鴻海 (2317)-凱基-永和券商分點個股進出

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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/05/09	26	172.73	86	173.26	170.50	-60	114,664	-0.05%
2024/05/08	15	169.37	16.9	169.02	169.50	-1.9	113,075	0.00%
2024/05/07	479.4	169.32	51.4	168.86	169.50	428	112,117	0.38%	大買/鉅額交易
2024/05/06	24.1	164.81	66.5	165.30	167.50	-42.4	110,314	-0.04%
2024/05/03	10	157.95	19	157.50	156.00	-9	107,787	-0.01%
2024/05/02	15.5	153.71	464.1	152.51	154.00	-448.6	107,073	-0.42%	大賣/鉅額交易
2024/04/30	18.2	158.28	10	158.00	156.00	8.2	106,176	0.01%
2024/04/29	463.2	157.68	16.2	158.53	158.50	447	105,289	0.42%	大買/鉅額交易
2024/04/26	12.3	154.88	22.6	155.49	155.00	-10.3	104,036	-0.01%
2024/04/25	24.7	152.33	4	152.25	151.50	20.7	102,659	0.02%
2024/04/24	8.2	149.48	26.3	151.13	156.00	-18.1	101,157	-0.02%
2024/04/23	4.6	144.54	3	144.67	144.00	1.6	98,752	0.00%
2024/04/22	9.4	143.76	2	144.75	143.00	7.4	98,059	0.01%
2024/04/19	32.6	142.74	20	142.98	143.00	12.6	97,247	0.01%
2024/04/18	13.2	146.67	7.2	146.40	148.00	6	95,526	0.01%
2024/04/17	11	144.14	19	145.45	146.50	-8	94,851	-0.01%
2024/04/16	35.9	139.51	10.8	140.35	141.00	25	93,480	0.03%
2024/04/15	21.9	147.53	31	147.32	146.00	-9.1	90,976	-0.01%
2024/04/12	39.2	151.68	12.4	151.01	150.50	26.8	89,690	0.03%
2024/04/11	40.4	148.86	37.1	150.26	150.00	3.4	87,961	0.00%
2024/04/10	19.6	155.83	46.2	155.50	154.50	-26.6	85,355	-0.03%
2024/04/09	19.1	158.55	30.4	158.69	158.00	-11.4	84,044	-0.01%
2024/04/08	7.1	158.07	2.2	158.73	158.00	4.8	82,682	0.01%
2024/04/03	32.3	156.82	14.1	156.91	159.00	18.1	81,311	0.02%
2024/04/02	30.2	152.91	28.5	156.11	159.00	1.7	79,344	0.00%
2024/04/01	33.1	151.32	7.3	152.31	150.50	25.8	76,692	0.03%
2024/03/29	39.1	152.51	1,282.2	152.74	150.00	-1,243.1	75,560	-1.65%	大賣/鉅額交易
2024/03/28	586	155.87	78.4	154.70	155.50	507.7	73,210	0.69%	大買/鉅額交易
2024/03/27	75.2	145.65	671	143.61	148.50	-595.8	70,339	-0.85%	大賣/鉅額交易
2024/03/26	215.5	145.05	30.4	143.63	142.00	185.2	68,483	0.27%	大買/鉅額交易
2024/03/25	524.8	147.12	156.5	147.08	145.50	368.3	66,381	0.55%	大買/大賣/鉅額交易
2024/03/22	50.5	144.48	419.1	144.55	145.50	-368.6	64,505	-0.57%	大賣/鉅額交易
2024/03/21	419.2	141.05	188.4	141.21	142.50	230.8	61,032	0.38%	大買/大賣/鉅額交易
2024/03/20	37.4	138.52	27.3	139.27	138.00	10.2	58,649	0.02%
2024/03/19	160	135.37	15.4	134.36	136.00	144.7	55,781	0.26%	大買/鉅額交易
2024/03/18	24	133.00	349	133.37	136.00	-325	53,182	-0.61%	大賣/鉅額交易
2024/03/15	1,418.5	128.75	434.7	131.60	132.00	983.8	49,532	1.99%	大買/大賣/鉅額交易
2024/03/14	36	120.39	403.2	118.10	121.00	-367.2	43,236	-0.85%	大賣/鉅額交易
2024/03/13	393.2	120.98	534.9	120.03	120.50	-141.6	40,314	-0.35%	大買/大賣/鉅額交易
2024/03/12	392.6	118.52	92	115.47	119.00	300.5	34,910	0.86%	大買/鉅額交易
2024/03/11	6.1	106.72	39.2	109.08	109.50	-33.1	29,389	-0.11%
2024/03/08	5	107.00	11.1	106.78	105.00	-6.1	27,431	-0.02%
2024/03/07	1.1	107.50	8	108.00	107.50	-6.9	26,533	-0.03%
2024/03/06	3	106.33	10	106.35	106.50	-7	26,183	-0.03%
2024/03/05	13	107.08	12.1	107.05	106.50	0.9	26,190	0.00%
2024/03/04	18.2	105.61	16.1	105.29	106.50	2	25,463	0.01%
2024/03/01	1	102.00	0	0.00	102.00	1	24,125	0.00%
2024/02/29	11	103.00	0	0.00	103.00	11	24,041	0.05%
2024/02/27	0	0.00	2.1	103.50	103.50	-2.1	23,750	-0.01%
2024/02/26	0	0.00	2.1	103.50	103.50	-2.1	23,649	-0.01%
2024/02/23	10	103.50	1	103.50	103.00	9	23,790	0.04%
2024/02/22	12.1	103.41	4	103.50	103.50	8.1	24,119	0.03%
2024/02/21	1	103.00	3	103.50	103.00	-2	24,289	-0.01%
2024/02/20	4	104.00	2.2	103.93	103.50	1.8	24,762	0.01%
2024/02/19	0	0.00	2	102.25	103.00	-2	24,617	-0.01%
2024/02/16	1	101.00	5	101.10	101.50	-4	25,053	-0.02%
2024/02/15	2	101.25	0	0.00	101.00	2	25,287	0.01%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/01/31	0	0.00	1	101.50	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	4	102.50	3	102.50	102.50	1	25,927	0.00%
2024/01/26	9.3	103.05	0.5	102.99	102.50	8.8	26,364	0.03%
2024/01/25	0	0.00	1.6	101.82	102.00	-1.6	26,353	-0.01%
2024/01/24	9	101.00	11	100.55	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	2	100.50	101.00	-2	27,103	-0.01%
2024/01/22	3	99.93	0	0.00	99.90	3	29,035	0.01%
2024/01/19	1	100.50	2.2	100.50	100.50	-1.2	29,204	0.00%
2024/01/18	1	99.90	1	99.60	99.90	0	29,563	0.00%
2024/01/17	9.8	99.03	8.2	99.37	98.60	1.6	29,936	0.01%
2024/01/16	6	99.97	4	99.80	100.00	2	30,976	0.01%
2024/01/15	3.1	100.32	2	100.50	100.00	1.1	31,922	0.00%
2024/01/12	2	100.25	1	100.50	100.50	1	32,081	0.00%
2024/01/11	2.5	100.12	25.3	100.42	100.50	-22.7	32,209	-0.07%
2024/01/10	4.1	100.38	0	0.00	100.00	4.1	32,083	0.01%
2024/01/09	6.2	101.34	0	0.00	101.00	6.2	31,963	0.02%
2024/01/08	3.4	102.04	0	0.00	101.50	3.4	31,828	0.01%
2024/01/05	2	104.00	52.5	104.00	104.00	-50.5	31,693	-0.16%
2024/01/04	2	104.50	0	0.00	104.00	2	31,937	0.01%
2024/01/03	3	104.33	5	104.50	104.50	-2	32,154	-0.01%
2024/01/02	4.9	104.50	44	104.55	105.00	-39.1	32,305	-0.12%
2023/12/29	0	0.00	2.3	104.22	104.50	-2.3	32,250	-0.01%
2023/12/28	0.1	103.50	0.1	103.50	104.00	-0.1	32,274	0.00%
2023/12/27	2	103.50	527.1	103.50	103.50	-525.1	32,180	-1.63%	大賣/鉅額交易
2023/12/26	0.1	103.50	3.1	103.50	104.00	-3	32,097	-0.01%
2023/12/25	2.4	103.92	0	0.00	103.50	2.4	32,284	0.01%
2023/12/22	0.1	103.00	3	103.17	103.50	-2.9	32,363	-0.01%
2023/12/21	42.1	103.36	20	103.00	103.50	22.1	32,468	0.07%
2023/12/20	0.1	102.50	36.2	103.19	104.50	-36.1	32,160	-0.11%
2023/12/19	0	0.00	5	102.20	102.50	-5	31,507	-0.02%
2023/12/18	3	101.50	7	101.71	102.00	-4	31,329	-0.01%
2023/12/15	3.5	101.10	0	101.50	101.50	3.5	31,177	0.01%
2023/12/14	1	101.50	11	101.55	102.00	-10	30,726	-0.03%
2023/12/13	0.8	101.00	0	0.00	101.00	0.8	30,500	0.00%
2023/12/12	0	0.00	2	101.00	101.00	-2	30,839	-0.01%
2023/12/11	2	100.76	0	0.00	101.00	2	30,769	0.01%
2023/12/08	0	101.50	6.2	101.02	101.50	-6.2	30,658	-0.02%
2023/12/07	0	0.00	3	100.50	101.00	-3	30,887	-0.01%
2023/12/06	2	101.00	0.4	101.00	101.00	1.6	30,950	0.01%
2023/12/05	3	100.67	3.4	100.55	101.00	-0.3	30,895	0.00%
2023/12/04	2	100.75	5.3	100.53	101.00	-3.3	30,773	-0.01%
2023/12/01	4.3	100.65	8	100.50	100.50	-3.7	30,811	-0.01%
2023/11/30	1	101.51	1	101.50	101.50	0	30,592	0.00%
2023/11/29	2	101.75	2.5	101.80	102.00	-0.5	30,267	0.00%
2023/11/27	3	102.00	1.2	102.92	101.50	1.8	30,482	0.01%
2023/11/24	0	0.00	3	101.50	101.50	-3	30,442	-0.01%
2023/11/22	5	102.40	4.6	103.20	102.00	0.4	31,063	0.00%
2023/11/21	0	0.00	5	101.90	102.50	-5	30,942	-0.02%
2023/11/20	9.2	101.11	3	101.00	101.00	6.2	31,170	0.02%
2023/11/17	4	102.75	8.1	102.44	102.50	-4.1	30,949	-0.01%
2023/11/16	1.1	100.50	3	101.00	101.00	-1.9	30,387	-0.01%
2023/11/15	7	100.13	3	100.17	100.50	4	30,054	0.01%
2023/11/14	0.1	100.50	22.6	99.97	100.00	-22.6	29,488	-0.08%
2023/11/13	0.1	98.10	2.5	97.75	97.70	-2.4	29,120	-0.01%
2023/11/10	19	97.41	10	97.80	97.20	9	29,544	0.03%
2023/11/09	1.3	97.69	2.2	98.01	97.90	-0.9	30,337	0.00%
2023/11/08	1.1	96.92	2	96.85	97.00	-0.9	30,321	0.00%
2023/11/07	2.1	95.71	1	96.10	96.10	1.1	30,373	0.00%
2023/11/06	6.5	96.64	4.2	96.78	96.40	2.3	30,281	0.01%
2023/11/03	17.6	95.53	1	95.71	95.80	16.6	29,982	0.06%
2023/11/02	2.6	96.29	2.1	97.11	97.00	0.5	29,758	0.00%
2023/11/01	14.4	95.90	17	95.98	95.60	-2.6	30,097	-0.01%
2023/10/31	7.1	96.26	4.1	96.35	96.50	3	30,309	0.01%
2023/10/30	51.2	95.08	51.1	95.13	94.50	0.2	29,933	0.00%
2023/10/27	9.2	98.51	2	98.30	98.20	7.2	28,083	0.03%
2023/10/26	35	98.49	5	98.50	98.50	30	28,036	0.11%
2023/10/25	569	99.23	4.1	99.13	99.00	564.9	27,773	2.03%	大買/鉅額交易
2023/10/24	63.5	98.68	3	98.40	98.30	60.5	27,620	0.22%
2023/10/23	38.5	100.66	14	100.93	100.50	24.5	26,288	0.09%
2023/10/20	5	103.40	9	103.78	103.50	-4	25,919	-0.02%
2023/10/19	8.1	104.13	10	103.50	103.50	-1.9	25,714	-0.01%
2023/10/18	23.4	105.62	0	0.00	105.50	23.4	25,514	0.09%
2023/10/17	4	106.75	0	107.00	106.50	4	25,614	0.02%
2023/10/16	10.1	107.00	41	107.00	107.00	-30.9	26,265	-0.12%
2023/10/13	0.1	107.00	2.5	106.75	107.50	-2.5	26,851	-0.01%
2023/10/12	0	0.00	23.1	106.96	107.00	-23.1	27,096	-0.09%
2023/10/11	0	0.00	4	106.13	106.00	-4	27,348	-0.01%
2023/10/06	6	105.17	8	105.31	105.50	-2	27,369	-0.01%
2023/10/05	2	103.00	0	0.00	103.50	2	27,528	0.01%
2023/10/04	3.2	103.02	0	0.00	103.00	3.2	27,645	0.01%
2023/10/03	11.2	104.45	0	0.00	104.00	11.2	27,599	0.04%
2023/10/02	1	105.00	0	0.00	104.50	1	27,816	0.00%
2023/09/28	14.6	103.86	0	0.00	104.00	14.6	28,735	0.05%
2023/09/27	0.2	104.14	0.5	104.50	104.00	-0.2	29,226	0.00%
2023/09/26	5.1	104.51	0.1	104.50	104.00	5	30,286	0.02%
2023/09/25	3.1	105.34	0	0.00	105.50	3.1	31,242	0.01%
2023/09/22	1.1	105.03	0.2	105.00	105.00	0.9	31,773	0.00%
2023/09/21	6.3	105.34	0	0.00	105.00	6.3	32,181	0.02%
2023/09/20	5.1	106.39	0	0.00	106.00	5.1	32,555	0.02%
2023/09/19	0.1	106.50	0	0.00	106.50	0.1	33,360	0.00%
2023/09/18	6	106.00	2	106.50	106.50	4	34,796	0.01%
2023/09/15	3	106.17	0	0.00	106.00	3	35,058	0.01%
2023/09/14	0	0.00	1	106.00	106.50	-1	34,962	0.00%
2023/09/13	0	106.00	0	0.00	106.00	0	35,116	0.00%
2023/09/12	1	107.00	8	106.88	107.50	-7	35,594	-0.02%
2023/09/11	12	105.17	0	0.00	105.00	12	35,679	0.03%
2023/09/08	1	105.01	0	0.00	106.00	1	35,975	0.00%
2023/09/07	1.1	105.55	1	106.00	105.50	0.1	36,936	0.00%
2023/09/06	3	106.00	11	106.50	106.00	-8	38,325	-0.02%
2023/09/05	10	106.50	0	0.00	107.00	10	38,319	0.03%
2023/09/04	11.1	106.51	22	106.45	106.50	-10.9	38,384	-0.03%
2023/09/01	0.1	107.00	14	107.14	107.50	-13.9	38,403	-0.04%
2023/08/31	2	105.50	3.2	106.00	106.50	-1.2	38,772	0.00%
2023/08/30	40	106.50	2	106.00	106.00	38	38,234	0.10%
2023/08/29	17.6	105.57	0	0.00	106.00	17.6	38,783	0.05%
