.19	124.00	-320.4	102,143	-0.31%	大賣/鉅額交易
2021/03/30	5.1	129.30	63	129.47	129.50	-57.9	100,661	-0.06%
2021/03/29	7.5	127.93	7	128.22	128.50	0.5	100,823	0.00%
2021/03/26	20.1	127.20	15.4	126.67	126.50	4.7	101,700	0.00%
2021/03/25	16.4	127.38	17	127.26	126.50	-0.6	101,299	0.00%
2021/03/24	70.6	129.17	25.3	129.63	128.00	45.3	100,686	0.04%
2021/03/23	91.3	131.28	72.1	132.64	130.50	19.2	99,806	0.02%
2021/03/22	51.9	128.71	23.2	127.87	130.00	28.7	98,701	0.03%
2021/03/19	74.3	125.02	142.7	126.00	123.50	-68.4	97,546	-0.07%	大賣/
2021/03/18	94.1	129.12	110.4	128.91	129.50	-16.3	95,637	-0.02%	大賣/
2021/03/17	75.5	125.62	158.1	125.18	126.00	-82.6	94,357	-0.09%	大賣/
2021/03/16	76.6	122.49	25.1	122.42	123.00	51.5	92,873	0.06%
2021/03/15	19.1	119.66	79	120.11	121.00	-59.9	92,452	-0.06%
2021/03/12	47	119.38	101	118.93	120.00	-54	93,263	-0.06%
2021/03/11	92.6	117.09	63.2	116.79	117.00	29.4	94,385	0.03%
2021/03/10	34.5	115.96	33	115.80	115.50	1.5	93,926	0.00%
2021/03/09	13.4	113.12	20.9	113.85	115.00	-7.4	93,640	-0.01%
2021/03/08	55.3	115.30	18	115.11	113.50	37.3	93,481	0.04%
2021/03/05	15.1	114.21	58.7	114.25	115.00	-43.6	92,985	-0.05%
2021/03/04	78.5	113.07	4.1	114.36	114.50	74.4	92,545	0.08%
2021/03/03	17.6	114.21	52.4	114.32	115.50	-34.7	91,575	-0.04%
2021/03/02	35.2	112.56	61.3	114.17	112.00	-26.1	90,689	-0.03%
2021/02/26	133.5	112.78	15	113.67	112.00	118.5	90,179	0.13%	大買/鉅額交易
2021/02/25	106.2	115.27	105.5	115.60	116.50	0.7	88,553	0.00%	大買/大賣/
2021/02/24	58	112.30	19	112.29	110.50	39	87,097	0.04%
2021/02/23	23.8	110.18	92.1	110.60	111.50	-68.3	86,598	-0.08%
2021/02/22	17.1	111.97	18.3	112.36	111.00	-1.2	86,137	0.00%
2021/02/19	37.2	110.54	12.4	110.87	110.00	24.9	85,645	0.03%
2021/02/18	24.6	113.86	10.7	113.67	113.00	14	84,850	0.02%
2021/02/17	17.1	113.97	12.2	114.22	114.00	4.9	84,908	0.01%
2021/02/05	36.2	113.94	24.1	114.15	113.50	12.1	83,928	0.01%
2021/02/04	31.5	114.34	74	113.95	114.00	-42.5	83,134	-0.05%
2021/02/03	9.2	115.96	18.8	116.21	116.50	-9.6	82,680	-0.01%
2021/02/02	13.2	115.85	34.6	116.24	116.50	-21.5	82,107	-0.03%
2021/02/01	113	109.04	136.5	112.64	113.00	-23.5	81,389	-0.03%	大買/大賣/
2021/01/29	161.5	114.89	72.5	115.02	111.50	89	79,640	0.11%	大買/
2021/01/28	77.6	119.28	66.7	118.76	118.50	10.9	76,874	0.01%
2021/01/27	43.1	123.42	44.1	123.57	123.00	-1	75,136	0.00%
2021/01/26	63	122.42	86.9	122.34	122.00	-23.9	73,916	-0.03%
2021/01/25	123.6	121.27	85.6	121.76	123.00	38	72,070	0.05%	大買/
2021/01/22	153.8	119.96	142.4	120.09	121.50	11.4	70,174	0.02%	大買/大賣/
2021/01/21	22.3	116.48	16	116.22	117.00	6.3	67,021	0.01%
2021/01/20	67.7	116.84	70.3	116.65	114.50	-2.5	66,129	0.00%
2021/01/19	27.1	115.13	50.8	115.60	115.00	-23.7	64,197	-0.04%
2021/01/18	18.4	112.92	9	112.94	114.00	9.4	63,005	0.01%
2021/01/15	88.8	115.41	91	117.23	115.50	-2.2	61,737	0.00%
2021/01/14	108.3	114.56	354.7	113.10	116.00	-246.4	59,302	-0.42%	大買/大賣/鉅額交易
2021/01/13	83.1	105.82	39.2	105.89	106.50	43.9	54,542	0.08%
2021/01/12	110.2	104.46	77.8	103.30	104.00	32.4	53,983	0.06%	大買/
2021/01/11	17.4	107.52	15.8	107.35	107.50	1.6	53,647	0.00%
2021/01/08	44.4	107.83	100.5	107.79	108.00	-56.1	53,291	-0.11%
2021/01/07	66.3	106.76	682.4	105.82	107.00	-616.1	51,832	-1.19%	大賣/鉅額交易
2021/01/06	667.4	106.69	150.6	106.30	105.00	516.8	50,561	1.02%	大買/大賣/鉅額交易
2021/01/05	166	103.03	224.2	103.05	104.00	-58.2	47,274	-0.12%	大買/大賣/
2021/01/04	122.7	97.83	125	96.61	99.90	-2.3	44,037	-0.01%	大買/大賣/
2020/12/31	12	91.67	7.2	91.78	92.00	4.8	40,427	0.01%
2020/12/30	10	90.88	18.2	91.26	91.60	-8.2	40,179	-0.02%
2020/12/29	24.4	90.85	10.1	90.95	90.40	14.3	39,796	0.04%
2020/12/28	28.4	92.22	48.4	92.37	91.80	-20	39,355	-0.05%
2020/12/25	85.1	91.56	77.3	91.58	91.80	7.8	38,556	0.02%
2020/12/24	6	89.52	36	89.18	89.60	-30	37,188	-0.08%
2020/12/23	22	88.80	18	88.82	88.80	4	37,032	0.01%
2020/12/22	33	89.06	33	89.42	87.70	0	36,732	0.00%
2020/12/21	38.2	87.85	17	88.03	88.00	21.2	36,124	0.06%
2020/12/18	8.2	87.82	8	87.88	87.70	0.2	35,941	0.00%
2020/12/17	9	87.88	2.9	88.04	87.80	6.1	35,866	0.02%
2020/12/16	10.9	87.74	13	87.93	88.20	-2.1	35,716	-0.01%
2020/12/15	15	86.93	3	87.43	87.10	12	35,463	0.03%
2020/12/14	59.1	88.09	30.8	88.53	87.70	28.2	35,162	0.08%
2020/12/11	11	87.09	24	87.35	87.60	-13	34,666	-0.04%
2020/12/10	27.4	87.86	35	87.88	87.70	-7.6	33,930	-0.02%
2020/12/09	22.4	88.77	44	88.80	89.00	-21.6	33,480	-0.06%
2020/12/08	64.2	88.43	65	88.27	87.60	-0.8	32,621	0.00%
2020/12/07	75	86.37	68.1	85.68	87.90	6.9	31,140	0.02%
2020/12/04	14.1	82.90	2.2	83.03	82.90	11.9	28,798	0.04%
2020/12/03	16.1	82.16	3	82.27	82.00	13.1	28,368	0.05%
2020/12/02	10.1	82.69	6	82.53	82.70	4.1	28,204	0.01%
2020/12/01	0.2	82.50	2.4	82.63	82.90	-2.2	28,227	-0.01%
2020/11/30	2	82.10	3	82.63	82.30	-1	28,504	0.00%
2020/11/27	1.1	82.96	6	82.55	82.60	-4.9	27,917	-0.02%
2020/11/26	8	82.86	3	83.03	83.00	5	27,869	0.02%
2020/11/25	1.2	82.15	5.8	81.79	82.00	-4.6	27,823	-0.02%
2020/11/24	4	82.30	4.4	82.27	82.00	-0.4	27,853	0.00%
2020/11/23	20.2	82.63	8	82.90	82.90	12.2	27,877	0.04%
2020/11/20	28.2	82.32	4	82.65	82.50	24.2	27,738	0.09%
2020/11/19	1	82.90	1	82.80	82.90	0	27,618	0.00%
2020/11/18	3.8	83.03	8.1	83.19	83.20	-4.3	27,595	-0.02%
2020/11/17	5	82.60	48.1	82.81	83.00	-43.1	27,491	-0.16%
2020/11/16	6	82.67	24	82.52	82.60	-18	27,885	-0.06%