2023/08/28	3	108.00	2.4	108.29	108.00	0.6	38,485	0.00%
2023/08/25	2	108.00	39.1	108.45	108.00	-37.1	39,185	-0.09%
2023/08/24	35.5	109.23	18.1	109.53	109.50	17.4	40,302	0.04%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/21	1	105.50	0.2	106.50	106.00	0.8	41,271	0.00%
2023/08/18	6.2	106.09	0	0.00	106.00	6.2	41,354	0.01%
2023/08/17	50.1	106.50	1	106.00	106.50	49.1	41,432	0.12%
2023/08/16	20.2	105.95	3	105.50	105.50	17.2	41,323	0.04%
2023/08/15	34.7	107.54	35	108.44	107.00	-0.3	41,146	0.00%
2023/08/14	24.1	109.93	17	109.79	110.00	7.1	40,542	0.02%
2023/08/11	11	109.09	0	0.00	108.50	11	40,690	0.03%
2023/08/10	15	110.10	2	110.00	110.00	13	41,012	0.03%
2023/08/09	0.1	111.00	0	0.00	110.50	0.1	41,109	0.00%
2023/08/08	0	0.00	21	110.52	110.50	-21	41,947	-0.05%
2023/08/07	26	111.00	21	112.00	109.50	5	41,823	0.01%
2023/08/04	20.1	111.00	21	110.43	111.00	-0.9	41,358	0.00%
2023/08/02	6	109.17	0	0.00	108.00	6	41,384	0.01%
2023/08/01	2.2	109.95	35.8	110.15	110.50	-33.6	40,993	-0.08%
2023/07/31	7	109.36	1	109.00	108.50	6	40,803	0.01%
2023/07/28	7.1	109.65	14	110.21	109.50	-6.9	40,510	-0.02%
2023/07/27	15.1	110.90	12.4	111.26	110.50	2.7	40,589	0.01%
2023/07/26	0	0.00	19.3	112.04	111.50	-19.3	40,899	-0.05%
2023/07/25	10.2	110.66	312.7	110.54	112.00	-302.5	40,721	-0.74%	大賣/鉅額交易
2023/07/24	12.3	107.99	1	108.00	108.00	11.3	39,989	0.03%
2023/07/21	7	107.15	6.2	107.82	107.50	0.8	40,226	0.00%
2023/07/20	23.5	108.00	1.8	108.00	108.00	21.7	40,260	0.05%
2023/07/19	321	109.11	2	108.25	108.50	319	40,018	0.80%	大買/鉅額交易
2023/07/18	5	111.60	16.6	111.90	112.00	-11.6	39,654	-0.03%
2023/07/17	2.1	110.21	34	110.07	110.50	-31.9	39,110	-0.08%
2023/07/14	34.1	108.90	12.1	108.42	109.50	22	38,735	0.06%
2023/07/13	6	107.58	3	108.00	107.00	3	38,284	0.01%
2023/07/12	2.3	107.00	0.2	107.00	107.50	2.1	38,042	0.01%
2023/07/11	0	105.00	5.6	104.89	105.00	-5.6	37,842	-0.01%
2023/07/10	6.4	104.95	0	0.00	104.50	6.4	37,828	0.02%
2023/07/07	14	105.39	1.1	105.00	105.50	13	37,756	0.03%
2023/07/06	11.3	105.96	10.2	106.83	105.50	1.1	37,732	0.00%
2023/07/05	12.4	108.38	21	109.19	108.50	-8.6	36,789	-0.02%
2023/07/04	20.5	110.46	11.1	111.73	110.00	9.4	36,139	0.03%
2023/07/03	28.1	114.73	15	114.87	115.00	13.1	35,462	0.04%
2023/06/30	47.1	112.43	5	112.80	113.00	42.1	34,309	0.12%
2023/06/29	29	114.09	20	114.00	113.00	9	33,829	0.03%
2023/06/28	5.6	114.84	12	115.00	115.00	-6.4	33,522	-0.02%
2023/06/27	34.1	114.91	9.2	115.04	114.00	24.9	33,179	0.08%
2023/06/26	27.2	115.39	33.1	115.33	115.50	-5.9	32,601	-0.02%
2023/06/21	6	112.42	8.8	113.00	113.00	-2.8	32,082	-0.01%
2023/06/20	7	112.29	12.3	112.58	112.50	-5.3	32,028	-0.02%
2023/06/19	15	111.83	17.2	111.86	112.50	-2.2	31,892	-0.01%
2023/06/16	13	111.54	23.3	112.00	111.00	-10.3	31,825	-0.03%
2023/06/15	4	111.63	5	112.40	111.50	-1	31,398	0.00%
2023/06/14	4	112.38	5	112.50	112.50	-1	31,855	0.00%
2023/06/13	10.7	111.66	41	112.45	112.50	-30.3	31,723	-0.10%
2023/06/12	18.3	110.64	30	109.72	110.50	-11.8	30,901	-0.04%
2023/06/09	1	107.50	4	107.63	108.00	-3	29,760	-0.01%
2023/06/08	1.1	107.09	0	0.00	107.00	1.1	29,876	0.00%
2023/06/07	1	107.50	4	107.75	108.00	-3	30,051	-0.01%
2023/06/06	3	106.33	27.1	106.63	107.00	-24.1	30,703	-0.08%
2023/06/05	8	107.94	7.1	108.00	107.50	1	30,622	0.00%
2023/06/02	3.4	107.85	0.3	108.16	108.00	3.1	31,419	0.01%
2023/06/01	9	106.89	8.1	107.31	108.00	0.9	31,156	0.00%
2023/05/31	14.8	107.11	11.5	106.96	106.50	3.3	30,871	0.01%
2023/05/30	4.1	106.89	90.8	107.02	107.00	-86.7	30,356	-0.29%
2023/05/29	7.3	103.95	20	104.63	105.50	-12.8	29,635	-0.04%
2023/05/26	5.5	102.68	0.1	102.50	102.50	5.4	29,233	0.02%
2023/05/25	4.1	102.63	2	102.75	102.50	2.1	28,999	0.01%
2023/05/24	1.5	102.67	0	0.00	103.00	1.5	28,936	0.01%
2023/05/23	8.1	102.88	6	102.50	102.50	2.1	28,904	0.01%
2023/05/19	2	102.50	2	102.75	103.00	0	29,083	0.00%
2023/05/18	0	0.00	6	102.83	103.00	-6	29,193	-0.02%
2023/05/17	1.2	102.50	6	103.00	102.50	-4.9	29,333	-0.02%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	6	102.00	1	102.50	102.00	5	28,601	0.02%
2023/05/12	1	105.50	6	105.67	102.50	-5	28,557	-0.02%
2023/05/11	1	105.50	6	105.67	105.00	-5	27,867	-0.02%
2023/05/10	0	0.00	4.1	106.49	106.50	-4.1	27,910	-0.01%
2023/05/09	0	0.00	8.1	106.31	106.50	-8.1	28,140	-0.03%
2023/05/05	0	105.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	7	105.00	0	0.00	105.00	7	29,465	0.02%
2023/05/03	0.1	105.50	16	105.50	105.50	-15.9	29,917	-0.05%
2023/05/02	0	0.00	14.2	105.39	106.00	-14.2	30,781	-0.05%
2023/04/28	1	104.00	1.6	104.00	104.50	-0.6	31,312	0.00%
2023/04/27	0	103.50	1	103.50	103.50	-1	31,454	0.00%
2023/04/26	0	103.00	3.8	103.67	103.50	-3.8	31,624	-0.01%
2023/04/25	19	103.32	2.1	103.26	103.00	16.9	31,354	0.05%
2023/04/24	1	103.50	5	103.50	103.50	-4	31,215	-0.01%
2023/04/21	2.1	104.48	21.1	104.52	104.00	-19	31,240	-0.06%
2023/04/20	1	103.50	4	104.00	104.50	-3	31,018	-0.01%
2023/04/19	10.1	104.00	0	0.00	104.00	10.1	31,244	0.03%
2023/04/18	1.7	104.00	5	104.00	104.50	-3.3	31,266	-0.01%
2023/04/17	0.3	104.00	1	104.00	104.00	-0.8	31,594	0.00%
2023/04/14	1.7	103.99	2	104.00	104.50	-0.3	32,030	0.00%
2023/04/13	6.1	103.41	0	103.00	103.00	6	32,380	0.02%
2023/04/12	1.8	103.00	0	0.00	102.50	1.8	32,302	0.01%
2023/04/11	2.1	103.01	0.1	103.50	103.50	2	32,585	0.01%
2023/04/10	0.2	103.50	1	103.00	103.00	-0.8	32,478	0.00%
2023/04/07	0	104.00	0	0.00	103.00	0	32,418	0.00%
2023/04/06	11.1	103.73	0	0.00	103.50	11.1	32,371	0.03%
2023/03/31	1	104.00	1	104.00	104.00	0	31,976	0.00%
2023/03/30	0	0.00	3.6	104.28	104.50	-3.6	32,025	-0.01%
2023/03/29	0.3	103.50	0	0.00	103.50	0.3	32,165	0.00%
2023/03/28	3	103.50	0	0.00	103.00	3	32,556	0.01%
2023/03/27	2	104.00	1.6	104.50	103.50	0.4	32,645	0.00%
2023/03/24	21	104.52	32.2	104.81	105.50	-11.2	33,306	-0.03%
2023/03/23	1.1	104.00	1	103.03	103.50	0.1	32,568	0.00%
2023/03/22	1	103.50	0	0.00	103.50	1	32,454	0.00%
2023/03/21	0	0.00	22.1	104.00	103.50	-22.1	32,672	-0.07%
2023/03/20	21	102.76	0	0.00	102.50	21	32,644	0.06%
2023/03/17	2	103.25	2	104.00	103.50	0	32,828	0.00%
2023/03/16	0.2	102.50	1	103.00	102.00	-0.8	32,303	0.00%
2023/03/15	6	102.75	0	0.00	102.50	6	32,585	0.02%
2023/03/14	1	102.00	0	0.00	102.00	1	33,160	0.00%
2023/03/13	0	102.00	1	103.00	103.00	-1	33,434	0.00%
2023/03/10	7	102.00	3.3	102.00	102.00	3.8	34,333	0.01%
2023/03/09	4	102.88	0	0.00	102.50	4	34,973	0.01%
2023/03/08	7	104.50	1	104.50	104.00	6	35,167	0.02%
2023/03/07	7	105.43	10.2	105.20	105.00	-3.2	35,211	-0.01%
2023/03/06	0.1	103.50	0.3	103.50	103.50	-0.2	34,782	0.00%
2023/03/03	2	103.25	4	103.50	102.50	-2	34,733	-0.01%
2023/03/02	2	102.50	1	102.50	102.50	1	34,949	0.00%
2023/03/01	5.1	101.42	10	101.55	102.00	-4.9	35,010	-0.01%
2023/02/24	11	102.08	0	0.00	101.00	11	34,736	0.03%
2023/02/23	4	102.75	2	102.75	103.00	2	34,341	0.01%
2023/02/22	5	101.80	2	101.75	102.00	3	34,713	0.01%
2023/02/21	4	102.63	0	0.00	102.50	4	34,783	0.01%
2023/02/20	2.2	103.00	1.1	103.05	103.00	1.1	35,331	0.00%
2023/02/17	0.3	103.00	1	103.50	103.50	-0.7	35,745	0.00%
2023/02/16	1.1	103.00	6	103.08	103.50	-4.9	36,384	-0.01%
2023/02/15	8	102.25	6	102.08	102.50	2	37,202	0.01%
2023/02/14	6	101.92	22	101.95	102.00	-16	37,250	-0.04%
2023/02/13	1	101.50	0	0.00	101.00	1	37,616	0.00%
2023/02/10	21	101.50	5	101.50	101.50	16	37,809	0.04%
2023/02/09	4.1	101.13	12	100.79	101.00	-7.9	38,059	-0.02%
2023/02/08	2.1	100.50	3	100.50	100.50	-0.9	38,379	0.00%
2023/02/07	5.3	101.47	7	101.57	100.50	-1.7	38,627	0.00%
2023/02/06	7.5	101.83	9	101.39	101.50	-1.5	38,581	0.00%
2023/02/03	7	99.71	2	99.60	99.60	5	38,523	0.01%
2023/02/02	2.1	100.02	4	100.50	100.00	-1.9	38,531	0.00%
2023/02/01	7.1	100.01	3	100.00	100.00	4.1	38,077	0.01%
2023/01/31	14	100.03	23.2	99.59	99.70	-9.2	37,933	-0.02%
2023/01/30	31.1	98.24	14	99.60	98.10	17.1	37,093	0.05%
2023/01/17	18.1	98.20	0	0.00	98.10	18.1	36,341	0.05%
2023/01/16	10.4	98.45	0	0.00	98.10	10.4	36,361	0.03%
2023/01/13	4	98.80	3	98.83	98.60	1	36,315	0.00%
2023/01/12	2.1	98.62	3	98.80	98.60	-0.9	36,978	0.00%
2023/01/11	10	99.39	15	99.30	99.10	-5	37,569	-0.01%
2023/01/10	0	0.00	1.6	99.49	99.40	-1.6	37,879	0.00%
2023/01/09	0.4	99.18	0	0.00	99.10	0.4	38,027	0.00%
2023/01/06	4	98.53	0	0.00	98.40	4	37,890	0.01%
2023/01/05	14.6	98.03	9	98.16	98.00	5.6	38,045	0.01%
2023/01/04	17.6	98.20	6.5	98.26	98.10	11.1	38,079	0.03%
2023/01/03	11.3	98.46	6.2	98.63	99.10	5.1	38,013	0.01%
2022/12/30	2	100.00	1	99.90	99.90	1	37,602	0.00%
2022/12/29	9.6	99.76	0	0.00	99.70	9.6	37,753	0.03%
2022/12/28	6	100.25	1	100.00	100.50	5	38,005	0.01%
2022/12/27	0.1	100.50	0.2	101.00	100.50	-0.1	37,915	0.00%
2022/12/26	0.5	100.50	0	0.00	101.00	0.5	38,115	0.00%
2022/12/23	2	100.50	3	100.83	101.00	-1	38,434	0.00%
2022/12/22	3.1	100.52	1	101.00	101.00	2.1	38,849	0.01%
2022/12/21	6.5	100.19	0	0.00	100.00	6.5	39,308	0.02%
2022/12/20	4	100.38	0.3	100.50	100.00	3.8	39,198	0.01%
2022/12/19	1	100.51	0	0.00	101.50	1	39,135	0.00%
2022/12/16	12.2	100.75	5	100.50	100.50	7.2	38,899	0.02%
2022/12/15	2	101.75	1	101.50	101.50	1	38,102	0.00%
2022/12/14	0.1	102.50	7	102.50	102.50	-6.9	38,124	-0.02%
2022/12/13	15	101.00	0	0.00	101.00	15	38,141	0.04%
2022/12/12	5	102.00	0	0.00	102.00	5	37,850	0.01%
2022/12/09	7	102.07	2	102.25	102.00	5	38,145	0.01%
2022/12/08	15.1	101.87	10	102.50	101.50	5.1	37,890	0.01%
2022/12/07	4.1	102.39	0	0.00	102.00	4.1	37,817	0.01%
2022/12/06	11.1	103.46	8	103.65	103.00	3	37,621	0.01%
2022/12/05	3.6	106.50	4.1	106.01	105.50	-0.5	37,014	0.00%
2022/12/02	7.2	104.95	27	105.32	105.50	-19.8	36,500	-0.05%
2022/12/01	3.1	102.50	10.4	102.40	103.00	-7.3	35,734	-0.02%
2022/11/30	12	100.67	21	100.93	100.50	-9	34,905	-0.03%
2022/11/29	4.3	99.88	4	100.00	100.00	0.3	34,038	0.00%
2022/11/28	18.7	99.96	0	0.00	100.00	18.7	33,757	0.06%
2022/11/25	1	101.00	1	100.50	100.50	0	33,605	0.00%
2022/11/24	3	100.50	2	100.75	101.00	1	33,507	0.00%
2022/11/23	3	101.17	2	101.00	100.50	1	33,169	0.00%
2022/11/22	4	100.13	0	0.00	100.50	4	33,091	0.01%
2022/11/21	3.3	100.24	1	100.00	100.00	2.3	32,902	0.01%
2022/11/18	5.8	101.67	9	102.00	100.50	-3.2	32,636	-0.01%
2022/11/17	8	101.38	0	0.00	101.50	8	32,326	0.02%
2022/11/16	8.2	101.32	8	102.00	101.50	0.2	32,188	0.00%
2022/11/15	25	101.30	20	101.58	101.50	5	31,685	0.02%
2022/11/14	21.1	99.79	157	100.07	101.50	-135.9	31,198	-0.44%	大賣/鉅額交易
2022/11/11	90.7	100.46	41.1	101.33	100.00	49.6	30,512	0.16%
2022/11/10	39.1	100.63	1	101.00	100.50	38.1	29,543	0.13%
2022/11/09	1.5	101.66	37	101.96	102.50	-35.6	29,373	-0.12%
2022/11/08	6.1	100.01	1.1	100.05	100.00	5	29,190	0.02%
2022/11/07	29.2	100.05	5.1	100.50	100.00	24.1	29,498	0.08%
2022/11/04	31.3	100.02	21	100.50	100.50	10.3	29,858	0.03%
2022/11/03	19.1	100.82	21	101.00	101.00	-1.9	29,990	-0.01%
2022/11/02	29.1	101.52	13	101.50	102.00	16.1	29,765	0.05%
2022/11/01	13.4	101.46	6	101.50	101.50	7.4	29,668	0.02%
2022/10/31	94.2	102.00	0	0.00	102.50	94.2	29,304	0.32%
2022/10/28	0	0.00	2	104.00	104.00	-2	29,222	-0.01%
2022/10/27	1.3	104.46	3	104.17	104.00	-1.8	29,368	-0.01%
2022/10/26	1	104.00	7	104.00	104.00	-6	29,519	-0.02%
2022/10/25	33	102.05	23	102.54	103.50	10	29,293	0.03%
2022/10/24	3	103.50	2	103.00	103.00	1	29,045	0.00%
2022/10/21	3	102.33	0	0.00	103.50	3	28,923	0.01%
2022/10/20	24	101.73	21.1	102.46	102.50	2.9	29,034	0.01%
2022/10/19	3.1	103.18	2	103.75	103.00	1.1	28,453	0.00%
2022/10/18	2	104.50	0	0.00	103.50	2	28,204	0.01%
2022/10/17	5.1	104.71	0	0.00	105.00	5.1	28,041	0.02%
2022/10/14	2	104.75	8	105.00	105.00	-6	27,956	-0.02%
2022/10/13	7	103.71	7	103.64	103.50	0	28,122	0.00%
2022/10/12	5	103.30	0	0.00	103.00	5	27,974	0.02%
2022/10/11	6.1	104.42	1	105.00	104.00	5.1	27,628	0.02%
2022/10/07	0	0.00	5	107.30	107.50	-5	27,413	-0.02%
2022/10/06	1	108.00	8	107.13	107.50	-7	27,815	-0.03%
2022/10/05	11.5	106.00	11.1	106.81	107.00	0.4	27,893	0.00%
2022/10/04	0.2	102.50	0	0.00	102.50	0.2	27,455	0.00%
2022/10/03	0.1	101.42	6	100.92	101.00	-5.9	27,474	-0.02%
2022/09/30	7	100.93	5	100.60	102.00	2	27,695	0.01%
2022/09/29	24.1	101.88	0	0.00	101.50	24.1	27,913	0.09%
2022/09/28	12.4	101.70	1	101.50	100.50	11.4	28,002	0.04%
2022/09/27	9.3	103.51	0.2	103.50	103.50	9.1	27,942	0.03%
2022/09/26	22	104.23	5	104.60	104.00	17	28,760	0.06%
2022/09/23	2.5	106.90	2	107.00	106.50	0.5	29,122	0.00%
2022/09/22	0	106.50	1.3	107.12	107.00	-1.3	29,606	0.00%
2022/09/21	4	107.00	0	0.00	107.00	4	29,763	0.01%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	33.1	107.45	1	106.50	107.00	32.1	29,797	0.11%
2022/09/16	12	107.00	0.5	107.00	107.50	11.5	30,004	0.04%
2022/09/15	0	0.00	0.3	108.31	108.00	-0.3	30,148	0.00%
2022/09/14	3	107.83	3	108.00	107.50	0	30,383	0.00%
2022/09/13	1	109.50	7	109.29	110.00	-6	30,584	-0.02%
2022/09/12	2	108.25	0	0.00	108.50	2	30,594	0.01%
2022/09/08	2	107.00	0	0.00	107.00	2	31,113	0.01%
2022/09/07	12.7	107.00	0	0.00	106.00	12.7	31,387	0.04%
2022/09/06	0	0.00	3	108.50	108.50	-3	31,270	-0.01%
2022/09/05	3	108.00	0.1	108.50	108.00	3	31,528	0.01%
2022/09/02	1	107.50	4	108.00	107.50	-3	31,931	-0.01%
2022/09/01	21	107.45	0	0.00	107.50	21	32,046	0.07%
2022/08/31	3.1	107.87	0	0.00	109.00	3.1	31,915	0.01%
2022/08/30	3.4	108.21	1	108.50	108.50	2.4	31,741	0.01%
2022/08/29	4	108.13	0	0.00	108.00	4	32,006	0.01%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	2.1	109.76	4	110.50	109.50	-1.9	32,478	-0.01%
2022/08/24	7.2	109.78	0	0.00	109.50	7.2	33,426	0.02%
2022/08/23	1	110.01	0	0.00	110.00	1	34,509	0.00%
2022/08/22	3	110.33	1	110.50	111.00	2	34,940	0.01%
2022/08/19	3	111.17	2	111.50	111.00	1	35,525	0.00%
2022/08/18	5	111.60	1	111.50	112.00	4	35,898	0.01%
2022/08/17	1.4	111.50	2	112.00	112.50	-0.6	36,728	0.00%
2022/08/16	5.9	111.01	2	111.00	111.00	3.9	36,840	0.01%
2022/08/15	2.3	112.24	6	112.25	112.00	-3.7	36,930	-0.01%
2022/08/12	4.2	112.99	11	113.18	112.50	-6.8	37,208	-0.02%
2022/08/11	2.1	111.55	109.9	112.11	113.00	-107.8	37,022	-0.29%	大賣/鉅額交易
2022/08/10	10.2	110.20	3.1	110.00	110.00	7.1	36,918	0.02%
2022/08/09	2.1	109.00	2.6	108.19	109.00	-0.5	36,398	0.00%
2022/08/08	2	107.50	3	107.50	108.00	-1	36,343	0.00%
2022/08/05	1	108.00	0	0.00	108.00	1	36,295	0.00%
2022/08/04	1.1	107.46	14	107.46	108.00	-12.9	36,249	-0.04%
2022/08/03	1	107.00	5	107.50	108.50	-4	35,932	-0.01%
2022/08/02	4	106.88	3.7	107.00	108.00	0.3	35,709	0.00%
2022/08/01	3.1	108.68	1	108.50	109.00	2.1	35,441	0.01%
2022/07/29	0	0.00	4	109.00	109.00	-4	35,652	-0.01%
2022/07/28	6	108.25	1	108.50	108.50	5	35,867	0.01%
2022/07/27	1.1	108.04	5	109.00	108.00	-3.9	36,003	-0.01%
2022/07/26	1	107.50	6	107.83	108.00	-5	35,778	-0.01%
2022/07/25	0	106.00	2	107.50	107.50	-2	35,635	-0.01%
2022/07/22	0.1	106.00	6.2	106.00	106.00	-6.1	35,447	-0.02%
2022/07/21	0	0.00	5	104.70	105.50	-5	35,462	-0.01%
2022/07/20	3	104.17	0	0.00	103.50	3	35,419	0.01%
2022/07/19	4	103.88	0	0.00	104.00	4	35,511	0.01%
2022/07/18	0.1	105.00	9	105.00	105.00	-8.9	35,446	-0.03%
2022/07/15	3	105.00	4	105.25	105.00	-1	35,469	0.00%
2022/07/14	6.1	104.58	11	104.18	105.00	-4.9	35,384	-0.01%
2022/07/13	0	0.00	3	102.83	102.50	-3	34,910	-0.01%
2022/07/12	8.2	100.38	1.1	100.50	100.50	7.1	34,569	0.02%
2022/07/11	4.1	101.01	1	101.00	101.00	3.1	34,330	0.01%
2022/07/08	2.6	102.49	0	0.00	102.00	2.6	34,172	0.01%
2022/07/07	1.1	101.14	10.2	102.45	103.50	-9.1	33,867	-0.03%
2022/07/06	4	101.00	1.1	102.86	100.50	2.9	33,478	0.01%
2022/07/05	2.3	102.46	5	102.50	102.50	-2.7	33,199	-0.01%
2022/07/04	7.5	100.60	3	101.33	100.00	4.5	32,860	0.01%
2022/07/01	26.9	106.83	19.6	107.29	106.00	7.3	32,262	0.02%
2022/06/30	10.2	109.46	15.4	109.79	109.00	-5.2	31,744	-0.02%
2022/06/29	6.2	111.25	4	111.25	111.00	2.2	31,393	0.01%
2022/06/28	5	111.50	18.1	111.56	112.00	-13.1	31,168	-0.04%
2022/06/27	20.3	111.89	4	111.50	111.00	16.3	31,040	0.05%
2022/06/24	2	109.75	3	110.00	110.00	-1	30,863	0.00%
2022/06/23	13	108.42	3.3	108.18	108.00	9.7	30,701	0.03%
2022/06/22	5.5	109.95	6	110.33	109.50	-0.5	30,281	0.00%
2022/06/21	3.1	111.00	3.4	111.64	112.00	-0.3	30,597	0.00%
2022/06/20	5.1	109.00	10	109.75	109.00	-4.9	30,276	-0.02%
2022/06/17	1	110.00	0	0.00	109.50	1	30,071	0.00%
2022/06/16	1.4	111.61	22.7	113.42	111.50	-21.3	29,597	-0.07%
2022/06/15	3	112.00	0.1	112.00	112.00	2.9	30,439	0.01%
2022/06/14	4.4	111.02	0	110.50	111.50	4.4	30,755	0.01%
2022/06/13	21	111.60	2	112.00	111.50	19	30,823	0.06%
2022/06/10	10	114.45	0	115.00	114.00	10	30,587	0.03%
2022/06/09	1.1	114.91	2	114.75	115.50	-0.9	30,617	0.00%
2022/06/08	0.1	114.00	44	114.05	114.00	-43.9	30,518	-0.14%
2022/06/07	8.1	114.01	19.3	114.82	113.50	-11.2	30,625	-0.04%
2022/06/06	6.2	115.02	6.4	115.58	115.50	-0.2	30,483	0.00%
2022/06/02	5.1	115.00	26	114.23	114.00	-20.9	30,890	-0.07%
2022/06/01	32.1	115.17	25.3	114.74	114.50	6.9	31,010	0.02%
2022/05/31	1	112.50	17.5	112.06	113.00	-16.5	30,133	-0.05%
2022/05/30	4	109.38	12	110.21	110.50	-8	28,871	-0.03%
2022/05/27	0	109.50	17.6	110.27	110.00	-17.6	28,372	-0.06%
2022/05/26	4.1	109.15	11	109.59	109.00	-6.9	27,992	-0.02%
2022/05/25	2	109.75	16.1	109.13	109.50	-14.1	27,818	-0.05%
2022/05/24	2.1	108.26	8.3	108.50	108.00	-6.2	27,347	-0.02%
2022/05/23	1	108.00	3.1	107.84	108.00	-2.1	26,969	-0.01%
2022/05/20	9	107.94	4	107.63	107.00	5	26,832	0.02%
2022/05/19	5	105.50	18.5	106.07	107.50	-13.5	26,456	-0.05%
2022/05/18	4.5	106.94	13.1	106.77	107.00	-8.6	26,023	-0.03%
2022/05/17	0	0.00	6.3	104.76	105.00	-6.3	25,518	-0.02%
2022/05/16	1	104.00	1.3	104.00	104.50	-0.3	25,323	0.00%
2022/05/13	1	103.50	0.3	103.50	104.00	0.7	25,172	0.00%
2022/05/12	2.1	102.50	1	102.50	102.00	1.1	25,217	0.00%
2022/05/11	3.1	103.50	0	0.00	103.00	3.1	25,124	0.01%
2022/05/10	1.1	103.50	1	103.50	104.00	0.1	25,133	0.00%
2022/05/09	0	0.00	4	103.25	104.00	-4	25,217	-0.02%
2022/05/06	0.1	104.00	1	103.50	104.00	-0.9	25,527	0.00%
2022/05/05	12	105.38	9	104.83	104.50	3	25,631	0.01%
2022/05/04	2	104.00	5.5	104.18	104.00	-3.5	25,602	-0.01%
2022/05/03	0	0.00	2	101.50	102.50	-2	25,586	-0.01%
2022/04/29	1	101.50	2	102.00	102.00	-1	25,993	0.00%
2022/04/28	2	101.00	6.1	100.59	101.50	-4.1	26,305	-0.02%
2022/04/27	17.1	100.14	2	100.00	100.00	15.1	26,323	0.06%
2022/04/26	11.1	101.23	3.2	100.72	101.00	7.9	26,227	0.03%
2022/04/25	25.5	101.42	0	0.00	100.50	25.5	26,131	0.10%
2022/04/22	0	103.00	3	103.00	103.50	-3	25,723	-0.01%
2022/04/21	4	103.37	1	103.00	103.00	3	26,086	0.01%
2022/04/20	1.1	102.55	0	0.00	103.00	1.1	26,106	0.00%
2022/04/19	1	102.00	0	0.00	102.00	1	26,095	0.00%
2022/04/18	2	102.75	0	0.00	102.50	2	26,235	0.01%
2022/04/15	0.2	103.50	1	103.50	103.00	-0.8	26,622	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	2.1	103.52	4	104.00	104.00	-1.9	27,740	-0.01%
2022/04/12	5	102.50	0	0.00	102.00	5	29,846	0.02%
2022/04/11	3.1	102.32	12	103.00	102.00	-8.9	29,853	-0.03%
2022/04/08	6.3	102.92	0	0.00	103.00	6.3	29,736	0.02%
2022/04/07	7.4	103.80	2.5	103.60	103.00	4.9	29,605	0.02%
2022/04/06	7	104.43	2	104.50	105.00	5	29,253	0.02%
2022/04/01	4	104.75	1.1	105.05	104.50	2.9	28,990	0.01%
2022/03/31	1.7	106.00	1	106.00	106.00	0.7	28,748	0.00%
2022/03/30	0.2	105.50	2	105.50	105.50	-1.8	28,608	-0.01%
2022/03/29	2	105.00	0	0.00	105.50	2	28,506	0.01%
2022/03/28	1	106.00	3	105.67	106.00	-2	28,443	-0.01%