2020/11/13	36	81.81	11.1	81.24	81.40	24.9	27,577	0.09%
2020/11/12	11	81.30	20	81.63	81.90	-9	27,494	-0.03%
2020/11/11	4	81.10	21	81.38	81.60	-17	27,213	-0.06%
2020/11/10	12	80.72	26	81.01	80.80	-14	27,174	-0.05%
2020/11/09	25	80.84	60	81.27	81.20	-35	28,235	-0.12%
2020/11/06	2	79.60	16	79.58	79.70	-14	28,321	-0.05%
2020/11/05	2	78.65	9	79.00	79.00	-7	28,488	-0.02%
2020/11/04	8	78.83	9	78.96	78.80	-1	29,073	0.00%
2020/11/03	5.1	78.46	8	78.56	78.30	-2.9	29,122	-0.01%
2020/11/02	12	77.63	1	78.30	78.30	11	29,432	0.04%
2020/10/30	6	77.55	3	78.03	77.50	3	29,600	0.01%
2020/10/29	8	77.38	8	77.83	78.00	0	29,550	0.00%
2020/10/28	27.2	78.69	6	78.30	78.30	21.2	30,059	0.07%
2020/10/27	20	79.69	3	79.40	80.00	17	30,234	0.06%
2020/10/26	4.1	80.15	5	80.30	80.20	-0.9	30,632	0.00%
2020/10/23	10	80.74	1	80.90	80.70	9	31,049	0.03%
2020/10/22	3	80.77	1	80.80	80.80	2	32,073	0.01%
2020/10/21	21	80.71	8.8	81.09	80.40	12.2	32,779	0.04%
2020/10/20	36.8	81.20	32	81.46	81.40	4.8	33,058	0.01%
2020/10/19	79	81.12	82	80.77	81.30	-3	33,610	-0.01%
2020/10/16	21.5	79.24	32	78.95	78.60	-10.6	33,408	-0.03%
2020/10/15	9	77.88	14	78.23	78.10	-5	33,847	-0.01%
2020/10/14	6	78.22	3	78.53	78.00	3	34,602	0.01%
2020/10/13	4	78.48	3	78.57	78.90	1	34,800	0.00%
2020/10/12	3.3	78.53	12	78.58	78.70	-8.7	35,259	-0.02%
2020/10/08	8	77.81	17	77.70	78.00	-9	35,425	-0.03%
2020/10/07	3	77.37	0	0.00	77.40	3	35,744	0.01%
2020/10/06	4	77.73	5	78.02	77.80	-1	36,066	0.00%
2020/10/05	3	78.40	5	78.00	77.70	-2	36,653	-0.01%
2020/09/30	12	77.60	6.8	77.76	77.40	5.2	37,159	0.01%
2020/09/29	10.3	77.30	9	77.94	77.00	1.3	37,455	0.00%
2020/09/28	1	76.20	12.8	76.26	76.90	-11.8	37,793	-0.03%
2020/09/25	17	74.74	10	74.45	74.30	7	38,001	0.02%
2020/09/24	51	75.63	4	75.78	75.00	47	38,076	0.12%
2020/09/23	28	76.74	0	0.00	76.70	28	37,687	0.07%
2020/09/22	28	76.85	2	76.90	76.80	26	38,132	0.07%
2020/09/21	10	77.56	1	77.80	77.40	9	38,706	0.02%
2020/09/18	7.6	77.80	6.8	77.99	77.60	0.8	40,000	0.00%
2020/09/17	15	78.29	2	78.60	78.10	13	40,947	0.03%
2020/09/16	6	79.07	8.6	78.71	78.80	-2.6	41,362	-0.01%
2020/09/15	2	79.30	3	79.17	79.10	-1	41,339	0.00%
2020/09/14	1	78.90	16	79.24	79.40	-15	41,646	-0.04%
2020/09/11	7	78.14	7	78.49	78.50	0	41,491	0.00%
2020/09/10	4	78.25	25	78.44	78.50	-21	41,523	-0.05%
2020/09/09	4	77.15	17	77.61	77.90	-13	41,410	-0.03%
2020/09/08	6	77.67	220	77.55	77.50	-214	41,473	-0.52%	大賣/鉅額交易
2020/09/07	4	77.05	17	77.11	77.30	-13	41,611	-0.03%
2020/09/04	9.1	76.94	40	76.99	76.90	-30.9	41,954	-0.07%
2020/09/03	14	78.20	6	78.32	77.70	8	41,789	0.02%
2020/09/02	3	77.30	6	77.38	77.80	-3	41,734	-0.01%
2020/09/01	4	76.80	2	76.80	77.00	2	42,211	0.00%
2020/08/31	1	76.90	0	0.00	76.90	1	42,474	0.00%
2020/08/28	16	77.43	7	77.54	77.50	9	42,692	0.02%
2020/08/27	8	77.88	1	77.90	77.50	7	42,988	0.02%
2020/08/26	6	78.13	0	0.00	78.20	6	43,281	0.01%
2020/08/25	1	78.20	6	78.23	78.30	-5	43,441	-0.01%
2020/08/24	14	77.99	0	78.00	77.60	14	43,891	0.03%
2020/08/21	3	78.00	12	77.93	78.20	-9	43,964	-0.02%
2020/08/20	22	77.30	30	78.51	77.10	-8	43,929	-0.02%
2020/08/19	5	79.92	10	80.41	79.30	-5	43,368	-0.01%
2020/08/18	1.1	79.80	6	80.32	79.80	-4.9	43,283	-0.01%
2020/08/17	11.1	80.29	4	80.38	80.20	7.1	43,604	0.02%
2020/08/14	1	80.00	13	80.32	80.40	-12	43,618	-0.03%
2020/08/13	37	80.15	52	81.18	79.50	-15	43,559	-0.03%
2020/08/12	48	81.22	15	80.87	81.40	33	42,948	0.08%
2020/08/11	18	80.08	38	80.69	79.80	-20	43,139	-0.05%
2020/08/10	37	80.41	29	80.03	80.50	8	43,407	0.02%
2020/08/07	6	78.68	2	79.30	78.30	4	43,275	0.01%
2020/08/06	7	79.06	17	79.18	79.00	-10	43,625	-0.02%
2020/08/05	14	78.04	5	78.30	77.90	9	43,829	0.02%
2020/08/04	4.2	77.89	14	77.85	78.10	-9.8	44,340	-0.02%
2020/08/03	30	77.67	2	77.95	77.10	28	44,597	0.06%
2020/07/31	16	78.80	14.6	79.02	78.40	1.4	44,108	0.00%
2020/07/30	14	77.89	4	77.90	78.00	10	43,832	0.02%
2020/07/29	12	78.40	0	0.00	78.00	12	43,666	0.03%
2020/07/28	77.2	79.98	54	79.76	78.40	23.2	43,848	0.05%
2020/07/27	25.1	78.44	13	78.28	78.00	12.1	43,342	0.03%
2020/07/24	17.1	80.65	10	80.85	80.00	7.1	42,760	0.02%
2020/07/23	35.1	81.66	15	82.09	82.10	20.1	42,348	0.05%
2020/07/22	111	85.51	28.3	85.73	85.90	82.7	41,517	0.20%	大買/
2020/07/21	71.2	85.47	24	85.42	85.30	47.2	40,594	0.12%
2020/07/20	38	86.53	11	86.33	86.80	27	39,798	0.07%
2020/07/17	33	88.02	21	88.30	88.00	12	39,066	0.03%
2020/07/16	11	87.61	25	87.50	87.60	-14	39,095	-0.04%
2020/07/15	7	86.80	29	86.79	86.60	-22	38,790	-0.06%
2020/07/14	120	87.00	8.2	87.05	86.30	111.8	39,163	0.29%	大買/鉅額交易
2020/07/13	0.6	86.20	13.9	86.21	86.70	-13.3	39,298	-0.03%
2020/07/10	93	85.53	5	85.60	84.80	88	39,392	0.22%
2020/07/09	14	86.36	0.3	86.20	86.20	13.7	39,134	0.03%
2020/07/08	10.2	86.92	14	86.91	87.00	-3.8	38,728	-0.01%
2020/07/07	11	86.40	5	86.20	87.00	6	38,430	0.02%
2020/07/06	2	86.45	21	86.46	86.40	-19	38,484	-0.05%
2020/07/03	5	85.34	8	85.51	85.30	-3	39,251	-0.01%
2020/07/02	14	85.40	14	85.84	86.00	0	39,318	0.00%
2020/07/01	12	86.26	42	86.64	85.90	-30	39,567	-0.08%
2020/06/30	40	86.05	53	86.07	86.30	-13	39,234	-0.03%
2020/06/29	51	84.78	30	84.69	85.20	21	38,911	0.05%
2020/06/24	17	82.88	95.2	82.63	83.50	-78.2	37,861	-0.21%
2020/06/23	24	80.03	31	79.92	80.20	-7	37,387	-0.02%
2020/06/22	21	78.46	7	78.71	78.90	14	37,269	0.04%
2020/06/19	6	78.37	6	78.48	78.80	0	37,883	0.00%