2022/03/25	14.1	106.50	7	106.36	106.00	7.1	28,332	0.02%
2022/03/24	15.1	105.97	8	107.13	106.50	7.1	28,289	0.02%
2022/03/23	7	104.64	17.4	104.86	105.50	-10.4	27,980	-0.04%
2022/03/22	8	104.00	0	0.00	104.00	8	28,224	0.03%
2022/03/21	0	0.00	1.1	105.50	104.50	-1.1	28,256	0.00%
2022/03/18	1.8	103.76	7	105.29	106.00	-5.2	28,271	-0.02%
2022/03/17	11	103.55	5	104.10	104.00	6	27,192	0.02%
2022/03/16	9	101.11	4	101.00	101.50	5	26,806	0.02%
2022/03/15	7	101.79	0	101.50	101.00	7	26,458	0.03%
2022/03/14	0.1	103.00	3.8	103.39	102.50	-3.7	26,525	-0.01%
2022/03/11	1	103.50	3	103.50	103.50	-2	26,516	-0.01%
2022/03/10	1	103.00	1	103.50	103.00	0	26,500	0.00%
2022/03/09	4.2	101.75	11	101.68	101.50	-6.8	26,385	-0.03%
2022/03/08	18.4	100.96	29	100.84	101.50	-10.6	26,349	-0.04%
2022/03/07	19.3	102.85	2	103.00	102.50	17.3	25,720	0.07%
2022/03/04	0	0.00	8.1	104.44	105.00	-8.1	25,816	-0.03%
2022/03/03	8	104.88	0	0.00	104.50	8	25,972	0.03%
2022/03/02	2.5	104.50	2	104.50	104.50	0.5	26,143	0.00%
2022/03/01	1.1	104.50	0	0.00	104.50	1.1	26,204	0.00%
2022/02/25	5.5	103.04	6	103.42	103.00	-0.6	26,220	0.00%
2022/02/24	19.2	103.16	1	103.00	102.50	18.2	26,098	0.07%
2022/02/23	0	105.00	1	105.00	105.00	-1	25,606	0.00%
2022/02/22	1.1	104.06	0	0.00	104.50	1.1	25,709	0.00%
2022/02/21	1	105.00	4	105.38	106.00	-3	25,784	-0.01%
2022/02/18	5	105.50	2	105.50	105.50	3	25,924	0.01%
2022/02/17	3	105.83	1.2	106.00	106.00	1.8	25,998	0.01%
2022/02/16	5	105.00	0.5	105.00	105.50	4.5	26,003	0.02%
2022/02/15	2.2	104.03	2	104.00	104.00	0.2	26,223	0.00%
2022/02/14	2.1	104.50	0	0.00	104.00	2.1	26,310	0.01%
2022/02/11	12.1	105.09	0.6	105.68	106.00	11.5	26,318	0.04%
2022/02/10	10.1	106.05	4	106.50	106.50	6.1	26,440	0.02%
2022/02/09	4.1	105.64	4.5	106.44	106.50	-0.4	26,437	0.00%
2022/02/08	3.5	105.50	12	104.00	105.50	-8.5	26,352	-0.03%
2022/02/07	1.1	103.50	1	103.50	103.00	0.1	25,826	0.00%
2022/01/26	11.5	102.11	4	102.50	102.00	7.5	25,471	0.03%
2022/01/25	6.5	102.53	0	0.00	103.00	6.5	25,257	0.03%
2022/01/24	5	103.80	3	103.83	103.00	2	25,076	0.01%
2022/01/21	7.5	102.26	0.9	102.50	102.00	6.6	24,727	0.03%
2022/01/20	7.5	103.43	0.3	103.50	103.00	7.2	24,415	0.03%
2022/01/19	5.8	103.57	0.7	104.00	103.50	5.1	24,199	0.02%
2022/01/18	11	104.00	23	104.46	103.50	-12	24,100	-0.05%
2022/01/17	3.1	103.84	6	103.50	103.50	-3	24,204	-0.01%
2022/01/14	41.2	103.71	10	104.00	103.50	31.2	24,181	0.13%
2022/01/13	2	105.00	5	105.50	105.50	-3	24,050	-0.01%
2022/01/12	3.1	104.18	0	0.00	104.50	3.1	24,214	0.01%
2022/01/11	5.2	104.33	7	104.21	104.50	-1.8	24,338	-0.01%
2022/01/10	11	105.05	1	105.50	104.50	10	24,605	0.04%
2022/01/07	14.5	106.79	5.3	106.60	106.50	9.2	24,846	0.04%
2022/01/06	8.3	107.49	4.2	108.31	107.00	4.1	24,497	0.02%
2022/01/05	28.5	108.60	32.5	108.55	109.00	-4	23,990	-0.02%
2022/01/04	3.2	103.53	1	103.50	103.50	2.2	22,264	0.01%
2022/01/03	9	103.83	3	103.50	103.00	6	22,420	0.03%
2021/12/30	0	104.50	1.5	104.50	104.00	-1.5	22,693	-0.01%
2021/12/29	3	105.00	1	104.50	105.00	2	23,058	0.01%
2021/12/28	1.2	105.00	4	105.00	105.50	-2.9	23,528	-0.01%
2021/12/27	0	0.00	2	104.00	104.50	-2	23,690	-0.01%
2021/12/24	1.5	104.09	8	104.81	104.00	-6.6	24,112	-0.03%
2021/12/23	2	103.75	0	0.00	104.00	2	24,295	0.01%
2021/12/22	5.1	103.61	0	0.00	103.50	5.1	24,599	0.02%
2021/12/21	1.1	104.05	2	104.50	104.50	-0.9	24,777	0.00%
2021/12/20	8.1	103.13	1	103.00	103.00	7.1	24,788	0.03%
2021/12/17	6	103.67	0.3	104.00	103.50	5.7	24,743	0.02%
2021/12/16	7	103.86	3.1	104.52	103.50	3.9	24,530	0.02%
2021/12/15	3	105.00	4	104.25	105.00	-1	24,606	0.00%
2021/12/14	0.1	104.50	1.2	104.62	104.50	-1.1	24,867	0.00%
2021/12/13	1	104.50	6.2	105.00	104.50	-5.2	24,882	-0.02%
2021/12/10	1.1	105.00	2	105.50	105.00	-0.9	25,648	0.00%
2021/12/09	1	105.50	7	105.64	106.00	-6	25,628	-0.02%
2021/12/08	3.3	106.15	1.2	105.67	105.00	2.1	25,632	0.01%
2021/12/07	1	105.50	0	0.00	106.00	1	25,267	0.00%
2021/12/06	1.2	106.50	4.7	106.29	106.50	-3.5	25,185	-0.01%
2021/12/03	1	106.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	4	105.75	16.1	105.99	105.00	-12.1	25,365	-0.05%
2021/12/01	3	105.83	27	105.44	105.50	-24	25,219	-0.10%
2021/11/30	8.2	104.00	0	0.00	103.50	8.2	25,243	0.03%
2021/11/29	6.6	103.58	3.5	102.71	103.50	3.1	24,913	0.01%
2021/11/26	19	103.87	0	0.00	103.50	19	24,820	0.08%
2021/11/25	4.3	105.04	0	0.00	105.00	4.3	24,927	0.02%
2021/11/24	24.1	105.15	0	0.00	105.50	24.1	24,868	0.10%
2021/11/23	5	106.20	1	106.00	106.00	4	24,601	0.02%
2021/11/22	1.1	107.00	1	106.50	106.50	0.1	24,446	0.00%
2021/11/19	4.2	106.89	5	107.50	106.50	-0.8	24,384	0.00%
2021/11/18	10.2	106.80	0	0.00	107.00	10.2	24,337	0.04%
2021/11/17	11	107.41	1.4	108.00	107.00	9.6	24,205	0.04%
2021/11/16	2	108.00	0.5	108.50	108.00	1.5	24,180	0.01%
2021/11/15	5	108.70	6	109.42	108.00	-1	24,775	0.00%
2021/11/12	10	109.00	6	108.50	109.00	4	24,877	0.02%
2021/11/11	7	107.50	0	0.00	107.50	7	24,858	0.03%
2021/11/10	12.8	108.99	17	108.91	109.00	-4.2	25,126	-0.02%
2021/11/09	3.3	107.70	1	107.50	108.00	2.3	25,521	0.01%
2021/11/08	5.3	107.12	8	107.38	107.50	-2.8	25,431	-0.01%
2021/11/05	11	108.27	9.8	108.45	109.00	1.2	25,877	0.00%
2021/11/04	5.1	108.49	1	108.00	108.00	4.1	26,297	0.02%
2021/11/03	3	107.83	0	0.00	107.50	3	26,495	0.01%
2021/11/02	3	108.00	6	108.00	107.50	-3	26,978	-0.01%
2021/11/01	0	0.00	11	107.41	106.50	-11	26,974	-0.04%
2021/10/29	5.1	107.01	0	0.00	107.00	5.1	27,025	0.02%
2021/10/28	2	108.25	0.4	108.50	108.50	1.6	27,041	0.01%
2021/10/27	4.3	108.00	2	108.25	108.00	2.3	27,205	0.01%
2021/10/26	0	108.50	10	108.65	109.00	-10	27,413	-0.04%
2021/10/25	2.1	108.49	0	0.00	108.00	2.1	27,459	0.01%
2021/10/22	10	108.40	4.5	108.33	107.50	5.5	27,653	0.02%
2021/10/21	1	107.50	3	108.00	108.00	-2	27,868	-0.01%
2021/10/20	3	107.33	1	107.50	107.50	2	27,916	0.01%
2021/10/19	7	107.64	1	107.00	107.00	6	27,785	0.02%
2021/10/18	8	109.31	2	109.25	107.50	6	28,334	0.02%
2021/10/15	39	108.79	19.5	108.82	109.50	19.5	28,682	0.07%
2021/10/14	0	0.00	9.4	106.98	106.50	-9.4	28,303	-0.03%
2021/10/13	6	105.42	4	106.00	105.50	2	28,537	0.01%
2021/10/12	13	105.42	4	105.25	105.00	9	28,786	0.03%
2021/10/08	3	107.17	10	107.25	108.00	-7	29,185	-0.02%
2021/10/07	3	106.00	43	106.07	107.00	-40	29,179	-0.14%
2021/10/06	3	103.33	2.7	103.69	103.00	0.3	29,150	0.00%
2021/10/05	26.3	101.20	2	101.50	101.50	24.3	28,786	0.08%
2021/10/04	1.1	102.59	10	104.00	103.00	-8.9	28,567	-0.03%
2021/10/01	46.2	103.50	37.5	104.12	103.00	8.6	28,543	0.03%
2021/09/30	8.3	105.01	2	105.50	105.00	6.3	28,439	0.02%
2021/09/29	44.2	105.11	0	0.00	105.00	44.2	28,792	0.15%
2021/09/28	14	106.50	0	0.00	106.50	14	29,592	0.05%
2021/09/27	2	108.25	9.1	107.73	107.50	-7.1	29,497	-0.02%
2021/09/24	3	107.50	4	107.50	107.50	-1	29,530	0.00%
2021/09/23	3	107.00	16	107.50	106.50	-13	29,793	-0.04%
2021/09/22	37.1	106.53	1	107.00	107.00	36.1	29,774	0.12%
2021/09/17	4.2	107.58	10.3	108.50	108.50	-6	29,528	-0.02%
2021/09/16	8	108.50	2	108.50	107.50	6	29,476	0.02%
2021/09/15	6.5	109.15	12	109.63	108.50	-5.5	29,612	-0.02%
2021/09/14	4	107.00	1	107.00	107.50	3	29,019	0.01%
2021/09/13	0.1	107.50	0	0.00	106.50	0.1	29,065	0.00%
2021/09/10	6.1	107.75	0	0.00	108.00	6.1	29,390	0.02%
2021/09/09	6	107.17	1	107.00	107.00	5	29,660	0.02%
2021/09/08	6	107.58	3	107.00	107.50	3	29,623	0.01%
2021/09/07	13.2	109.11	6	108.58	108.50	7.2	29,547	0.02%
2021/09/06	11	112.41	9	111.33	111.00	2	29,553	0.01%
2021/09/03	11.4	112.22	0	0.00	112.50	11.4	29,849	0.04%
2021/09/02	12	111.63	6.3	111.63	111.50	5.7	29,768	0.02%
2021/09/01	3	111.17	3.2	111.00	111.00	-0.2	29,654	0.00%
2021/08/31	4	108.63	7	109.43	111.00	-3	29,587	-0.01%
2021/08/30	0	0.00	2	108.25	109.00	-2	29,418	-0.01%
2021/08/27	1	107.50	11.1	107.96	108.00	-10.1	29,666	-0.03%
2021/08/26	5	108.10	3	107.83	107.50	2	29,835	0.01%
2021/08/25	4	108.13	7.6	108.63	108.50	-3.6	30,168	-0.01%
2021/08/24	7	108.36	6	108.67	109.00	1	30,304	0.00%
2021/08/23	0	0.00	3.1	107.00	107.50	-3.1	30,576	-0.01%
2021/08/20	4.2	104.04	4.1	103.87	104.50	0.1	30,649	0.00%
2021/08/19	18	103.78	0	0.00	103.00	18	31,163	0.06%
2021/08/18	10.6	105.60	4	105.13	107.00	6.6	30,717	0.02%
2021/08/17	2	106.50	0	0.00	106.50	2	31,031	0.01%
2021/08/16	5	107.10	4.3	108.08	107.50	0.7	31,124	0.00%
2021/08/13	8.5	109.21	9	109.17	109.00	-0.5	31,441	0.00%
2021/08/12	2.5	108.80	2	109.25	109.00	0.5	31,378	0.00%
2021/08/11	5	107.50	8.7	107.66	109.00	-3.7	31,859	-0.01%
2021/08/10	17.1	109.44	3	109.00	108.50	14.1	32,440	0.04%
2021/08/09	1	112.00	1	112.50	112.00	0	33,341	0.00%
2021/08/06	14.3	111.92	1	113.00	112.50	13.3	33,684	0.04%
2021/08/05	0.2	111.50	2	111.50	112.00	-1.8	34,169	-0.01%
2021/08/04	0.1	111.50	14	112.00	112.00	-14	36,329	-0.04%
2021/08/03	14.4	111.06	5	111.00	111.50	9.4	37,309	0.03%
2021/08/02	2	111.50	100	112.51	113.00	-98	37,640	-0.26%
2021/07/30	6.1	109.84	1	110.50	110.00	5.1	38,246	0.01%
2021/07/29	2	110.00	8	111.00	111.00	-6	38,400	-0.02%
2021/07/28	21.5	109.66	3.1	110.32	110.50	18.4	39,142	0.05%
2021/07/27	2.5	111.50	29	111.00	111.50	-26.5	40,042	-0.07%
2021/07/26	18	109.72	19	110.03	110.00	-1	40,774	0.00%
2021/07/23	13.2	110.35	2.4	110.58	110.50	10.8	40,978	0.03%
2021/07/22	333.4	109.17	312	110.03	110.50	21.4	41,267	0.05%	大買/大賣/
2021/07/21	61	113.65	25	113.56	112.50	36	41,185	0.09%
2021/07/20	46.1	114.98	0	0.00	114.50	46.1	40,817	0.11%
2021/07/19	54.1	116.56	10	117.45	116.50	44.1	41,033	0.11%
2021/07/16	5.1	118.60	2	119.00	119.50	3.1	41,627	0.01%
2021/07/15	15.1	119.24	23	118.87	119.50	-7.9	41,646	-0.02%
2021/07/14	9.3	116.82	21	117.00	116.00	-11.8	41,038	-0.03%
2021/07/13	7.1	116.64	59	116.83	116.50	-52	41,122	-0.13%
2021/07/12	9.6	115.10	3	115.00	115.00	6.6	41,396	0.02%
2021/07/09	7	114.00	2.1	113.54	114.00	4.9	41,770	0.01%
2021/07/08	13	115.27	2	115.25	115.50	11	42,184	0.03%
2021/07/07	12.1	115.63	8.8	115.72	115.00	3.2	42,614	0.01%
2021/07/06	27.1	116.85	14	116.43	116.50	13.1	43,302	0.03%
2021/07/05	19.5	115.06	28	115.46	117.00	-8.5	43,911	-0.02%
2021/07/02	15	111.90	2	111.50	111.50	13	43,223	0.03%
2021/07/01	15.2	111.93	2.2	112.00	112.00	13	43,510	0.03%
2021/06/30	11	112.55	6	113.33	112.00	5	43,940	0.01%
2021/06/29	11.3	111.96	7	112.07	111.50	4.3	45,039	0.01%
2021/06/28	4	111.88	0	0.00	111.50	4	46,909	0.01%
2021/06/25	8.3	114.02	27.7	114.23	113.00	-19.4	47,286	-0.04%
2021/06/24	21.2	112.74	15.2	113.13	113.00	6	47,379	0.01%
2021/06/23	7.3	110.29	21	110.12	111.50	-13.7	47,741	-0.03%
2021/06/22	4	109.25	0	0.00	108.50	4	48,354	0.01%
2021/06/21	57.2	109.25	11	109.09	108.50	46.2	49,335	0.09%
2021/06/18	12	111.88	2.6	112.19	111.50	9.4	50,635	0.02%
2021/06/17	2	111.00	3	112.33	113.00	-1	51,947	0.00%
2021/06/16	3	112.00	11	112.05	111.50	-8	54,351	-0.01%
2021/06/15	4.2	112.64	5	112.50	113.00	-0.8	56,251	0.00%
2021/06/11	7	113.14	20	112.90	113.50	-13	58,242	-0.02%
2021/06/10	0	0.00	2	110.75	110.50	-2	59,189	0.00%
2021/06/09	14.6	110.17	4	110.88	109.50	10.6	60,027	0.02%
2021/06/08	5	110.90	0	0.00	110.50	5	61,243	0.01%
2021/06/07	11	110.32	16	110.03	110.50	-5	62,197	-0.01%
2021/06/04	20.2	110.05	3	110.33	112.00	17.2	62,654	0.03%
2021/06/03	2.9	111.66	2.2	112.89	111.00	0.7	62,906	0.00%
2021/06/02	18	112.25	2	114.00	112.00	16	63,414	0.03%
2021/06/01	29.1	114.29	13.1	113.58	114.50	16	64,306	0.02%
2021/05/31	2	112.50	16	112.84	113.50	-14	65,255	-0.02%
2021/05/28	5	110.80	4	110.63	111.00	1	66,126	0.00%
2021/05/27	14	108.71	1	109.00	109.50	13	66,575	0.02%
2021/05/26	3.1	111.19	3	111.00	111.50	0.1	67,559	0.00%
2021/05/25	11	111.91	7.8	112.52	112.00	3.3	69,013	0.00%
2021/05/24	3.2	108.50	3	109.50	109.50	0.2	69,079	0.00%
2021/05/21	2.2	109.23	8.5	109.14	109.50	-6.3	69,408	-0.01%
2021/05/20	3	105.67	6.8	105.85	106.00	-3.8	69,516	-0.01%
2021/05/19	15.5	106.19	14.2	105.08	105.00	1.3	70,236	0.00%
2021/05/18	21.2	102.27	53.6	103.97	107.00	-32.5	70,231	-0.05%
2021/05/17	17.8	99.27	119	100.58	98.20	-101.2	70,387	-0.14%	大賣/鉅額交易
2021/05/14	21.1	105.05	22.2	104.66	104.50	-1.1	70,236	0.00%
2021/05/13	27.7	102.65	19	103.52	103.00	8.7	70,571	0.01%
2021/05/12	27.6	100.35	49.2	98.88	102.00	-21.6	70,334	-0.03%
2021/05/11	29.9	107.90	12.2	106.60	107.00	17.7	69,233	0.03%
2021/05/10	25	114.16	1	113.00	113.00	24	69,994	0.03%
2021/05/07	25.5	116.51	28	116.77	117.50	-2.5	72,312	0.00%
2021/05/06	4.3	111.75	4	111.63	112.50	0.3	73,359	0.00%
2021/05/05	12.5	110.95	10	111.60	110.00	2.5	74,195	0.00%
2021/05/04	29.9	109.26	41	110.13	108.50	-11.1	75,249	-0.01%
2021/05/03	14.1	112.90	8.2	113.13	112.50	5.9	76,133	0.01%
2021/04/29	12	117.25	6.5	117.11	116.00	5.5	78,603	0.01%
2021/04/28	17.5	117.45	8	117.13	117.00	9.5	79,282	0.01%
2021/04/27	11.2	119.53	2	120.50	118.50	9.2	80,842	0.01%
2021/04/26	22.3	118.12	7.9	118.24	117.50	14.4	81,368	0.02%
2021/04/23	13.1	117.62	2	118.25	119.00	11.1	82,262	0.01%
2021/04/22	53.6	119.12	15.2	118.36	117.50	38.4	84,441	0.05%
2021/04/21	56.1	120.38	2	120.50	120.00	54.1	88,574	0.06%
2021/04/20	9	121.61	10	121.80	122.00	-1	89,305	0.00%
2021/04/19	14	122.00	3.5	122.14	121.50	10.5	90,633	0.01%
2021/04/16	11.4	122.69	16	122.84	123.50	-4.6	91,260	-0.01%
2021/04/15	20	120.23	6.2	120.68	121.00	13.8	92,273	0.01%
2021/04/14	26	121.35	20.2	120.95	121.50	5.8	93,500	0.01%
2021/04/13	20.8	122.40	21.8	122.52	122.50	-1	96,281	0.00%
2021/04/12	10.1	120.85	20	120.45	120.50	-9.9	99,322	-0.01%
2021/04/09	20.1	121.06	2.5	121.50	120.00	17.6	102,027	0.02%
2021/04/08	36.1	122.38	1.5	122.67	122.50	34.6	101,224	0.03%
2021/04/07	11.2	123.19	34.3	123.33	123.50	-23.1	101,243	-0.02%
2021/04/06	10	122.70	18.4	123.38	122.50	-8.4	101,439	-0.01%
2021/04/01	27.2	122.18	20.5	122.34	121.50	6.7	101,864	0.01%
2021/03/31	56.5	124.87	21.5	124.68	124.00	35	102,143	0.03%
2021/03/30	8.7	129.12	9.1	129.05	129.50	-0.5	100,661	0.00%
2021/03/29	25	128.00	18.3	128.05	128.50	6.7	100,823	0.01%
2021/03/26	20.2	126.91	4.4	127.05	126.50	15.8	101,700	0.02%
2021/03/25	13	127.19	19	127.45	126.50	-6	101,299	-0.01%
2021/03/24	17.1	128.75	12	129.82	128.00	5.1	100,686	0.01%
2021/03/23	27.6	132.06	36	131.29	130.50	-8.4	99,806	-0.01%
2021/03/22	21.1	126.48	45.7	127.04	130.00	-24.6	98,701	-0.02%
2021/03/19	53.1	125.04	132.1	124.80	123.50	-79	97,546	-0.08%	大賣/
2021/03/18	43.6	129.37	87.1	129.81	129.50	-43.5	95,637	-0.05%
2021/03/17	10.8	125.88	54.3	125.57	126.00	-43.4	94,357	-0.05%
2021/03/16	15.6	122.37	30.3	122.52	123.00	-14.7	92,873	-0.02%
2021/03/15	8.7	119.47	28	120.30	121.00	-19.3	92,452	-0.02%
2021/03/12	11.1	119.00	42.2	119.33	120.00	-31.1	93,263	-0.03%
2021/03/11	14	116.96	28.2	117.00	117.00	-14.2	94,385	-0.02%
2021/03/10	9	116.67	6.3	115.58	115.50	2.7	93,926	0.00%
2021/03/09	5	112.80	11	113.95	115.00	-6	93,640	-0.01%
2021/03/08	15.8	115.09	2.9	115.50	113.50	12.9	93,481	0.01%
2021/03/05	6	114.67	14.6	114.64	115.00	-8.6	92,985	-0.01%
2021/03/04	32.6	113.33	33.1	114.26	114.50	-0.5	92,545	0.00%
2021/03/03	20.1	115.03	26.5	114.84	115.50	-6.4	91,575	-0.01%
2021/03/02	10	113.95	16.2	113.55	112.00	-6.2	90,689	-0.01%
2021/02/26	42.2	113.25	9.4	112.79	112.00	32.8	90,179	0.04%
2021/02/25	16	115.47	59	115.04	116.50	-43	88,553	-0.05%
2021/02/24	27.4	112.53	4.7	112.75	110.50	22.7	87,097	0.03%
2021/02/23	8.2	110.73	6	110.42	111.50	2.2	86,598	0.00%
2021/02/22	14.1	111.93	8	112.44	111.00	6.1	86,137	0.01%
2021/02/19	37.3	110.31	14.2	110.34	110.00	23.1	85,645	0.03%
2021/02/18	16.5	113.65	21.2	113.74	113.00	-4.7	84,850	-0.01%
2021/02/17	33.3	113.85	22	114.05	114.00	11.3	84,908	0.01%
2021/02/05	16.5	114.12	38.3	114.99	113.50	-21.8	83,928	-0.03%
2021/02/04	16.2	114.22	2	114.00	114.00	14.2	83,134	0.02%
2021/02/03	22.3	116.00	18	116.28	116.50	4.3	82,680	0.01%
2021/02/02	22.2	115.60	37.7	116.26	116.50	-15.5	82,107	-0.02%
2021/02/01	24.5	110.68	33.5	111.77	113.00	-9	81,389	-0.01%
2021/01/29	86.5	115.34	83.1	116.37	111.50	3.4	79,640	0.00%
2021/01/28	48.2	119.21	40.8	119.74	118.50	7.4	76,874	0.01%
2021/01/27	11.8	123.13	38	123.83	123.00	-26.2	75,136	-0.03%
2021/01/26	75.7	122.95	42.5	123.01	122.00	33.2	73,916	0.04%
2021/01/25	51.6	120.36	49.2	121.23	123.00	2.4	72,070	0.00%
2021/01/22	89.5	120.19	70.4	120.29	121.50	19.1	70,174	0.03%
2021/01/21	27.3	116.81	32	116.25	117.00	-4.8	67,021	-0.01%
2021/01/20	38.7	116.36	111.7	116.75	114.50	-73.1	66,129	-0.11%	大賣/
2021/01/19	29.3	114.59	25.3	115.28	115.00	4	64,197	0.01%
2021/01/18	25.1	113.27	11.3	113.59	114.00	13.9	63,005	0.02%
2021/01/15	58.9	115.22	56.9	115.65	115.50	2	61,737	0.00%
2021/01/14	38.5	113.65	380.6	112.45	116.00	-342.1	59,302	-0.58%	大賣/鉅額交易
2021/01/13	31.4	105.87	91	105.74	106.50	-59.6	54,542	-0.11%
2021/01/12	72.9	103.68	51.2	103.90	104.00	21.7	53,983	0.04%
2021/01/11	23	107.53	40.1	107.56	107.50	-17.1	53,647	-0.03%
2021/01/08	39.4	107.55	48.4	107.72	108.00	-9	53,291	-0.02%
2021/01/07	31.3	106.88	72	106.65	107.00	-40.7	51,832	-0.08%
2021/01/06	49.9	105.79	140	104.99	105.00	-90.1	50,561	-0.18%	大賣/
2021/01/05	58.1	103.31	148.4	103.18	104.00	-90.4	47,274	-0.19%	大賣/
2021/01/04	49	96.88	127	96.29	99.90	-78	44,037	-0.18%	大賣/
2020/12/31	5.3	91.83	17.3	91.87	92.00	-12	40,427	-0.03%
2020/12/30	22.5	90.78	21.3	91.13	91.60	1.3	40,179	0.00%
2020/12/29	13.5	90.91	2	91.15	90.40	11.5	39,796	0.03%
2020/12/28	25.7	92.30	17	92.23	91.80	8.7	39,355	0.02%
2020/12/25	36	91.26	130.4	91.59	91.80	-94.4	38,556	-0.24%	大賣/
2020/12/24	6	89.42	23	89.58	89.60	-17	37,188	-0.05%
2020/12/23	31.7	88.82	23	88.89	88.80	8.7	37,032	0.02%
2020/12/22	13.8	88.82	20	89.00	87.70	-6.3	36,732	-0.02%
2020/12/21	4.2	87.95	12.3	87.97	88.00	-8.1	36,124	-0.02%
2020/12/18	0	0.00	8	87.81	87.70	-8	35,941	-0.02%
2020/12/17	1	87.80	6	87.95	87.80	-5	35,866	-0.01%
2020/12/16	8	87.84	4	87.88	88.20	4	35,716	0.01%
2020/12/15	11	86.95	4	86.70	87.10	7	35,463	0.02%
2020/12/14	17.1	88.30	19	88.55	87.70	-1.9	35,162	-0.01%
2020/12/11	16	86.22	21	86.76	87.60	-5	34,666	-0.01%
2020/12/10	6	87.70	12	87.86	87.70	-6	33,930	-0.02%
2020/12/09	16	88.74	24.6	88.98	89.00	-8.6	33,480	-0.03%
2020/12/08	16.1	88.58	213.2	88.50	87.60	-197.1	32,621	-0.60%	大賣/鉅額交易
2020/12/07	272.2	87.36	196	86.76	87.90	76.2	31,140	0.24%	大買/大賣/
2020/12/04	9	82.89	29	83.03	82.90	-20	28,798	-0.07%
2020/12/03	9	82.13	10	82.00	82.00	-1	28,368	0.00%
2020/12/02	19.5	82.55	1	82.50	82.70	18.5	28,204	0.07%
2020/12/01	4	82.45	3	82.70	82.90	1	28,227	0.00%
2020/11/30	2	82.50	19	82.59	82.30	-17	28,504	-0.06%
2020/11/27	1.4	82.89	0	0.00	82.60	1.4	27,917	0.01%
2020/11/26	21	82.89	44	82.97	83.00	-23	27,869	-0.08%
2020/11/25	5	82.20	8	81.91	82.00	-3	27,823	-0.01%
2020/11/24	10	82.23	17	82.82	82.00	-7	27,853	-0.03%
2020/11/23	21.4	82.86	18	82.78	82.90	3.4	27,877	0.01%
2020/11/20	16.3	82.77	24	82.38	82.50	-7.7	27,738	-0.03%
2020/11/19	0.6	82.78	5	82.92	82.90	-4.4	27,618	-0.02%
2020/11/18	7.2	83.17	21.6	83.18	83.20	-14.4	27,595	-0.05%
2020/11/17	13.2	82.54	25	82.74	83.00	-11.9	27,491	-0.04%
2020/11/16	7	82.60	30.4	82.61	82.60	-23.4	27,885	-0.08%
2020/11/13	28	81.72	2	81.75	81.40	26	27,577	0.09%
2020/11/12	1	81.70	14	81.61	81.90	-13	27,494	-0.05%
2020/11/11	5.1	80.66	24.9	81.32	81.60	-19.8	27,213	-0.07%
2020/11/10	5	80.78	5	80.68	80.80	0	27,174	0.00%
2020/11/09	4	80.80	17.2	80.87	81.20	-13.2	28,235	-0.05%