2020/06/18	3.2	78.31	8	78.36	78.50	-4.8	37,988	-0.01%
2020/06/17	0	0.00	2	78.50	78.20	-2	38,713	-0.01%
2020/06/16	5	78.04	7	78.10	78.40	-2	40,122	0.00%
2020/06/15	7.8	77.44	1	77.60	77.00	6.8	41,533	0.02%
2020/06/12	18	77.12	4	77.75	78.00	14	42,349	0.03%
2020/06/11	8.2	79.25	13	79.61	78.60	-4.9	42,992	-0.01%
2020/06/10	2	79.70	14	79.79	79.90	-12	43,388	-0.03%
2020/06/09	36	79.74	7.2	79.64	79.50	28.8	44,767	0.06%
2020/06/08	49	79.21	40	79.32	79.70	9	45,559	0.02%
2020/06/05	40.1	78.25	9	78.18	78.50	31.1	45,175	0.07%
2020/06/04	14.3	78.20	15	78.14	78.40	-0.7	45,232	0.00%
2020/06/03	54	78.13	29.1	78.09	78.10	25	45,254	0.06%
2020/06/02	5.1	77.18	65	77.14	77.10	-59.9	45,186	-0.13%
2020/06/01	8	76.35	48	76.25	76.20	-40	45,106	-0.09%
2020/05/29	4	74.95	3	75.23	75.80	1	45,158	0.00%
2020/05/28	1	75.80	17	75.22	75.30	-16	44,994	-0.04%
2020/05/27	2	75.00	7	75.14	75.30	-5	45,453	-0.01%
2020/05/26	12	74.48	14	74.96	74.80	-2	45,969	0.00%
2020/05/25	51.1	73.22	1.4	73.50	73.60	49.7	46,216	0.11%
2020/05/22	66	74.08	6	73.82	73.60	60	46,552	0.13%
2020/05/21	12	74.73	3	74.47	74.70	9	46,325	0.02%
2020/05/20	32	74.63	2	74.55	74.50	30	46,417	0.06%
2020/05/19	25	75.13	16	75.08	74.80	9	46,489	0.02%
2020/05/18	31	75.32	16	76.24	75.00	15	46,100	0.03%
2020/05/15	57.2	77.46	37	77.50	77.10	20.2	45,526	0.04%
2020/05/14	95.1	78.24	62	78.02	78.20	33.1	45,023	0.07%
2020/05/13	36	77.76	44	78.28	78.80	-8	44,680	-0.02%
2020/05/12	63	77.61	0	0.00	77.30	63	44,565	0.14%
2020/05/11	20	78.35	106.2	78.32	78.90	-86.2	44,747	-0.19%	大賣/
2020/05/08	8	76.16	85	76.49	76.20	-77	44,242	-0.17%
2020/05/07	10	75.48	56	75.18	75.20	-46	44,308	-0.10%
2020/05/06	11.3	74.55	7	74.74	74.30	4.3	44,218	0.01%
2020/05/05	61	74.23	8	74.48	74.10	53	44,492	0.12%
2020/05/04	129	74.22	45	74.72	74.50	84	44,768	0.19%	大買/
2020/04/30	8	76.50	84	76.47	77.00	-76	44,694	-0.17%
2020/04/29	17.1	75.61	84	75.77	75.60	-66.9	44,975	-0.15%
2020/04/28	23	75.00	20	75.10	75.20	3	45,609	0.01%
2020/04/27	1	74.90	24	74.88	74.90	-23	47,798	-0.05%
2020/04/24	4	73.85	20	73.83	73.80	-16	47,910	-0.03%
2020/04/23	7	74.19	9	74.70	74.00	-2	48,896	0.00%
2020/04/22	5	73.10	19.2	73.13	73.90	-14.2	48,768	-0.03%
2020/04/21	17	74.16	17.4	74.29	73.50	-0.4	48,703	0.00%
2020/04/20	7	76.00	6.2	75.89	76.20	0.8	48,171	0.00%
2020/04/17	26	75.85	69	75.93	75.80	-43	48,024	-0.09%
2020/04/16	14	74.53	5	74.72	74.00	9	47,392	0.02%
2020/04/15	17	74.36	11	74.52	74.10	6	47,157	0.01%
2020/04/14	3	73.77	7	74.00	74.40	-4	47,387	-0.01%
2020/04/13	31	73.43	9	73.26	73.10	22	47,485	0.05%
2020/04/10	7	73.73	2.5	73.69	73.90	4.5	47,506	0.01%
2020/04/09	32	74.27	14	74.60	74.00	18	47,817	0.04%
2020/04/08	50	74.17	25.2	73.92	75.00	24.8	47,242	0.05%
2020/04/07	39	70.95	30	71.17	71.20	9	45,981	0.02%
2020/04/06	9	69.92	5	69.68	70.20	4	45,466	0.01%
2020/04/01	4	70.05	3	70.03	70.00	1	44,975	0.00%
2020/03/31	13.1	70.09	2	70.10	69.90	11.1	44,733	0.02%
2020/03/30	11	69.45	2	70.15	70.00	9	44,283	0.02%
2020/03/27	21.9	71.13	3	71.03	70.10	18.9	43,919	0.04%
2020/03/26	11	71.00	105	70.91	71.00	-94	43,204	-0.22%	大賣/
2020/03/25	116.4	71.26	18	71.73	71.40	98.4	43,208	0.23%	大買/
2020/03/24	13	69.85	11	70.05	69.40	2	42,793	0.00%
2020/03/23	45	67.89	5.8	67.98	67.50	39.2	43,074	0.09%
2020/03/20	17	70.11	27	69.58	70.80	-10	42,561	-0.02%
2020/03/19	113	67.54	91	67.34	66.30	22	41,412	0.05%	大買/
2020/03/18	47.2	70.53	21	70.45	70.00	26.2	40,185	0.07%
2020/03/17	46.6	70.54	33	71.66	70.60	13.6	39,472	0.03%
2020/03/16	92.1	72.17	21	72.88	71.10	71.1	38,858	0.18%
2020/03/13	74	71.27	152	72.57	74.60	-78	38,007	-0.21%	大賣/
2020/03/12	104.2	76.14	51	75.85	74.70	53.2	36,846	0.14%	大買/
2020/03/11	21	79.25	10.6	79.15	78.60	10.4	35,761	0.03%
2020/03/10	14	78.99	3	79.17	79.40	11	35,582	0.03%
2020/03/09	21	79.34	7	79.77	79.10	14	35,358	0.04%
2020/03/06	23	80.94	0	0.00	80.80	23	35,166	0.07%
2020/03/05	30	82.76	30	83.25	82.70	0	35,040	0.00%
2020/03/04	5	81.34	26	81.65	81.70	-21	35,049	-0.06%
2020/03/03	87	80.99	17	81.36	81.00	70	34,888	0.20%
2020/03/02	114.1	78.73	64	79.63	79.20	50.1	34,638	0.14%	大買/
2020/02/27	119.6	80.58	1	81.00	80.30	118.6	34,937	0.34%	大買/鉅額交易
2020/02/26	74.1	81.03	31.1	81.69	81.10	43	34,982	0.12%
2020/02/25	3	81.30	164.6	81.23	82.30	-161.6	34,763	-0.46%	大賣/鉅額交易
2020/02/24	63	80.67	36.2	80.77	80.70	26.8	34,847	0.08%
2020/02/21	72	81.81	73.6	82.02	81.70	-1.6	35,036	0.00%
2020/02/20	68	82.87	71	83.80	82.80	-3	36,338	-0.01%
2020/02/19	34.1	83.68	33	84.20	83.80	1.1	36,346	0.00%
2020/02/18	43	83.32	2	84.30	83.40	41	36,642	0.11%
2020/02/17	7.4	83.90	2	84.05	83.90	5.4	37,750	0.01%
2020/02/14	11	84.74	4.7	84.90	84.90	6.3	38,341	0.02%
2020/02/13	9	85.31	24	85.74	84.70	-15	39,439	-0.04%
2020/02/12	15	84.49	99	84.31	85.50	-84	40,708	-0.21%
2020/02/11	20	82.27	26	83.17	82.90	-6	41,559	-0.01%
2020/02/10	76	81.33	91	81.76	82.00	-15	42,608	-0.04%
2020/02/07	18	82.97	66	83.40	82.90	-48	43,602	-0.11%
2020/02/06	10.2	82.40	52.4	83.15	83.60	-42.3	45,059	-0.09%
2020/02/05	52.1	82.04	23.4	82.32	82.20	28.7	46,922	0.06%
2020/02/04	83.2	82.49	53	83.40	82.20	30.2	48,200	0.06%
2020/02/03	17	79.70	27	80.47	82.20	-10	48,094	-0.02%
2020/01/31	27.1	83.58	23	83.97	83.20	4.1	47,505	0.01%
2020/01/30	60.5	84.26	36.2	84.20	83.10	24.3	47,070	0.05%
2020/01/20	13.1	92.33	54.3	92.61	92.30	-41.3	44,925	-0.09%