2020/11/06	0.2	79.40	1	79.40	79.70	-0.8	28,321	0.00%
2020/11/05	0	0.00	1	79.10	79.00	-1	28,488	0.00%
2020/11/04	3	79.07	0.9	78.90	78.80	2.1	29,073	0.01%
2020/11/03	4	78.45	0	0.00	78.30	4	29,122	0.01%
2020/11/02	0	0.00	4	78.15	78.30	-4	29,432	-0.01%
2020/10/30	0	0.00	41	77.31	77.50	-41	29,600	-0.14%
2020/10/29	1.1	77.37	20	77.71	78.00	-18.9	29,550	-0.06%
2020/10/28	13.3	78.90	3	79.37	78.30	10.3	30,059	0.03%
2020/10/27	0	0.00	7	79.90	80.00	-7	30,234	-0.02%
2020/10/26	4.3	80.25	13	80.16	80.20	-8.7	30,632	-0.03%
2020/10/23	1.9	80.70	1.4	80.84	80.70	0.5	31,049	0.00%
2020/10/22	0.5	80.60	14	80.61	80.80	-13.6	32,073	-0.04%
2020/10/21	2.3	80.57	4	80.58	80.40	-1.7	32,779	-0.01%
2020/10/20	7.1	81.27	10	81.58	81.40	-2.9	33,058	-0.01%
2020/10/19	8	80.91	58	80.83	81.30	-50	33,610	-0.15%
2020/10/16	12	79.08	12	79.16	78.60	0	33,408	0.00%
2020/10/15	0	0.00	2	78.20	78.10	-2	33,847	-0.01%
2020/10/14	11	78.05	20	78.32	78.00	-9	34,602	-0.03%
2020/10/13	0	0.00	2.3	78.71	78.90	-2.3	34,800	-0.01%
2020/10/12	15.3	78.60	3	78.60	78.70	12.3	35,259	0.03%
2020/10/08	4.6	77.87	3	77.90	78.00	1.6	35,425	0.00%
2020/10/07	8	77.40	11	77.40	77.40	-3	35,744	-0.01%
2020/10/06	4	78.00	2	77.90	77.80	2	36,066	0.01%
2020/10/05	0	0.00	15	77.90	77.70	-15	36,653	-0.04%
2020/09/30	2	77.60	22	77.54	77.40	-20	37,159	-0.05%
2020/09/29	1	77.20	5	77.88	77.00	-4	37,455	-0.01%
2020/09/28	5	76.44	9	76.56	76.90	-4	37,793	-0.01%
2020/09/25	35	74.78	3	74.50	74.30	32	38,001	0.08%
2020/09/24	39	75.18	0	0.00	75.00	39	38,076	0.10%
2020/09/23	5	76.82	14	76.80	76.70	-9	37,687	-0.02%
2020/09/22	4.3	76.94	0.1	77.10	76.80	4.2	38,132	0.01%
2020/09/21	5	77.52	1	77.50	77.40	4	38,706	0.01%
2020/09/18	3	77.93	10	78.00	77.60	-7	40,000	-0.02%
2020/09/17	6	78.25	1	78.10	78.10	5	40,947	0.01%
2020/09/16	5	78.88	1	79.00	78.80	4	41,362	0.01%
2020/09/15	8	79.18	0	0.00	79.10	8	41,339	0.02%
2020/09/14	7.3	79.22	15	79.16	79.40	-7.7	41,646	-0.02%
2020/09/10	2.1	78.59	3	78.47	78.50	-0.9	41,523	0.00%
2020/09/09	2	76.92	1.3	77.28	77.90	0.8	41,410	0.00%
2020/09/08	1.1	77.70	1.2	77.78	77.50	-0.1	41,473	0.00%
2020/09/07	4	77.05	2	77.20	77.30	2	41,611	0.00%
2020/09/04	31	76.82	4	76.98	76.90	27	41,954	0.06%
2020/09/03	9	78.28	2	78.95	77.70	7	41,789	0.02%
2020/09/02	7	77.27	0	0.00	77.80	7	41,734	0.02%
2020/09/01	5	76.92	2.2	76.75	77.00	2.8	42,211	0.01%
2020/08/31	13	77.22	5	77.70	76.90	8	42,474	0.02%
2020/08/28	7.7	77.53	0	0.00	77.50	7.7	42,692	0.02%
2020/08/27	16	77.56	0	0.00	77.50	16	42,988	0.04%
2020/08/26	11	77.99	0	0.00	78.20	11	43,281	0.03%
2020/08/25	1	78.10	27	78.27	78.30	-26	43,441	-0.06%
2020/08/24	3.4	77.82	9	78.22	77.60	-5.6	43,891	-0.01%
2020/08/21	1	78.10	10	77.91	78.20	-9	43,964	-0.02%
2020/08/20	12	77.18	14	77.52	77.10	-2	43,929	0.00%
2020/08/19	4	79.80	10	80.05	79.30	-6	43,368	-0.01%
2020/08/18	4	79.60	3	79.63	79.80	1	43,283	0.00%
2020/08/17	4	80.28	1	80.30	80.20	3	43,604	0.01%
2020/08/14	7.5	80.17	6	80.03	80.40	1.5	43,618	0.00%
2020/08/13	98.1	79.93	5	79.96	79.50	93.1	43,559	0.21%
2020/08/12	21	80.93	25.6	81.05	81.40	-4.6	42,948	-0.01%
2020/08/11	12	79.88	7	80.19	79.80	5	43,139	0.01%
2020/08/10	2.3	80.50	19	80.07	80.50	-16.8	43,407	-0.04%
2020/08/07	20	78.47	1	78.50	78.30	19	43,275	0.04%
2020/08/06	3.1	78.84	18	78.92	79.00	-14.9	43,625	-0.03%
2020/08/05	7	78.03	10	78.20	77.90	-3	43,829	-0.01%
2020/08/04	5	77.90	6	77.67	78.10	-1	44,340	0.00%
2020/08/03	31	77.49	2	77.50	77.10	29	44,597	0.07%
2020/07/31	15	78.91	22	79.10	78.40	-7	44,108	-0.02%
2020/07/30	18	77.90	0	0.00	78.00	18	43,832	0.04%
2020/07/29	21	78.31	11	78.44	78.00	10	43,666	0.02%
2020/07/28	34.1	79.20	37	78.90	78.40	-2.9	43,848	-0.01%
2020/07/27	11.1	78.70	73	79.49	78.00	-61.9	43,342	-0.14%
2020/07/24	33	81.09	3	80.73	80.00	30	42,760	0.07%
2020/07/23	65.1	82.25	8	82.06	82.10	57.1	42,348	0.13%
2020/07/22	45.2	85.45	48	85.77	85.90	-2.9	41,517	-0.01%
2020/07/21	37.2	85.50	14.2	85.60	85.30	23	40,594	0.06%
2020/07/20	55.3	86.15	15.5	86.45	86.80	39.8	39,798	0.10%
2020/07/17	9	88.12	6	88.18	88.00	3	39,066	0.01%
2020/07/16	8.2	87.39	20	87.59	87.60	-11.8	39,095	-0.03%
2020/07/15	6	86.85	21	86.82	86.60	-15	38,790	-0.04%
2020/07/14	14	86.68	8.2	86.96	86.30	5.8	39,163	0.01%
2020/07/13	7.9	85.92	24	86.13	86.70	-16.1	39,298	-0.04%
2020/07/10	15	85.26	4	85.38	84.80	11	39,392	0.03%
2020/07/09	103	86.25	5	86.50	86.20	98	39,134	0.25%	大買/
2020/07/08	4.6	86.99	1,089	87.01	87.00	-1,084.5	38,728	-2.80%	大賣/鉅額交易
2020/07/07	2.3	86.02	732	86.27	87.00	-729.7	38,430	-1.90%	大賣/鉅額交易
2020/07/06	0.1	86.30	14	86.44	86.40	-13.9	38,484	-0.04%
2020/07/03	38	85.30	7	85.54	85.30	31	39,251	0.08%
2020/07/02	9.3	85.58	37	85.83	86.00	-27.7	39,318	-0.07%
2020/07/01	31.7	86.66	27	86.77	85.90	4.7	39,567	0.01%
2020/06/30	16.1	86.06	100.2	86.11	86.30	-84.1	39,234	-0.21%
2020/06/29	38	84.53	39	84.66	85.20	-1	38,911	0.00%
2020/06/24	13.2	82.59	33	82.79	83.50	-19.8	37,861	-0.05%
2020/06/23	6	79.93	6	79.98	80.20	0	37,387	0.00%
2020/06/22	5.1	78.61	0	0.00	78.90	5.1	37,269	0.01%
2020/06/19	0.3	78.80	11.8	78.51	78.80	-11.5	37,883	-0.03%
2020/06/18	4.2	77.86	0	0.00	78.50	4.2	37,988	0.01%
2020/06/17	6	78.08	1	78.30	78.20	5	38,713	0.01%
2020/06/16	1.5	78.10	3	78.17	78.40	-1.5	40,122	0.00%
2020/06/15	9	77.36	0.2	77.30	77.00	8.8	41,533	0.02%
2020/06/12	0	0.00	22	77.23	78.00	-22	42,349	-0.05%
2020/06/11	30	78.90	17	78.84	78.60	13	42,992	0.03%
2020/06/10	0	0.00	4	79.70	79.90	-4	43,388	-0.01%
2020/06/09	18.2	79.65	10	79.86	79.50	8.2	44,767	0.02%
2020/06/08	7	79.06	12	79.48	79.70	-5	45,559	-0.01%
2020/06/05	3	78.10	11	78.26	78.50	-8	45,175	-0.02%
2020/06/04	8	78.15	4	78.38	78.40	4	45,232	0.01%
2020/06/03	23	78.07	15.8	77.97	78.10	7.2	45,254	0.02%
2020/06/02	4.1	76.78	37.8	76.99	77.10	-33.8	45,186	-0.07%
2020/06/01	0	0.00	19	76.37	76.20	-19	45,106	-0.04%
2020/05/29	1	74.30	3	74.67	75.80	-2	45,158	0.00%
2020/05/28	16	75.32	4	75.45	75.30	12	44,994	0.03%
2020/05/27	2.2	75.31	4	75.20	75.30	-1.8	45,453	0.00%
2020/05/26	5	74.72	7	74.91	74.80	-2	45,969	0.00%
2020/05/25	10	73.12	10.7	73.14	73.60	-0.7	46,216	0.00%
2020/05/22	35	73.95	3	73.90	73.60	32	46,552	0.07%
2020/05/21	5	74.78	8.1	74.81	74.70	-3.1	46,325	-0.01%
2020/05/20	23	74.72	5	74.88	74.50	18	46,417	0.04%
2020/05/19	424	75.11	406	74.86	74.80	18	46,489	0.04%	大買/大賣/
2020/05/18	29.1	75.39	32	75.73	75.00	-2.9	46,100	-0.01%
2020/05/15	23	77.47	46	77.29	77.10	-23	45,526	-0.05%
2020/05/14	47	78.12	47	78.43	78.20	0	45,023	0.00%
2020/05/13	18	78.29	11	78.31	78.80	7	44,680	0.02%
2020/05/12	75	77.88	11	77.85	77.30	64	44,565	0.14%
2020/05/11	13	78.89	15	78.60	78.90	-2	44,747	0.00%
2020/05/08	9	76.39	22	76.27	76.20	-13	44,242	-0.03%
2020/05/07	12	75.54	8	75.05	75.20	4	44,308	0.01%
2020/05/06	14	74.59	41	74.63	74.30	-27	44,218	-0.06%
2020/05/05	35.1	74.21	1	74.90	74.10	34.1	44,492	0.08%
2020/05/04	23	74.37	8	74.35	74.50	15	44,768	0.03%
2020/04/30	16	76.50	19	76.40	77.00	-3	44,694	-0.01%
2020/04/29	4.1	75.80	6.4	75.89	75.60	-2.3	44,975	-0.01%
2020/04/28	4	75.05	7	75.01	75.20	-3	45,609	-0.01%
2020/04/27	4	74.68	9.7	74.83	74.90	-5.7	47,798	-0.01%
2020/04/24	1	74.10	1	74.00	73.80	0	47,910	0.00%
2020/04/23	10	73.90	5.1	74.16	74.00	4.9	48,896	0.01%
2020/04/22	3	73.67	3	73.53	73.90	0	48,768	0.00%
2020/04/21	45	73.96	11	74.12	73.50	34	48,703	0.07%
2020/04/20	17	76.09	2	76.20	76.20	15	48,171	0.03%
2020/04/17	23	75.69	76	75.97	75.80	-53	48,024	-0.11%
2020/04/16	3	74.40	12	74.52	74.00	-9	47,392	-0.02%
2020/04/15	34.1	74.51	12	74.68	74.10	22.1	47,157	0.05%
2020/04/14	15	73.98	14	74.04	74.40	1	47,387	0.00%
2020/04/13	2	73.25	3	73.37	73.10	-1	47,485	0.00%
2020/04/10	3	73.63	2	73.80	73.90	1	47,506	0.00%
2020/04/09	47	74.80	18.8	74.31	74.00	28.2	47,817	0.06%
2020/04/08	19.4	73.36	45.7	73.92	75.00	-26.3	47,242	-0.06%
2020/04/07	24.3	71.28	6	71.18	71.20	18.3	45,981	0.04%
2020/04/06	20	70.02	3	69.80	70.20	17	45,466	0.04%
2020/04/01	8	70.03	3	70.43	70.00	5	44,975	0.01%
2020/03/31	10.2	70.25	15	70.36	69.90	-4.8	44,733	-0.01%
2020/03/30	18	69.78	4	69.70	70.00	14	44,283	0.03%
2020/03/27	12	70.88	7	71.53	70.10	5	43,919	0.01%
2020/03/26	6.8	71.13	2	70.90	71.00	4.8	43,204	0.01%
2020/03/25	24.1	71.58	16	71.61	71.40	8.1	43,208	0.02%
2020/03/24	12	69.90	8.8	70.02	69.40	3.2	42,793	0.01%
2020/03/23	15	67.76	5	67.76	67.50	10	43,074	0.02%
2020/03/20	17.2	69.45	35	70.05	70.80	-17.8	42,561	-0.04%
2020/03/19	25.9	67.48	17.9	68.07	66.30	8	41,412	0.02%
2020/03/18	19.6	70.33	3	70.97	70.00	16.6	40,185	0.04%
2020/03/17	72	71.09	68	71.36	70.60	4	39,472	0.01%
2020/03/16	13.1	72.59	58	72.37	71.10	-44.9	38,858	-0.12%
2020/03/13	160	70.17	137	70.96	74.60	23	38,007	0.06%	大買/大賣/
2020/03/12	52.3	75.85	17	75.07	74.70	35.3	36,846	0.10%
2020/03/11	8	79.26	3	79.40	78.60	5	35,761	0.01%
2020/03/10	34.1	79.03	15	79.26	79.40	19.1	35,582	0.05%
2020/03/09	27	79.60	4	79.38	79.10	23	35,358	0.07%
2020/03/06	26	81.03	2	81.20	80.80	24	35,166	0.07%
2020/03/05	13	82.85	12	83.02	82.70	1	35,040	0.00%
2020/03/04	2	81.35	7	81.50	81.70	-5	35,049	-0.01%
2020/03/03	25.2	81.25	1	81.80	81.00	24.2	34,888	0.07%
2020/03/02	53.8	79.21	1	78.90	79.20	52.8	34,638	0.15%
2020/02/27	9.2	80.23	26	80.22	80.30	-16.8	34,937	-0.05%
2020/02/26	17	81.16	6	81.90	81.10	11	34,982	0.03%
2020/02/25	3	81.27	29	80.74	82.30	-26	34,763	-0.07%
2020/02/24	11	80.69	6	80.80	80.70	5	34,847	0.01%
2020/02/21	5	81.96	1.2	81.98	81.70	3.8	35,036	0.01%
2020/02/20	4	82.85	1	83.90	82.80	3	36,338	0.01%
2020/02/19	2.8	83.91	3	84.20	83.80	-0.2	36,346	0.00%
2020/02/18	120	83.61	0	0.00	83.40	120	36,642	0.33%	大買/鉅額交易
2020/02/17	354.5	83.89	0	0.00	83.90	354.5	37,750	0.94%	大買/鉅額交易