2020/01/17	59.3	91.93	38	92.21	92.30	21.3	44,926	0.05%
2020/01/16	0	0.00	4	90.13	90.00	-4	44,307	-0.01%
2020/01/15	0	0.00	7	89.99	89.90	-7	45,467	-0.02%
2020/01/14	3.1	89.86	0	0.00	90.00	3.1	46,469	0.01%
2020/01/13	6	89.15	13	89.02	89.60	-7	46,698	-0.01%
2020/01/10	7	88.69	10.4	88.82	89.00	-3.4	47,630	-0.01%
2020/01/09	3.5	87.33	2	87.45	87.10	1.5	48,452	0.00%
2020/01/08	50.1	87.36	37	87.12	86.50	13.1	48,573	0.03%
2020/01/07	38	89.33	10.9	89.29	89.10	27.1	48,302	0.06%
2020/01/06	16	90.79	21	90.99	90.50	-5	48,395	-0.01%
2020/01/03	25.2	91.20	14.8	91.80	91.60	10.4	48,271	0.02%
2020/01/02	5	90.72	7	91.13	90.80	-2	48,116	0.00%
2019/12/31	0	0.00	4	90.90	90.80	-4	48,193	-0.01%
2019/12/30	2	91.00	11.2	91.66	90.90	-9.2	48,265	-0.02%
2019/12/27	2	91.70	6	91.52	91.50	-4	48,462	-0.01%
2019/12/26	4.2	90.84	1	90.90	90.80	3.2	48,560	0.01%
2019/12/25	2	91.05	9	90.83	91.00	-7	49,146	-0.01%
2019/12/24	0.1	90.90	6	91.07	90.90	-5.9	49,384	-0.01%
2019/12/23	5	91.16	3.8	91.10	91.50	1.2	49,552	0.00%
2019/12/20	7	91.89	5	91.66	91.10	2	49,578	0.00%
2019/12/19	8	91.59	7.2	91.80	92.20	0.8	49,260	0.00%
2019/12/18	10	92.03	18	92.28	92.40	-8	48,958	-0.02%
2019/12/17	14	91.42	4	91.30	91.60	10	48,539	0.02%
2019/12/16	11.1	91.83	3	91.73	91.60	8.1	48,561	0.02%
2019/12/13	7	91.24	27.6	91.52	91.00	-20.6	48,552	-0.04%
2019/12/12	12	91.24	3	91.50	91.00	9	48,727	0.02%
2019/12/11	1	91.00	19.2	91.00	91.30	-18.2	48,865	-0.04%
2019/12/10	3.1	90.16	16	90.46	90.30	-13	49,354	-0.03%
2019/12/09	29	90.75	27	91.30	91.00	2	49,715	0.00%
2019/12/06	3	89.77	19	90.15	90.50	-16	49,472	-0.03%
2019/12/05	4.3	89.79	4.2	90.35	89.90	0.2	49,467	0.00%
2019/12/04	20	88.99	9	89.50	89.50	11	49,622	0.02%
2019/12/03	2	88.80	30.6	89.89	90.00	-28.6	49,672	-0.06%
2019/12/02	31.3	87.82	34	88.04	88.60	-2.7	49,485	-0.01%
2019/11/29	20	88.67	2	88.80	88.50	18	49,213	0.04%
2019/11/28	7	90.23	6	90.46	89.80	1	48,897	0.00%
2019/11/27	0.1	90.10	1.2	90.02	90.60	-1.1	49,237	0.00%
2019/11/26	7	89.66	12	90.05	89.90	-5	49,243	-0.01%
2019/11/25	29.5	89.77	23.8	89.79	89.60	5.7	48,294	0.01%
2019/11/22	11	91.64	3	92.90	91.40	8	47,978	0.02%
2019/11/21	9	91.27	19	91.69	92.50	-10	47,972	-0.02%
2019/11/20	10	91.76	43.7	92.50	91.90	-33.7	47,375	-0.07%
2019/11/19	54.5	92.00	51.8	92.32	92.80	2.7	47,024	0.01%
2019/11/18	4	90.25	10.2	90.36	90.50	-6.2	45,679	-0.01%
2019/11/15	18.2	90.45	17	90.28	90.10	1.2	45,397	0.00%
2019/11/14	24.5	89.90	48.4	90.28	89.30	-24	45,007	-0.05%
2019/11/13	20.6	89.67	23	90.01	89.70	-2.4	44,081	-0.01%
2019/11/12	39	89.89	58.1	89.88	91.00	-19.1	43,699	-0.04%
2019/11/11	78.4	87.94	95	89.20	87.90	-16.6	42,815	-0.04%
2019/11/08	59.4	91.04	81	91.78	90.90	-21.6	41,247	-0.05%
2019/11/07	28.1	90.27	64.2	90.47	90.80	-36.1	39,749	-0.09%
2019/11/06	25	89.93	95.6	90.10	90.40	-70.6	38,542	-0.18%
2019/11/05	26.4	89.55	80	89.98	90.00	-53.7	37,282	-0.14%
2019/11/04	71	88.18	178	87.32	89.00	-107	36,054	-0.30%	大賣/鉅額交易
2019/11/01	86	83.90	76	83.37	84.80	10	34,294	0.03%
2019/10/31	0	80.30	9	81.01	80.60	-9	33,093	-0.03%
2019/10/30	1	80.80	2	80.50	80.20	-1	32,959	0.00%
2019/10/29	13.3	80.27	8	80.73	80.80	5.3	32,835	0.02%
2019/10/28	4.2	80.52	12	80.39	80.10	-7.8	32,576	-0.02%
2019/10/25	3	80.10	8	80.13	80.20	-5	32,470	-0.02%
2019/10/24	11.3	80.58	57.8	80.79	80.50	-46.5	32,252	-0.14%
2019/10/23	68	80.18	89	80.12	80.50	-21	32,630	-0.06%
2019/10/22	46.7	79.06	71	79.06	79.50	-24.3	32,364	-0.08%
2019/10/21	5	76.64	13	76.94	77.60	-8	31,601	-0.03%
2019/10/18	12	77.26	50.4	77.57	76.90	-38.4	31,704	-0.12%
2019/10/17	27	76.83	25	76.36	77.20	2	30,791	0.01%
2019/10/16	0	0.00	13	75.05	75.00	-13	29,769	-0.04%
2019/10/15	7	74.90	46	74.99	74.70	-39	29,704	-0.13%
2019/10/14	0	0.00	5.1	74.26	74.50	-5.1	30,027	-0.02%
2019/10/09	1.8	73.11	20	73.41	72.90	-18.2	29,767	-0.06%
2019/10/08	2	73.75	7	73.91	74.00	-5	29,894	-0.02%
2019/10/07	4.4	73.42	5	73.56	73.40	-0.6	29,759	0.00%
2019/10/04	31.2	72.68	2	72.35	72.70	29.2	29,672	0.10%
2019/10/03	9.9	71.78	3.1	71.81	72.00	6.8	29,708	0.02%
2019/10/02	5.4	72.29	0	0.00	72.30	5.4	29,572	0.02%
2019/10/01	44	72.30	29.4	72.61	72.60	14.6	29,331	0.05%
2019/09/27	68.2	73.44	0	0.00	73.20	68.2	28,815	0.24%
2019/09/26	49.3	74.14	2	74.15	74.00	47.3	28,901	0.16%
2019/09/25	11	74.19	10	74.63	74.80	1	28,895	0.00%
2019/09/24	13.2	74.70	9	74.96	74.90	4.2	29,218	0.01%
2019/09/23	2	74.50	36	74.60	74.70	-34	29,240	-0.12%
2019/09/20	2.6	74.12	9	74.34	74.50	-6.4	29,577	-0.02%
2019/09/19	56	74.06	32	73.58	73.50	24	29,314	0.08%
2019/09/18	46.1	74.37	0	0.00	74.40	46.1	29,144	0.16%
2019/09/17	26.2	74.79	13	74.65	74.60	13.2	29,059	0.05%
2019/09/16	12	75.28	9	75.86	76.00	3	29,303	0.01%
2019/09/12	21	75.52	42	75.68	76.00	-21	29,068	-0.07%
2019/09/11	4	74.30	9	74.83	74.50	-5	28,869	-0.02%
2019/09/10	9	74.16	1	74.70	74.10	8	28,884	0.03%
2019/09/09	19.3	75.14	9	75.12	74.70	10.3	29,030	0.04%
2019/09/06	14.2	75.30	42	75.52	75.00	-27.8	29,372	-0.09%
2019/09/05	11	74.88	9	75.01	74.90	2	29,587	0.01%
2019/09/04	2	74.05	45.2	74.25	74.30	-43.2	29,815	-0.14%
2019/09/03	16.2	73.80	12	74.05	73.60	4.2	29,905	0.01%
2019/09/02	7	73.99	6	74.40	74.00	1	30,251	0.00%
2019/08/30	4	73.53	80	73.68	74.20	-76	30,587	-0.25%
2019/08/29	4	71.88	2	72.00	71.90	2	30,724	0.01%
2019/08/28	0	0.00	1	72.20	72.40	-1	31,041	0.00%
2019/08/27	12	72.15	0	0.00	72.20	12	31,307	0.04%