2020/02/14	386.4	84.72	2	85.15	84.90	384.4	38,341	1.00%	大買/鉅額交易
2020/02/13	37	85.86	1	85.70	84.70	36	39,439	0.09%
2020/02/12	7.1	83.48	24	84.10	85.50	-17	40,708	-0.04%
2020/02/11	0.1	82.90	0	0.00	82.90	0.1	41,559	0.00%
2020/02/10	320.2	82.07	9	81.33	82.00	311.2	42,608	0.73%	大買/鉅額交易
2020/02/07	415	82.80	2	83.05	82.90	413	43,602	0.95%	大買/鉅額交易
2020/02/06	263.2	82.87	14	82.94	83.60	249.2	45,059	0.55%	大買/鉅額交易
2020/02/05	17	82.07	11	82.13	82.20	6	46,922	0.01%
2020/02/04	2	82.90	3	83.47	82.20	-1	48,200	0.00%
2020/02/03	9	79.50	12	80.01	82.20	-3	48,094	-0.01%
2020/01/31	229	83.98	226	83.59	83.20	3	47,505	0.01%	大買/大賣/
2020/01/30	71	83.89	106	84.37	83.10	-35	47,070	-0.07%	大賣/
2020/01/20	11	92.33	13.1	92.68	92.30	-2.1	44,925	0.00%
2020/01/17	3	92.20	35	92.02	92.30	-32	44,926	-0.07%
2020/01/16	1	90.00	0.8	89.60	90.00	0.2	44,307	0.00%
2020/01/15	0	0.00	3	90.00	89.90	-3	45,467	-0.01%
2020/01/14	3	89.83	5	90.00	90.00	-2	46,469	0.00%
2020/01/13	3	89.03	5	89.62	89.60	-2	46,698	0.00%
2020/01/10	3	88.07	10	88.50	89.00	-7	47,630	-0.01%
2020/01/09	5	87.26	24.1	87.28	87.10	-19.1	48,452	-0.04%
2020/01/08	15.4	86.96	6	86.90	86.50	9.4	48,573	0.02%
2020/01/07	24	89.35	3	89.57	89.10	21	48,302	0.04%
2020/01/06	24	90.45	20	90.63	90.50	4	48,395	0.01%
2020/01/03	5	91.30	154.4	90.95	91.60	-149.4	48,271	-0.31%	大賣/鉅額交易
2020/01/02	1	90.90	10	91.15	90.80	-9	48,116	-0.02%
2019/12/31	1	90.80	6	90.92	90.80	-5	48,193	-0.01%
2019/12/30	1	91.20	1	91.40	90.90	0	48,265	0.00%
2019/12/27	1	91.70	3	91.57	91.50	-2	48,462	0.00%
2019/12/26	1	90.90	1	91.00	90.80	0	48,560	0.00%
2019/12/24	0	0.00	4	91.10	90.90	-4	49,384	-0.01%
2019/12/23	2	90.95	2.5	91.18	91.50	-0.5	49,552	0.00%
2019/12/20	4	91.65	5	92.36	91.10	-1	49,578	0.00%
2019/12/19	2	91.60	1	91.50	92.20	1	49,260	0.00%
2019/12/18	1	92.50	67.1	92.41	92.40	-66.1	48,958	-0.14%
2019/12/17	1.2	91.11	3	91.43	91.60	-1.8	48,539	0.00%
2019/12/16	55	91.47	3	91.97	91.60	52	48,561	0.11%
2019/12/13	5	91.22	6	91.45	91.00	-1	48,552	0.00%
2019/12/12	2	91.30	7	91.80	91.00	-5	48,727	-0.01%
2019/12/11	1	90.50	27.5	91.02	91.30	-26.5	48,865	-0.05%
2019/12/10	19	90.45	6	90.22	90.30	13	49,354	0.03%
2019/12/09	8	90.83	12.8	91.22	91.00	-4.8	49,715	-0.01%
2019/12/06	5	90.08	40.1	90.18	90.50	-35.1	49,472	-0.07%
2019/12/05	9	90.04	15	90.05	89.90	-6	49,467	-0.01%
2019/12/04	7	89.11	11	89.53	89.50	-4	49,622	-0.01%
2019/12/03	6.3	89.00	221.8	89.95	90.00	-215.5	49,672	-0.43%	大賣/鉅額交易
2019/12/02	6	88.10	6	88.27	88.60	0	49,485	0.00%
2019/11/29	15	89.18	8	89.78	88.50	7	49,213	0.01%
2019/11/28	23	90.24	4	90.33	89.80	19	48,897	0.04%
2019/11/27	0	0.00	31	90.29	90.60	-31	49,237	-0.06%
2019/11/26	2	89.90	18	89.79	89.90	-16	49,243	-0.03%
2019/11/25	19	89.73	25	89.46	89.60	-6	48,294	-0.01%
2019/11/22	6	91.83	2	92.70	91.40	4	47,978	0.01%
2019/11/21	2	90.95	13.9	91.31	92.50	-11.9	47,972	-0.02%
2019/11/20	21	91.81	12.8	92.07	91.90	8.2	47,375	0.02%
2019/11/19	5	91.18	89.3	91.76	92.80	-84.3	47,024	-0.18%
2019/11/18	0	0.00	10.3	90.28	90.50	-10.3	45,679	-0.02%
2019/11/15	6	90.13	23.1	90.18	90.10	-17.1	45,397	-0.04%
2019/11/14	200	89.84	186.1	89.40	89.30	13.9	45,007	0.03%	大買/大賣/
2019/11/13	3	89.53	68	89.98	89.70	-65	44,081	-0.15%
2019/11/12	8	89.28	49.8	89.57	91.00	-41.8	43,699	-0.10%
2019/11/11	23	87.80	42.4	88.05	87.90	-19.4	42,815	-0.05%
2019/11/08	200	91.49	233	91.07	90.90	-33	41,247	-0.08%	大買/大賣/
2019/11/07	102	90.17	188.3	90.53	90.80	-86.3	39,749	-0.22%	大買/大賣/
2019/11/06	21.2	90.41	50	90.08	90.40	-28.8	38,542	-0.07%
2019/11/05	13	89.82	26.2	89.67	90.00	-13.2	37,282	-0.04%
2019/11/04	21.2	87.57	78.6	87.46	89.00	-57.4	36,054	-0.16%
2019/11/01	28.2	84.28	59	83.35	84.80	-30.8	34,294	-0.09%
2019/10/31	3	81.17	10	80.97	80.60	-7	33,093	-0.02%
2019/10/30	4	80.13	12	80.19	80.20	-8	32,959	-0.02%
2019/10/29	0.1	80.50	12.8	80.80	80.80	-12.7	32,835	-0.04%
2019/10/28	10	80.55	3	80.40	80.10	7	32,576	0.02%
2019/10/25	7.1	80.11	24	80.08	80.20	-16.9	32,470	-0.05%
2019/10/24	13	80.64	22	80.35	80.50	-9	32,252	-0.03%
2019/10/23	31.2	80.13	29	79.76	80.50	2.2	32,630	0.01%
2019/10/22	27	78.94	16	78.87	79.50	11	32,364	0.03%
2019/10/21	33	76.67	26.7	76.91	77.60	6.3	31,601	0.02%
2019/10/18	10	77.24	37	77.53	76.90	-27	31,704	-0.09%
2019/10/17	16.5	76.55	12.2	76.17	77.20	4.3	30,791	0.01%
2019/10/16	4	74.90	5	75.00	75.00	-1	29,769	0.00%
2019/10/15	0	0.00	17	74.89	74.70	-17	29,704	-0.06%
2019/10/14	15	74.12	10	74.22	74.50	5	30,027	0.02%
2019/10/09	17	73.26	1	72.90	72.90	16	29,767	0.05%
2019/10/08	0.1	73.80	6	73.90	74.00	-5.9	29,894	-0.02%
2019/10/07	12	73.82	33	73.82	73.40	-21	29,759	-0.07%
2019/10/04	14.5	72.18	1	72.50	72.70	13.5	29,672	0.05%
2019/10/03	19.2	71.77	9	71.83	72.00	10.2	29,708	0.03%
2019/10/02	22.2	72.36	3.4	72.31	72.30	18.8	29,572	0.06%
2019/10/01	10	72.59	8.4	72.65	72.60	1.6	29,331	0.01%
2019/09/27	4	73.48	1	73.60	73.20	3	28,815	0.01%
2019/09/26	3	74.23	7	74.21	74.00	-4	28,901	-0.01%
2019/09/25	1.2	74.47	1	74.20	74.80	0.2	28,895	0.00%
2019/09/24	11.4	74.90	3	75.20	74.90	8.4	29,218	0.03%
2019/09/23	5.3	74.60	8	74.64	74.70	-2.7	29,240	-0.01%
2019/09/20	7	74.33	11	74.09	74.50	-4	29,577	-0.01%
2019/09/19	8.2	74.08	1	73.70	73.50	7.2	29,314	0.02%
2019/09/18	11	74.51	2	74.30	74.40	9	29,144	0.03%
2019/09/17	20	74.87	15	74.63	74.60	5	29,059	0.02%
2019/09/16	10.6	75.73	25	76.10	76.00	-14.4	29,303	-0.05%
2019/09/12	39	75.09	23	75.57	76.00	16	29,068	0.06%
2019/09/11	3.5	74.67	0	0.00	74.50	3.5	28,869	0.01%
2019/09/10	4.4	74.03	1.8	74.10	74.10	2.6	28,884	0.01%
2019/09/09	3	74.83	2	75.50	74.70	1	29,030	0.00%
2019/09/06	16	75.47	7	75.66	75.00	9	29,372	0.03%
2019/09/05	13.6	74.55	13	74.77	74.90	0.6	29,587	0.00%
2019/09/04	1.1	74.39	2.2	74.12	74.30	-1.1	29,815	0.00%
2019/09/03	2.1	73.75	10	73.80	73.60	-7.9	29,905	-0.03%
2019/09/02	8	73.80	6	74.07	74.00	2	30,251	0.01%
2019/08/30	14	72.94	22	73.43	74.20	-8	30,587	-0.03%
2019/08/29	16.1	71.90	1	71.90	71.90	15.1	30,724	0.05%
2019/08/28	3	72.23	2	72.40	72.40	1	31,041	0.00%
2019/08/27	4.8	72.19	0	0.00	72.20	4.8	31,307	0.02%
2019/08/26	16	71.89	8	71.95	72.00	8	31,562	0.03%
2019/08/23	2.3	73.50	0	0.00	73.30	2.3	31,812	0.01%
2019/08/22	4	73.78	1	73.80	73.90	3	32,267	0.01%
2019/08/21	0.2	73.60	7	73.41	73.50	-6.8	34,158	-0.02%
2019/08/20	2	72.60	3	72.60	72.40	-1	34,127	0.00%
2019/08/19	0.2	72.60	0	0.00	72.40	0.2	34,491	0.00%
2019/08/16	6.6	71.97	10.1	72.51	72.00	-3.5	35,197	-0.01%
2019/08/15	9	71.62	4	71.58	71.60	5	35,147	0.01%
2019/08/14	16.5	73.10	1	73.90	72.60	15.5	35,268	0.04%
2019/08/13	5	72.92	0	0.00	72.90	5	35,218	0.01%
2019/08/12	3	73.53	3	73.87	73.70	0	35,749	0.00%
2019/08/08	1	73.60	0	0.00	73.10	1	36,472	0.00%
2019/08/07	4	73.13	2	72.95	72.90	2	37,306	0.01%
2019/08/06	6	72.47	3	71.37	73.30	3	37,843	0.01%
2019/08/05	15.1	73.27	22	73.66	72.80	-6.9	37,786	-0.02%
2019/08/02	22.2	75.82	1	76.50	75.50	21.2	37,404	0.06%
2019/08/01	1	77.80	3	77.97	77.90	-2	37,162	-0.01%
2019/07/31	1	78.10	1	78.60	78.60	0	37,041	0.00%
2019/07/30	20	77.93	8	78.00	77.80	12	37,167	0.03%
2019/07/29	1	78.40	1	78.60	78.40	0	37,511	0.00%
2019/07/26	7	78.36	7.8	78.42	78.40	-0.8	37,626	0.00%
2019/07/25	41.9	78.30	9	78.43	78.60	32.9	37,671	0.09%
2019/07/24	18	81.21	44.4	81.23	81.30	-26.4	37,192	-0.07%
2019/07/23	32	80.81	9	80.68	80.90	23	36,534	0.06%
2019/07/22	13	80.36	21	80.34	80.60	-8	36,414	-0.02%
2019/07/19	8	79.58	1	80.30	79.30	7	36,308	0.02%
2019/07/18	15	79.16	2	79.10	79.00	13	36,773	0.04%
2019/07/17	20	79.51	0	0.00	79.30	20	37,533	0.05%
2019/07/16	11	80.02	16	80.10	80.00	-5	37,702	-0.01%
2019/07/15	3	77.40	6	77.30	78.10	-3	38,121	-0.01%
2019/07/12	3	77.73	1	77.60	77.60	2	40,175	0.00%
2019/07/11	1.1	78.56	3	78.57	78.20	-1.9	41,245	0.00%
2019/07/10	0.1	77.90	1	77.70	77.90	-0.9	42,238	0.00%
2019/07/09	9	77.99	7.8	78.42	77.90	1.2	43,101	0.00%
2019/07/08	8.4	78.78	3	78.77	79.00	5.4	43,727	0.01%
2019/07/04	1.6	77.99	1	77.90	77.70	0.6	44,538	0.00%
2019/07/03	8	77.84	3	77.73	77.50	5	44,768	0.01%
2019/07/02	1	79.10	0.2	79.10	79.10	0.8	45,091	0.00%
2019/07/01	41.1	79.05	5	79.34	79.40	36.1	45,435	0.08%
2019/06/28	7.3	77.61	1	78.00	77.40	6.3	46,469	0.01%
2019/06/27	0	0.00	7	77.47	77.40	-7	48,925	-0.01%
2019/06/26	0.1	76.30	0	0.00	76.30	0.1	49,037	0.00%
2019/06/25	0	0.00	4	76.63	76.40	-4	48,862	-0.01%
2019/06/24	3	76.27	3	77.00	77.10	0	48,644	0.00%
2019/06/21	16	77.81	18.8	77.81	76.80	-2.8	48,291	-0.01%
2019/06/20	2.5	77.70	4	77.43	77.70	-1.5	47,665	0.00%
2019/06/19	15.4	76.78	16.1	76.80	77.20	-0.7	47,481	0.00%
2019/06/18	24	76.31	14	76.75	75.90	10	46,966	0.02%
2019/06/17	3	76.23	20	76.02	76.40	-17	46,586	-0.04%
2019/06/14	3.2	75.41	13	75.05	75.10	-9.8	46,296	-0.02%
2019/06/13	0	0.00	14	74.05	74.20	-14	45,938	-0.03%
2019/06/12	1	73.60	3.8	73.31	73.70	-2.8	45,892	-0.01%
2019/06/11	3	72.10	1	72.60	72.40	2	45,480	0.00%
2019/06/10	4	71.95	0	0.00	72.10	4	45,277	0.01%
2019/06/06	6	71.25	1	71.50	71.10	5	44,971	0.01%
2019/06/05	14	71.86	0	0.00	71.00	14	44,606	0.03%
2019/06/04	15	72.57	3.9	71.87	71.80	11.1	44,249	0.03%
2019/06/03	10	72.53	9	73.42	73.40	1	43,903	0.00%
2019/05/31	26	74.22	21	74.51	73.90	5	43,607	0.01%
2019/05/30	11	73.05	17	73.21	73.40	-6	42,989	-0.01%
2019/05/29	15	70.60	1	71.30	72.20	14	42,844	0.03%
2019/05/28	7	71.33	10	71.50	71.20	-3	42,521	-0.01%
2019/05/27	6	71.33	0	0.00	71.40	6	40,574	0.01%
2019/05/24	13	71.60	0	0.00	71.40	13	40,541	0.03%
2019/05/23	16	71.96	10	72.25	71.50	6	40,262	0.01%
2019/05/22	6.3	74.44	2	74.40	74.00	4.3	39,723	0.01%
2019/05/21	3.2	74.99	4.4	74.98	75.00	-1.2	39,988	0.00%
2019/05/20	18	74.95	2	75.30	75.00	16	39,825	0.04%