2019/08/26	113	71.81	17	71.98	72.00	96	31,562	0.30%	大買/
2019/08/23	8.1	73.52	0	0.00	73.30	8.1	31,812	0.03%
2019/08/22	11.1	73.66	13	73.95	73.90	-1.9	32,267	-0.01%
2019/08/21	1.2	73.52	110	73.51	73.50	-108.8	34,158	-0.32%	大賣/鉅額交易
2019/08/20	10	72.46	0	0.00	72.40	10	34,127	0.03%
2019/08/19	3	72.40	3	72.93	72.40	0	34,491	0.00%
2019/08/16	48.2	72.01	59	72.53	72.00	-10.8	35,197	-0.03%
2019/08/15	28.1	71.57	0	0.00	71.60	28.1	35,147	0.08%
2019/08/14	38	73.06	11	73.72	72.60	27	35,268	0.08%
2019/08/13	23	72.92	0	0.00	72.90	23	35,218	0.07%
2019/08/12	20	73.68	44	73.92	73.70	-24	35,749	-0.07%
2019/08/08	10.4	73.15	9	73.41	73.10	1.4	36,472	0.00%
2019/08/07	3.2	73.20	3	73.27	72.90	0.2	37,306	0.00%
2019/08/06	11	72.00	28.2	73.06	73.30	-17.2	37,843	-0.05%
2019/08/05	67	73.65	28.5	73.06	72.80	38.5	37,786	0.10%
2019/08/02	80	76.03	10	76.09	75.50	70	37,404	0.19%
2019/08/01	4.4	78.03	7	78.04	77.90	-2.6	37,162	-0.01%
2019/07/31	2.3	77.90	14	78.24	78.60	-11.7	37,041	-0.03%
2019/07/30	14	77.89	23	78.53	77.80	-9	37,167	-0.02%
2019/07/29	2	78.10	2	78.20	78.40	0	37,511	0.00%
2019/07/26	24	78.42	11	78.48	78.40	13	37,626	0.03%
2019/07/25	42	78.29	80	78.54	78.60	-38	37,671	-0.10%
2019/07/24	62.9	81.23	21	81.33	81.30	41.9	37,192	0.11%
2019/07/23	12	80.95	15.8	80.69	80.90	-3.8	36,534	-0.01%
2019/07/22	5	80.38	6	80.70	80.60	-1	36,414	0.00%
2019/07/19	18	79.47	6	79.65	79.30	12	36,308	0.03%
2019/07/18	11	79.19	4	79.38	79.00	7	36,773	0.02%
2019/07/17	5	79.92	14	79.80	79.30	-9	37,533	-0.02%
2019/07/16	12	79.77	322	80.21	80.00	-310	37,702	-0.82%	大賣/鉅額交易
2019/07/15	308	77.01	6	77.13	78.10	302	38,121	0.79%	大買/鉅額交易
2019/07/12	13	77.77	3	77.77	77.60	10	40,175	0.02%
2019/07/11	2	78.30	5	78.54	78.20	-3	41,245	-0.01%
2019/07/10	7	77.76	4	78.00	77.90	3	42,238	0.01%
2019/07/09	3	78.07	0	0.00	77.90	3	43,101	0.01%
2019/07/08	2	78.70	5	78.76	79.00	-3	43,727	-0.01%
2019/07/05	3	78.10	0	0.00	78.20	3	44,148	0.01%
2019/07/04	1	77.80	0	0.00	77.70	1	44,538	0.00%
2019/07/03	8.1	77.65	5	77.50	77.50	3.1	44,768	0.01%
2019/07/02	7	79.06	1	79.50	79.10	6	45,091	0.01%
2019/07/01	5	78.88	10	79.28	79.40	-5	45,435	-0.01%
2019/06/28	0	0.00	30	77.80	77.40	-30	46,469	-0.06%
2019/06/27	0	0.00	2	77.55	77.40	-2	48,925	0.00%
2019/06/26	5.1	76.38	1	76.30	76.30	4.1	49,037	0.01%
2019/06/25	1	76.40	2	76.75	76.40	-1	48,862	0.00%
2019/06/24	3	75.80	1	76.30	77.10	2	48,644	0.00%
2019/06/21	7.4	77.54	12	77.40	76.80	-4.6	48,291	-0.01%
2019/06/20	6	77.68	10	77.46	77.70	-4	47,665	-0.01%
2019/06/19	47	76.96	9	77.07	77.20	38	47,481	0.08%
2019/06/18	5	76.06	10	76.47	75.90	-5	46,966	-0.01%
2019/06/17	9	75.90	13	76.27	76.40	-4	46,586	-0.01%
2019/06/14	6.2	75.04	16	75.04	75.10	-9.8	46,296	-0.02%
2019/06/13	7.5	73.96	7	74.04	74.20	0.5	45,938	0.00%
2019/06/12	9	72.76	8	73.38	73.70	1	45,892	0.00%
2019/06/11	0	72.50	1	72.00	72.40	-1	45,480	0.00%
2019/06/10	2	71.65	3	72.30	72.10	-1	45,277	0.00%
2019/06/06	12	71.28	0	0.00	71.10	12	44,971	0.03%
2019/06/05	14	71.66	10	71.55	71.00	4	44,606	0.01%
2019/06/04	23	72.31	1.2	72.10	71.80	21.8	44,249	0.05%
2019/06/03	6	72.70	7	72.79	73.40	-1	43,903	0.00%
2019/05/31	22	73.83	5	74.30	73.90	17	43,607	0.04%
2019/05/30	4	72.63	20.5	72.90	73.40	-16.5	42,989	-0.04%
2019/05/29	17.2	70.75	13.2	71.65	72.20	4	42,844	0.01%
2019/05/28	5.2	71.45	3	71.70	71.20	2.2	42,521	0.01%
2019/05/27	4.7	71.44	2.9	71.70	71.40	1.8	40,574	0.00%
2019/05/24	14	71.53	14	71.56	71.40	0	40,541	0.00%
2019/05/23	52.4	72.18	33	72.25	71.50	19.4	40,262	0.05%
2019/05/22	23.2	74.32	16	74.19	74.00	7.2	39,723	0.02%
2019/05/21	6.1	74.86	8.1	74.97	75.00	-2	39,988	-0.01%
2019/05/20	6	75.10	3	75.80	75.00	3	39,825	0.01%
2019/05/17	28.5	75.31	15	75.20	74.70	13.5	39,707	0.03%
2019/05/16	43	77.03	19.2	76.56	75.90	23.8	39,278	0.06%
2019/05/15	37.4	77.85	13.5	77.98	77.80	23.9	38,512	0.06%
2019/05/14	16.1	79.41	14	79.71	79.70	2.1	37,886	0.01%
2019/05/13	30.2	82.11	29	82.01	81.20	1.2	37,563	0.00%
2019/05/10	11	83.77	18	84.56	83.70	-7	37,575	-0.02%
2019/05/09	16	84.78	0	0.00	84.30	16	37,560	0.04%
2019/05/08	16	85.58	1	85.40	85.90	15	37,350	0.04%
2019/05/07	0	0.00	23	86.87	86.60	-23	37,276	-0.06%
2019/05/06	50	85.59	11	84.92	84.90	39	37,269	0.10%
2019/05/03	0	0.00	2.2	87.85	88.20	-2.2	36,812	-0.01%
2019/05/02	1	87.10	0	0.00	86.90	1	36,616	0.00%
2019/04/30	13	86.64	5	86.76	86.90	8	36,365	0.02%
2019/04/29	13	87.82	6.1	88.32	87.80	6.9	36,026	0.02%
2019/04/26	11.4	86.89	18	87.39	87.40	-6.6	35,703	-0.02%
2019/04/25	19	86.24	8	86.74	86.80	11	35,423	0.03%
2019/04/24	42	87.21	11	86.95	86.90	31	35,170	0.09%
2019/04/23	50	87.29	37.8	87.66	88.30	12.2	34,864	0.03%
2019/04/22	44.4	88.86	16.1	88.23	87.80	28.3	34,003	0.08%
2019/04/19	85.2	90.03	42.5	90.02	88.90	42.7	33,706	0.13%
2019/04/18	142	93.11	166.9	94.08	91.60	-24.9	32,619	-0.08%	大買/大賣/
2019/04/17	83.9	91.45	92.2	91.28	91.80	-8.3	30,553	-0.03%
2019/04/16	74	89.87	63	91.05	89.90	11	29,346	0.04%
2019/04/15	50.2	89.03	92.8	88.45	89.30	-42.6	28,411	-0.15%
2019/04/12	39	86.11	59	85.91	86.50	-20	27,828	-0.07%
2019/04/11	29	83.64	32.2	83.80	83.80	-3.2	27,456	-0.01%
2019/04/10	22	82.76	0	0.00	83.00	22	26,990	0.08%
2019/04/09	2	82.59	10.6	82.34	82.50	-8.6	26,686	-0.03%
2019/04/08	8	82.51	4.4	82.59	82.40	3.6	26,501	0.01%
2019/04/03	17.2	81.28	21	81.98	81.90	-3.8	25,825	-0.01%
2019/04/02	49	82.22	92.9	81.95	82.00	-43.9	25,304	-0.17%
2019/04/01	88	80.39	76.9	79.90	80.80	11.1	23,838	0.05%
2019/03/29	3	71.67	18	73.10	73.50	-15	21,133	-0.07%
2019/03/28	8.8	71.65	5	71.70	71.80	3.8	21,058	0.02%
2019/03/27	6.2	71.92	5	71.90	71.90	1.2	21,359	0.01%
2019/03/26	5	71.70	3.4	71.74	71.80	1.6	21,516	0.01%
2019/03/25	11	71.55	4	71.30	71.20	7	21,784	0.03%
2019/03/22	10	72.71	7.2	72.97	73.00	2.8	21,732	0.01%
2019/03/21	9.4	72.90	7	72.96	73.00	2.4	21,996	0.01%
2019/03/20	0	0.00	5.1	72.14	72.40	-5.1	22,458	-0.02%
2019/03/19	2	72.30	8	72.19	72.30	-6	23,024	-0.03%
2019/03/18	4.8	71.80	0.1	71.80	72.00	4.7	23,226	0.02%
2019/03/15	2.2	70.95	1	70.90	70.60	1.2	23,470	0.01%
2019/03/14	0.2	71.10	7	71.00	71.10	-6.8	23,311	-0.03%
2019/03/13	6	70.70	0	0.00	70.70	6	24,214	0.02%
2019/03/12	1	71.00	21	71.10	71.20	-20	24,353	-0.08%
2019/03/11	0.2	70.60	1	70.50	70.40	-0.8	24,453	0.00%
2019/03/08	39	70.87	8	70.70	70.70	31	24,916	0.12%
2019/03/07	1	72.30	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0.4	72.40	0	0.00	72.50	0.4	26,193	0.00%
2019/03/05	6	71.88	0	0.00	71.90	6	26,787	0.02%
2019/03/04	15	71.66	7	72.11	72.20	8	26,928	0.03%
2019/02/27	3	72.40	0.2	72.70	72.70	2.8	26,754	0.01%
2019/02/26	17	72.98	3	73.10	72.80	14	26,722	0.05%
2019/02/25	1	73.00	4	73.18	73.40	-3	26,937	-0.01%
2019/02/22	2	73.35	12	73.29	73.50	-10	27,267	-0.04%
2019/02/21	9	73.54	1	73.40	73.80	8	27,552	0.03%
2019/02/20	12	72.88	41	73.24	73.20	-29	27,545	-0.11%
2019/02/19	1.8	71.94	23.6	71.94	72.00	-21.8	27,169	-0.08%
2019/02/18	22	71.13	31	71.45	71.00	-9	27,351	-0.03%
2019/02/15	53	70.67	0	0.00	70.30	53	27,533	0.19%
2019/02/14	6.8	71.62	3	71.73	71.40	3.8	27,638	0.01%
2019/02/13	2	71.60	7	72.33	72.00	-5	27,733	-0.02%
2019/02/12	3.2	71.76	56	71.24	72.00	-52.8	27,694	-0.19%
2019/02/11	25	70.38	20.6	71.26	69.90	4.4	27,543	0.02%
2019/01/30	15	70.10	5	70.10	70.00	10	27,311	0.04%
2019/01/29	10.2	69.94	1.2	70.00	69.90	9	27,329	0.03%
2019/01/28	4	70.80	10	70.80	70.80	-6	27,288	-0.02%
2019/01/25	2.6	70.58	1.3	70.58	70.70	1.3	27,511	0.00%
2019/01/24	0	0.00	2	69.95	70.00	-2	27,455	-0.01%
2019/01/23	7	70.07	4	70.00	69.70	3	27,740	0.01%
2019/01/22	4	70.73	5	70.40	70.70	-1	27,933	0.00%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	1.1	70.51	12	70.59	70.80	-10.9	29,728	-0.04%
2019/01/17	2	70.35	0	0.00	70.40	2	30,927	0.01%
2019/01/16	12.2	70.09	18	69.80	70.20	-5.8	31,610	-0.02%
2019/01/15	18	70.10	12	70.33	70.30	6	31,959	0.02%
2019/01/14	6	68.88	1	68.70	68.70	5	32,168	0.02%
2019/01/11	2	69.95	10.1	69.80	69.40	-8.1	33,547	-0.02%
2019/01/10	15	69.13	2	69.15	69.30	13	33,515	0.04%
2019/01/09	2	69.20	1	69.90	69.90	1	33,515	0.00%
2019/01/08	0	0.00	1	69.10	68.60	-1	33,510	0.00%
2019/01/07	2	68.50	7	68.94	69.30	-5	33,710	-0.01%
2019/01/04	14.4	67.41	8	67.34	67.60	6.4	33,606	0.02%
2019/01/03	15	68.89	3	68.83	68.90	12	33,646	0.04%
2019/01/02	5	70.80	2	71.20	70.10	3	33,501	0.01%
2018/12/28	0	0.00	1	70.80	70.80	-1	33,856	0.00%
2018/12/27	0.2	70.80	5	71.20	70.80	-4.8	34,100	-0.01%
2018/12/26	0	0.00	2.4	70.47	70.20	-2.4	34,354	-0.01%
2018/12/25	1	70.30	1	70.80	70.70	0	34,538	0.00%
2018/12/24	3	71.13	5	70.88	71.40	-2	35,126	-0.01%
2018/12/22	2	70.90	0	0.00	70.90	2	35,373	0.01%
2018/12/21	2.6	70.82	1	71.40	71.40	1.6	35,779	0.00%
2018/12/20	2	71.50	1.8	71.44	71.50	0.2	35,804	0.00%
2018/12/19	1	70.90	10	71.26	71.80	-9	35,643	-0.03%
2018/12/18	2.2	70.63	3	70.53	70.80	-0.8	35,873	0.00%
2018/12/17	0.6	71.30	5	71.34	71.10	-4.4	36,093	-0.01%
2018/12/14	11	71.45	503	71.10	71.50	-492	36,528	-1.35%	大賣/鉅額交易
2018/12/13	5.4	72.33	20	72.16	73.00	-14.6	36,813	-0.04%
2018/12/12	512	70.37	16.2	70.82	71.20	495.8	37,341	1.33%	大買/鉅額交易
2018/12/11	12.4	68.72	2.1	68.85	68.40	10.3	37,568	0.03%
2018/12/10	6.1	67.81	1	67.80	67.70	5.1	37,759	0.01%
2018/12/07	10.5	69.41	1	69.50	69.10	9.5	37,568	0.03%
2018/12/06	26	69.50	1	70.90	69.00	25	37,365	0.07%
2018/12/05	7	72.13	7	71.87	71.60	0	36,597	0.00%
2018/12/04	6	73.55	9	73.70	73.40	-3	36,922	-0.01%
2018/12/03	4.4	73.95	8	73.78	74.00	-3.6	36,977	-0.01%
2018/11/30	2	71.90	7	73.46	71.90	-5	36,598	-0.01%
2018/11/29	4	73.15	9	74.31	72.40	-5	35,692	-0.01%
2018/11/28	15	72.47	14	72.57	73.10	1	35,289	0.00%
2018/11/27	1	70.50	1	70.70	70.70	0	34,839	0.00%
2018/11/26	3.6	71.10	4	71.23	71.00	-0.4	34,800	0.00%
2018/11/23	5	69.98	6	69.87	70.00	-1	34,663	0.00%
2018/11/22	8	69.89	0	0.00	69.50	8	34,653	0.02%
2018/11/21	15.1	69.65	3	70.00	70.60	12.1	34,466	0.04%
2018/11/20	16.4	71.49	0	0.00	71.00	16.4	34,147	0.05%
2018/11/19	6	73.23	1	73.40	73.40	5	33,901	0.01%
2018/11/16	3	74.37	2	74.90	74.30	1	34,199	0.00%
2018/11/15	8.6	73.54	13	73.99	74.50	-4.4	35,037	-0.01%
2018/11/14	17.6	73.48	7	73.93	73.30	10.6	34,998	0.03%
2018/11/13	15	74.38	20	74.15	74.40	-5	34,972	-0.01%
2018/11/12	1.4	76.30	0	0.00	76.20	1.4	34,899	0.00%
2018/11/09	2	75.65	0	0.00	76.10	2	35,101	0.01%
2018/11/08	4	77.05	2	77.25	76.60	2	35,138	0.01%
2018/11/07	0	0.00	1	77.60	77.90	-1	35,022	0.00%
2018/11/06	4	77.85	10	79.30	77.30	-6	35,016	-0.02%
2018/11/05	4	80.05	1	80.50	80.00	3	35,081	0.01%
2018/11/02	2	79.25	9.6	80.74	81.00	-7.6	35,222	-0.02%
2018/11/01	0	0.00	12	79.29	79.90	-12	35,105	-0.03%
2018/10/31	1	78.42	6.2	78.43	78.80	-5.2	35,267	-0.01%
2018/10/30	3	76.23	14	75.94	76.40	-11	35,030	-0.03%
2018/10/29	20.9	76.51	7.3	76.67	75.50	13.5	35,063	0.04%
2018/10/26	10.6	77.62	79.8	76.59	76.20	-69.2	35,074	-0.20%
2018/10/17	60	69.66	16	68.76	68.10	44	34,592	0.13%
2018/10/16	33.3	70.08	16	70.26	70.40	17.3	33,758	0.05%
2018/10/15	13.1	70.85	14	70.66	70.50	-0.9	33,489	0.00%
2018/10/12	25	70.90	16	70.62	71.90	9	33,508	0.03%
2018/10/11	96.5	70.92	106	70.37	70.10	-9.5	33,512	-0.03%	大賣/
2018/10/09	3.2	75.61	6	75.62	75.30	-2.8	32,293	-0.01%
2018/10/08	4	75.68	0	0.00	75.50	4	32,342	0.01%
2018/10/05	12	75.89	0	0.00	75.60	12	32,631	0.04%
2018/10/04	7	76.54	1	76.30	76.20	6	32,542	0.02%
2018/10/03	10	77.75	19	77.69	77.80	-9	32,668	-0.03%
2018/10/02	9	78.98	2	80.30	78.10	7	32,896	0.02%
2018/10/01	2	79.90	3	80.03	79.90	-1	32,641	0.00%
2018/09/28	4.3	78.54	15	78.71	79.20	-10.8	32,840	-0.03%
2018/09/27	0	0.00	18	78.14	78.70	-18	32,499	-0.06%
2018/09/26	5	77.70	5	77.52	77.30	0	32,279	0.00%
2018/09/25	3.5	75.74	4	75.85	76.10	-0.6	32,142	0.00%
2018/09/21	9	75.72	1	75.30	75.80	8	32,370	0.02%
2018/09/20	6.1	75.54	6	75.50	75.60	0.1	32,265	0.00%
2018/09/19	5.1	76.14	49.1	76.29	76.40	-44	32,294	-0.14%
2018/09/18	17.1	76.39	5	76.18	75.80	12.1	32,335	0.04%
2018/09/17	5	77.78	0	0.00	77.80	5	32,456	0.02%
2018/09/14	6	77.37	24	77.94	77.90	-18	32,799	-0.05%
2018/09/13	9	76.17	4	76.45	76.00	5	32,828	0.02%
2018/09/12	27.2	77.19	5	77.50	77.00	22.2	32,740	0.07%
2018/09/11	5.1	76.48	45	76.80	77.70	-40	32,803	-0.12%
2018/09/10	21	75.32	20.6	75.21	75.10	0.4	33,096	0.00%
2018/09/07	35.1	78.09	6.2	77.92	77.70	28.9	32,715	0.09%
2018/09/06	13.3	79.35	5	79.58	79.30	8.3	32,743	0.03%
2018/09/05	4	80.20	4	80.20	80.10	0	32,558	0.00%
2018/09/04	2	80.30	1	80.20	80.10	1	32,939	0.00%
2018/09/03	11	80.17	0	0.00	80.10	11	33,317	0.03%
2018/08/31	11	80.49	2	80.60	80.50	9	34,592	0.03%
2018/08/30	14	81.07	3.3	81.10	80.90	10.7	35,372	0.03%
2018/08/29	3	81.20	0	0.00	81.40	3	35,704	0.01%
2018/08/28	10	81.26	3	81.20	81.20	7	35,877	0.02%
2018/08/27	8	81.00	3.1	81.01	81.00	4.9	36,077	0.01%
2018/08/24	6	80.78	1	80.90	81.10	5	36,106	0.01%
2018/08/23	13	81.19	2.2	81.44	81.80	10.8	37,143	0.03%
2018/08/22	0	0.00	3	81.47	81.70	-3	37,444	-0.01%
2018/08/21	8.1	81.07	0	0.00	81.00	8.1	37,825	0.02%
2018/08/20	10.1	81.17	3	81.30	81.00	7.1	38,555	0.02%
2018/08/17	5.1	81.26	3	81.73	81.10	2.1	39,047	0.01%
2018/08/16	14.3	81.06	2.1	81.59	81.20	12.2	39,033	0.03%
2018/08/15	31.5	80.59	12	80.57	81.10	19.5	38,932	0.05%
2018/08/14	89.1	81.98	20	81.90	81.30	69.1	38,576	0.18%
2018/08/13	56	84.67	38	85.26	83.80	18	37,744	0.05%
2018/08/10	2	85.60	60	85.79	85.90	-58	37,559	-0.15%
2018/08/09	6.1	85.44	15	85.44	85.20	-8.9	37,496	-0.02%
2018/08/08	0.1	84.80	1	84.90	85.00	-0.9	37,984	0.00%
2018/08/07	19.2	84.64	16	85.14	84.40	3.2	38,653	0.01%
2018/08/06	11	84.10	20	84.68	84.60	-9	40,277	-0.02%
2018/08/03	1.1	83.44	8	83.46	83.80	-6.9	40,685	-0.02%
2018/08/02	19.1	83.22	17	84.15	82.80	2.1	40,725	0.01%
2018/08/01	3.1	83.87	5	84.14	84.10	-1.9	40,747	0.00%
2018/07/31	21.1	83.63	5.4	83.61	83.80	15.7	40,718	0.04%
2018/07/30	1.1	84.00	35	83.81	84.20	-33.9	40,734	-0.08%
2018/07/27	5.2	83.10	35	83.49	83.20	-29.8	40,533	-0.07%
2018/07/26	11	82.51	56	83.34	83.50	-45	40,985	-0.11%
2018/07/25	41	82.74	38	82.75	82.70	3	41,156	0.01%
2018/07/24	136	85.25	9	85.34	85.20	127	41,023	0.31%	大買/鉅額交易
2018/07/23	9	85.11	6	85.45	85.50	3	40,405	0.01%
2018/07/20	10	84.84	10	85.24	85.30	0	40,448	0.00%
2018/07/19	1.3	85.10	9.3	84.95	85.20	-8	40,634	-0.02%
2018/07/18	1	84.10	4	83.95	84.10	-3	41,177	-0.01%
2018/07/17	5.3	82.88	5	83.02	82.90	0.3	41,148	0.00%
2018/07/16	2	83.20	0	0.00	82.80	2	41,273	0.00%
2018/07/13	2.1	82.14	10.1	82.43	82.90	-8	42,018	-0.02%
2018/07/12	7.1	81.26	4	81.18	81.20	3.1	42,639	0.01%
2018/07/11	12	81.57	6.2	80.73	81.60	5.8	42,885	0.01%
2018/07/10	5.1	80.59	23	81.02	80.50	-17.9	42,680	-0.04%
2018/07/09	0.1	81.00	5	80.90	80.80	-4.9	42,584	-0.01%
2018/07/06	20.1	80.52	3	80.57	80.50	17.1	42,830	0.04%
2018/07/05	7	81.13	1	81.10	81.20	6	42,840	0.01%
2018/07/04	6.6	81.59	3	81.23	81.60	3.6	43,143	0.01%
2018/07/03	9.2	80.99	11	80.95	80.70	-1.8	43,802	0.00%
2018/07/02	12.1	82.05	3	81.00	81.00	9.1	44,386	0.02%
2018/06/29	7	82.14	3	82.37	83.20	4	44,722	0.01%
2018/06/28	14.1	80.74	3	80.87	80.50	11.1	46,328	0.02%
2018/06/27	24.1	81.20	1	81.20	80.90	23.1	46,430	0.05%
2018/06/26	12.2	80.58	7	80.77	81.00	5.2	46,386	0.01%
2018/06/25	12.3	81.95	2	81.70	81.50	10.3	46,072	0.02%
2018/06/22	14	82.16	3	82.13	82.30	11	45,973	0.02%
2018/06/21	4.1	82.93	0.7	83.00	82.70	3.4	45,954	0.01%
2018/06/20	16.2	82.43	12	82.58	83.00	4.2	46,402	0.01%
2018/06/19	21.3	83.24	5.5	83.30	83.00	15.9	46,024	0.03%
2018/06/15	7	84.63	18	84.79	85.00	-11	45,391	-0.02%
2018/06/14	35	86.43	6	86.25	85.50	29	44,934	0.06%
2018/06/13	9.7	87.86	26.6	87.68	87.80	-16.9	44,377	-0.04%
2018/06/12	5.3	87.76	5	87.60	87.70	0.3	45,087	0.00%
2018/06/11	4	87.53	2	87.50	87.40	2	45,024	0.00%
2018/06/08	171.1	90.31	133	88.50	88.30	38.1	45,184	0.08%	大買/大賣/
2018/06/07	19	89.98	24.9	90.13	91.20	-5.9	44,916	-0.01%
2018/06/06	3	89.10	16.1	88.93	89.10	-13.1	44,888	-0.03%
2018/06/05	14.2	87.87	2	87.85	88.10	12.2	45,553	0.03%
2018/06/04	105	87.58	115.8	87.81	87.80	-10.8	45,573	-0.02%	大買/大賣/
2018/06/01	95.2	86.35	111	86.48	86.60	-15.8	45,724	-0.03%	大賣/
2018/05/31	43.2	86.96	53	87.20	85.70	-9.8	45,907	-0.02%
2018/05/30	124.1	87.29	120	87.22	87.40	4.1	45,020	0.01%	大買/大賣/
2018/05/29	59	88.11	73	88.48	87.60	-14	44,829	-0.03%
2018/05/28	20.1	88.87	272.1	88.53	88.80	-252	44,821	-0.56%	大賣/鉅額交易
2018/05/25	43.2	85.31	44	85.95	86.50	-0.8	44,419	0.00%
2018/05/24	23	84.17	28	84.13	84.10	-5	44,188	-0.01%
2018/05/23	5	83.92	9	83.99	83.60	-4	44,702	-0.01%
2018/05/22	15.4	84.13	6	84.20	84.00	9.4	45,124	0.02%
2018/05/21	5.1	84.90	2	85.20	85.00	3.1	45,700	0.01%
2018/05/18	17	84.05	4	84.10	83.90	13	46,339	0.03%
2018/05/17	7.2	84.82	13.4	85.10	84.20	-6.2	47,022	-0.01%
2018/05/16	87.1	84.79	76	84.74	84.60	11.1	47,215	0.02%
2018/05/15	66.2	87.32	52.5	87.90	86.00	13.7	47,488	0.03%
2018/05/14	322.8	89.40	44.2	88.74	89.00	278.6	48,662	0.57%	大買/鉅額交易
2018/05/11	4	84.50	239	84.42	85.00	-235	47,388	-0.50%	大賣/鉅額交易
2018/05/10	1	82.40	14	82.76	82.90	-13	47,391	-0.03%
2018/05/09	20.1	82.20	18	82.97	81.80	2.1	47,644	0.00%
2018/05/08	0	0.00	114	82.10	82.60	-114	48,053	-0.24%	大賣/鉅額交易
2018/05/07	71.3	81.22	66	81.66	81.60	5.3	48,209	0.01%
2018/05/04	23.1	80.28	76	80.64	80.40	-52.9	48,519	-0.11%
2018/05/03	68	80.34	9	80.37	80.10	59	48,855	0.12%
2018/05/02	171.1	82.51	4	81.75	81.80	167.1	48,950	0.34%	大買/鉅額交易
2018/04/30	35	81.78	177	82.44	82.90	-142	49,029	-0.29%	大賣/鉅額交易
2018/04/27	43	80.87	43	81.45	81.50	0	49,363	0.00%
2018/04/26	60	80.95	43	81.60	80.60	17	49,915	0.03%
2018/04/25	79.7	79.89	95	80.20	80.40	-15.3	50,957	-0.03%
2018/04/24	229	81.42	250	81.12	80.60	-21	51,057	-0.04%	大買/大賣/
2018/04/23	107	83.35	85	83.03	83.00	22	50,484	0.04%	大買/
2018/04/20	26.1	83.95	26	84.07	84.00	0.1	50,371	0.00%
2018/04/19	100.1	83.87	79	84.36	85.00	21.1	50,547	0.04%
2018/04/18	207.5	85.43	129	84.91	84.80	78.5	50,204	0.16%	大買/大賣/
2018/04/17	33	86.76	0	0.00	86.50	33	50,087	0.07%
2018/04/16	4	87.10	17	87.84	87.60	-13	50,333	-0.03%
2018/04/13	5	87.04	0	0.00	87.00	5	50,506	0.01%
2018/04/12	13.8	87.10	1	86.80	86.80	12.8	50,851	0.03%
2018/04/11	56.2	87.83	26.8	88.08	87.30	29.4	51,181	0.06%
2018/04/10	53	87.20	2	87.30	87.00	51	51,411	0.10%
2018/04/09	57	86.75	22	87.70	87.40	35	51,757	0.07%
2018/04/03	124	87.19	25	87.20	87.20	99	51,281	0.19%	大買/
2018/04/02	162	88.22	69	88.17	88.10	93	50,921	0.18%	大買/
2018/03/31	266.1	88.87	2	89.40	88.50	264.1	50,680	0.52%	大買/鉅額交易
2018/03/30	31	91.17	45	91.89	91.40	-14	48,765	-0.03%
2018/03/29	58.8	90.05	73	90.17	90.00	-14.2	48,632	-0.03%
2018/03/28	38	90.49	20	90.10	90.10	18	48,333	0.04%
2018/03/27	14	91.04	3	91.13	91.20	11	48,237	0.02%
2018/03/26	18	89.91	16	89.93	90.20	2	48,082	0.00%
2018/03/23	111.1	90.93	18	90.49	90.40	93.1	48,202	0.19%	大買/
2018/03/22	21.1	92.94	36	92.88	92.80	-14.9	48,376	-0.03%
2018/03/21	69	92.37	7	92.67	92.40	62	48,263	0.13%
2018/03/20	3	92.60	0	0.00	92.60	3	48,615	0.01%
2018/03/19	8	92.80	37	92.99	92.90	-29	48,662	-0.06%
2018/03/16	227.3	92.85	20.3	93.31	92.80	207	48,767	0.42%	大買/鉅額交易
2018/03/15	81	92.83	68	93.65	93.40	13	48,424	0.03%
2018/03/14	83	93.45	28	93.66	93.30	55	48,939	0.11%
2018/03/13	50	95.37	98	96.05	95.20	-48	48,868	-0.10%
2018/03/12	11	94.04	68	94.03	94.30	-57	48,136	-0.12%
2018/03/09	73	91.86	80	91.61	91.90	-7	48,311	-0.01%
2018/03/08	0	0.00	5	89.70	89.40	-5	48,434	-0.01%
2018/03/07	37.2	89.04	32	89.33	88.50	5.2	48,600	0.01%
2018/03/06	10	88.01	23	88.41	88.20	-13	49,225	-0.03%
2018/03/05	46	87.42	5	87.24	87.00	41	49,994	0.08%
2018/03/02	8.1	87.23	10	87.42	87.80	-1.9	49,680	0.00%
2018/03/01	9	87.86	10	88.07	87.90	-1	49,850	0.00%
2018/02/27	63	89.08	36	88.10	88.10	27	49,752	0.05%
2018/02/26	53	89.23	24	88.93	88.80	29	49,448	0.06%
2018/02/23	19	88.74	43	88.76	88.90	-24	49,325	-0.05%
2018/02/22	8	87.84	6	87.73	87.90	2	49,530	0.00%
2018/02/21	37	88.28	21	88.45	88.20	16	49,335	0.03%
2018/02/12	59	87.80	22	87.75	87.60	37	48,915	0.08%
2018/02/09	59.1	87.07	13	87.18	87.50	46.1	48,743	0.09%
2018/02/08	32.1	89.48	28.9	89.49	89.00	3.2	48,453	0.01%
2018/02/07	73	90.67	23.8	90.16	90.00	49.2	49,905	0.10%
2018/02/06	114.4	89.68	30	89.42	89.20	84.4	49,153	0.17%	大買/
2018/02/05	17.7	92.92	2	93.05	92.80	15.7	47,142	0.03%
2018/02/02	3	94.20	24	94.88	95.20	-21	47,140	-0.04%
2018/02/01	30.4	94.01	4	93.93	93.50	26.4	47,024	0.06%
2018/01/31	24.1	92.57	15	92.71	92.20	9.1	46,756	0.02%
2018/01/30	16.1	93.84	10	94.29	93.60	6.1	46,299	0.01%
2018/01/29	49	95.49	1	94.70	94.70	48	46,043	0.10%
2018/01/26	5.6	95.60	6	95.67	95.40	-0.4	45,847	0.00%
2018/01/25	2	95.35	8	95.61	95.40	-6	45,486	-0.01%
2018/01/24	6	96.05	13	96.03	95.90	-7	44,848	-0.02%
2018/01/23	10	95.90	14	95.71	96.90	-4	44,696	-0.01%
2018/01/22	7	96.67	12	96.98	96.60	-5	44,513	-0.01%
2018/01/19	34.3	96.28	50	96.01	96.90	-15.7	43,848	-0.04%
2018/01/18	35	94.27	8	94.55	93.80	27	42,486	0.06%
2018/01/17	8	93.05	1.1	93.22	93.40	6.9	42,043	0.02%
2018/01/16	58.1	93.41	0	0.00	93.40	58.1	41,887	0.14%
2018/01/15	20	93.09	4	93.18	93.30	16	41,766	0.04%
2018/01/12	61.1	91.94	0	0.00	91.80	61.1	41,540	0.15%
2018/01/11	25.1	91.28	12	91.62	91.40	13.1	41,459	0.03%
2018/01/10	38	90.87	4	90.93	90.80	34	40,939	0.08%
2018/01/09	4	91.90	1	91.80	91.80	3	40,640	0.01%
2018/01/08	27.1	91.90	2	91.80	91.80	25.1	40,616	0.06%
2018/01/05	13.1	92.11	7	92.23	93.00	6.1	40,275	0.02%
2018/01/04	24	92.81	0	0.00	92.60	24	39,996	0.06%
2018/01/03	14	94.41	7	94.17	94.00	7	39,819	0.02%
2018/01/02	10	94.74	10	94.80	95.00	0	39,215	0.00%