2019/05/17	10	76.08	5	75.70	74.70	5	39,707	0.01%
2019/05/16	173.4	77.50	157	76.96	75.90	16.4	39,278	0.04%	大買/大賣/
2019/05/15	79	77.73	52	78.08	77.80	27	38,512	0.07%
2019/05/14	22	79.56	22	79.42	79.70	0	37,886	0.00%
2019/05/13	145.2	81.86	127.1	81.36	81.20	18.1	37,563	0.05%	大買/大賣/
2019/05/10	9	84.11	8	83.71	83.70	1	37,575	0.00%
2019/05/09	7	84.64	5	85.02	84.30	2	37,560	0.01%
2019/05/08	4	85.80	1.2	85.57	85.90	2.8	37,350	0.01%
2019/05/07	3.1	85.53	3	87.00	86.60	0.1	37,276	0.00%
2019/05/06	116	85.52	78	84.93	84.90	38	37,269	0.10%	大買/
2019/05/03	3.9	87.26	20	87.70	88.20	-16.1	36,812	-0.04%
2019/05/02	5	86.50	2	86.65	86.90	3	36,616	0.01%
2019/04/30	151.1	87.01	134	86.92	86.90	17.1	36,365	0.05%	大買/大賣/
2019/04/29	53.8	87.66	57	87.68	87.80	-3.2	36,026	-0.01%
2019/04/26	8	87.06	11	87.30	87.40	-3	35,703	-0.01%
2019/04/25	47.1	86.30	41	86.96	86.80	6.1	35,423	0.02%
2019/04/24	141.3	87.79	133.8	86.90	86.90	7.5	35,170	0.02%	大買/大賣/
2019/04/23	105	87.23	102	88.19	88.30	3	34,864	0.01%	大買/大賣/
2019/04/22	16.4	88.38	7	88.19	87.80	9.4	34,003	0.03%
2019/04/19	139.5	90.37	158.4	89.11	88.90	-18.9	33,706	-0.06%	大買/大賣/
2019/04/18	125.6	93.34	112	94.41	91.60	13.6	32,619	0.04%	大買/大賣/
2019/04/17	12.4	91.38	32	91.31	91.80	-19.6	30,553	-0.06%
2019/04/16	16.2	90.26	94.6	90.37	89.90	-78.4	29,346	-0.27%
2019/04/15	102	88.01	109.8	88.38	89.30	-7.8	28,411	-0.03%	大買/大賣/
2019/04/12	23.3	86.32	58	86.14	86.50	-34.7	27,828	-0.12%
2019/04/11	60.5	83.51	58.2	84.13	83.80	2.3	27,456	0.01%
2019/04/10	1.1	82.88	49.7	82.83	83.00	-48.6	26,990	-0.18%
2019/04/09	0.1	82.00	5	82.32	82.50	-4.9	26,686	-0.02%
2019/04/08	3.2	82.25	15	82.73	82.40	-11.8	26,501	-0.04%
2019/04/03	94.1	81.07	74	81.81	81.90	20.1	25,825	0.08%
2019/04/02	423.3	82.26	425.4	83.25	82.00	-2.1	25,304	-0.01%	大買/大賣/
2019/04/01	11.6	80.13	42.1	79.56	80.80	-30.5	23,838	-0.13%
2019/03/29	1	73.40	9.1	73.09	73.50	-8.1	21,133	-0.04%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0.7	71.90	0	0.00	71.90	0.7	21,359	0.00%
2019/03/26	2.7	71.76	2	71.60	71.80	0.7	21,516	0.00%
2019/03/25	46	71.49	2	71.45	71.20	44	21,784	0.20%
2019/03/22	2.8	73.26	2	73.35	73.00	0.8	21,732	0.00%
2019/03/21	3.4	72.90	12	72.98	73.00	-8.6	21,996	-0.04%
2019/03/19	10	72.00	2	72.30	72.30	8	23,024	0.03%
2019/03/18	2.5	71.88	3	71.93	72.00	-0.5	23,226	0.00%
2019/03/15	9	70.93	4.9	70.78	70.60	4.1	23,470	0.02%
2019/03/14	1	70.80	3	70.87	71.10	-2	23,311	-0.01%
2019/03/13	6.1	70.75	0	0.00	70.70	6.1	24,214	0.03%
2019/03/12	5	71.20	4	71.20	71.20	1	24,353	0.00%
2019/03/08	17	70.81	0	0.00	70.70	17	24,916	0.07%
2019/03/07	1	72.00	0	0.00	71.60	1	25,765	0.00%
2019/03/06	6.4	72.26	0	0.00	72.50	6.4	26,193	0.02%
2019/03/05	3	71.70	2	71.90	71.90	1	26,787	0.00%
2019/03/04	6.2	71.93	3	71.93	72.20	3.2	26,928	0.01%
2019/02/27	1	72.50	7.2	72.64	72.70	-6.2	26,754	-0.02%
2019/02/26	1	73.00	5.6	72.99	72.80	-4.6	26,722	-0.02%
2019/02/25	0.4	73.40	54	73.25	73.40	-53.6	26,937	-0.20%
2019/02/22	3	73.27	6	73.18	73.50	-3	27,267	-0.01%
2019/02/21	3	73.40	0	0.00	73.80	3	27,552	0.01%
2019/02/20	8.4	72.90	8.8	73.20	73.20	-0.4	27,545	0.00%
2019/02/19	2	71.95	0	0.00	72.00	2	27,169	0.01%
2019/02/18	2.1	71.00	5	71.24	71.00	-2.9	27,351	-0.01%
2019/02/15	16.3	70.49	0.8	70.50	70.30	15.5	27,533	0.06%
2019/02/14	4.4	71.59	0	0.00	71.40	4.4	27,638	0.02%
2019/02/13	4	72.00	9	72.27	72.00	-5	27,733	-0.02%
2019/02/12	1.4	71.91	39	71.29	72.00	-37.6	27,694	-0.14%
2019/02/11	5.1	70.31	2	71.30	69.90	3.1	27,543	0.01%
2019/01/30	7.5	70.04	0	0.00	70.00	7.5	27,311	0.03%
2019/01/29	205	70.20	0	0.00	69.90	205	27,329	0.75%	大買/鉅額交易
2019/01/28	0	0.00	2	70.80	70.80	-2	27,288	-0.01%
2019/01/25	0.8	70.50	1	70.90	70.70	-0.2	27,511	0.00%
2019/01/24	1.1	69.55	0	0.00	70.00	1.1	27,455	0.00%
2019/01/23	3	69.77	1	69.80	69.70	2	27,740	0.01%
2019/01/22	2	70.75	1	70.70	70.70	1	27,933	0.00%
2019/01/21	0	0.00	0.7	71.00	71.20	-0.7	28,393	0.00%
2019/01/18	2	70.55	7	70.59	70.80	-5	29,728	-0.02%
2019/01/17	2	70.50	14	70.20	70.40	-12	30,927	-0.04%
2019/01/16	5.4	69.85	0	0.00	70.20	5.4	31,610	0.02%
2019/01/15	2	70.30	5	70.26	70.30	-3	31,959	-0.01%
2019/01/14	8	68.79	0.2	69.00	68.70	7.8	32,168	0.02%
2019/01/11	8	69.93	3	69.90	69.40	5	33,547	0.01%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	2	69.70	1	69.70	69.90	1	33,515	0.00%
2019/01/08	2	68.75	9	69.60	68.60	-7	33,510	-0.02%
2019/01/07	9.1	68.71	3	69.13	69.30	6.1	33,710	0.02%
2019/01/04	14.2	67.42	4	67.55	67.60	10.2	33,606	0.03%
2019/01/03	18	68.94	0	0.00	68.90	18	33,646	0.05%
2019/01/02	4	70.10	2.6	70.32	70.10	1.4	33,501	0.00%
2018/12/28	1.2	70.96	1	70.90	70.80	0.2	33,856	0.00%
2018/12/27	3	71.10	6	71.40	70.80	-3	34,100	-0.01%
2018/12/26	0	0.00	1	71.20	70.20	-1	34,354	0.00%
2018/12/25	1	70.50	0	0.00	70.70	1	34,538	0.00%
2018/12/24	0	0.00	0.2	71.10	71.40	-0.2	35,126	0.00%
2018/12/22	7	70.91	6	71.00	70.90	1	35,373	0.00%
2018/12/21	2	70.30	0	0.00	71.40	2	35,779	0.01%
2018/12/20	1.2	71.42	2	71.20	71.50	-0.8	35,804	0.00%
2018/12/19	1	71.50	9	71.01	71.80	-8	35,643	-0.02%
2018/12/18	1.4	70.61	2	70.50	70.80	-0.6	35,873	0.00%
2018/12/17	4.2	71.25	2	71.55	71.10	2.2	36,093	0.01%
2018/12/14	2	71.35	1	71.80	71.50	1	36,528	0.00%
2018/12/13	3.2	72.16	28.4	72.65	73.00	-25.2	36,813	-0.07%
2018/12/12	4	70.60	18	70.74	71.20	-14	37,341	-0.04%
2018/12/11	6	68.63	2.8	69.11	68.40	3.2	37,568	0.01%
2018/12/10	27	67.86	4.3	68.15	67.70	22.7	37,759	0.06%
2018/12/07	21	69.36	0	0.00	69.10	21	37,568	0.06%
2018/12/06	43	69.40	16	69.58	69.00	27	37,365	0.07%
2018/12/05	3.1	71.90	0	0.00	71.60	3.1	36,597	0.01%
2018/12/04	1	73.60	3.2	73.59	73.40	-2.2	36,922	-0.01%
2018/12/03	9.9	73.82	3	73.77	74.00	6.9	36,977	0.02%
2018/11/30	0.8	72.40	7	73.36	71.90	-6.2	36,598	-0.02%
2018/11/29	13	74.00	0	0.00	72.40	13	35,692	0.04%
2018/11/28	2	72.85	9	72.62	73.10	-7	35,289	-0.02%
2018/11/27	6	70.78	1	70.50	70.70	5	34,839	0.01%
2018/11/26	11	71.05	0.8	71.10	71.00	10.2	34,800	0.03%
2018/11/23	5.4	69.92	1	70.10	70.00	4.4	34,663	0.01%
2018/11/22	3	69.57	3	69.70	69.50	0	34,653	0.00%
2018/11/21	7	69.36	4.1	70.29	70.60	2.9	34,466	0.01%
2018/11/20	11	71.44	0	0.00	71.00	11	34,147	0.03%
2018/11/19	4	73.48	0	0.00	73.40	4	33,901	0.01%
2018/11/16	2.1	74.26	0	0.00	74.30	2.1	34,199	0.01%
2018/11/15	10	75.10	4	73.75	74.50	6	35,037	0.02%
2018/11/14	7.2	73.95	40	73.70	73.30	-32.8	34,998	-0.09%
2018/11/13	4	74.35	3	73.80	74.40	1	34,972	0.00%
2018/11/12	0.3	76.30	12	76.45	76.20	-11.7	34,899	-0.03%
2018/11/09	1.2	76.14	2	75.80	76.10	-0.9	35,101	0.00%
2018/11/08	4.1	77.07	21.9	77.28	76.60	-17.8	35,138	-0.05%
2018/11/07	1	77.90	0	0.00	77.90	1	35,022	0.00%
2018/11/06	20	78.22	1	79.30	77.30	19	35,016	0.05%
2018/11/05	6.1	80.12	6.2	80.16	80.00	-0.1	35,081	0.00%
2018/11/02	0	0.00	12	80.32	81.00	-12	35,222	-0.03%
2018/11/01	1	79.10	21	79.47	79.90	-20	35,105	-0.06%
2018/10/31	2	78.60	3	78.57	78.80	-1	35,267	0.00%
2018/10/30	2	76.10	5.8	76.14	76.40	-3.8	35,030	-0.01%
2018/10/29	10.4	76.53	0.4	75.80	75.50	10	35,063	0.03%
2018/10/26	43.7	77.28	21.8	77.17	76.20	21.9	35,074	0.06%
2018/10/17	37.1	69.63	40.1	70.16	68.10	-3	34,592	-0.01%
2018/10/16	102.6	70.22	22	70.19	70.40	80.6	33,758	0.24%	大買/
2018/10/15	31.1	70.75	5	70.82	70.50	26.1	33,489	0.08%
2018/10/12	26	70.40	13	71.65	71.90	13	33,508	0.04%
2018/10/11	75.1	70.45	32	70.70	70.10	43.1	33,512	0.13%
2018/10/09	7.7	75.57	41	75.31	75.30	-33.3	32,293	-0.10%
2018/10/08	18	75.63	4	75.65	75.50	14	32,342	0.04%
2018/10/05	16	75.76	0	0.00	75.60	16	32,631	0.05%
2018/10/04	6	76.37	7	76.36	76.20	-1	32,542	0.00%
2018/10/03	4.1	77.73	6	77.77	77.80	-1.9	32,668	-0.01%
2018/10/02	26	78.43	6	78.72	78.10	20	32,896	0.06%
2018/10/01	6	79.90	42	79.98	79.90	-36	32,641	-0.11%
2018/09/28	18	78.96	35.1	78.71	79.20	-17.1	32,840	-0.05%
2018/09/27	19	78.08	17	77.98	78.70	2	32,499	0.01%
2018/09/26	4	77.43	13	77.63	77.30	-9	32,279	-0.03%
2018/09/25	1.1	75.65	10	76.20	76.10	-8.9	32,142	-0.03%
2018/09/21	19	75.42	9	75.38	75.80	10	32,370	0.03%
2018/09/20	1	75.50	10	75.61	75.60	-9	32,265	-0.03%
2018/09/19	5	76.26	0	0.00	76.40	5	32,294	0.02%
2018/09/18	4.1	76.03	5	76.42	75.80	-0.9	32,335	0.00%
2018/09/17	0	0.00	6	77.90	77.80	-6	32,456	-0.02%
2018/09/14	0	0.00	14	77.49	77.90	-14	32,799	-0.04%
2018/09/13	23.1	76.02	0.1	76.50	76.00	23	32,828	0.07%
2018/09/12	12.2	77.47	9	77.41	77.00	3.2	32,740	0.01%
2018/09/11	20.7	76.74	7	76.99	77.70	13.7	32,803	0.04%
2018/09/10	48	75.41	3	75.90	75.10	45	33,096	0.14%
2018/09/07	55.1	78.03	31	77.90	77.70	24.1	32,715	0.07%
2018/09/06	29	79.44	101	79.20	79.30	-72	32,743	-0.22%	大賣/
2018/09/05	12	80.18	5	80.10	80.10	7	32,558	0.02%
2018/09/04	13	80.11	1	80.10	80.10	12	32,939	0.04%
2018/09/03	12.1	80.23	8	80.26	80.10	4.1	33,317	0.01%
2018/08/31	25.4	80.44	9	80.44	80.50	16.4	34,592	0.05%
2018/08/30	22.4	81.15	0	0.00	80.90	22.4	35,372	0.06%
2018/08/29	5.2	81.21	24	81.31	81.40	-18.8	35,704	-0.05%
2018/08/28	6	81.28	21	81.20	81.20	-15	35,877	-0.04%
2018/08/27	6	80.95	12	80.99	81.00	-6	36,077	-0.02%
2018/08/24	27	80.97	29	80.94	81.10	-2	36,106	-0.01%
2018/08/23	12	81.38	37	81.34	81.80	-25	37,143	-0.07%
2018/08/22	0	0.00	5	81.66	81.70	-5	37,444	-0.01%
2018/08/21	2	81.00	0	0.00	81.00	2	37,825	0.01%
2018/08/20	2	81.15	7.1	81.00	81.00	-5.1	38,555	-0.01%
2018/08/17	4	81.65	0	0.00	81.10	4	39,047	0.01%
2018/08/16	0	0.00	12	81.12	81.20	-12	39,033	-0.03%
2018/08/15	42	80.62	33.1	80.52	81.10	8.9	38,932	0.02%
2018/08/14	36	81.79	5	81.36	81.30	31	38,576	0.08%
2018/08/13	18	84.34	20	84.51	83.80	-2	37,744	-0.01%
2018/08/10	5	85.84	14	85.81	85.90	-9	37,559	-0.02%
2018/08/09	6	85.30	13.1	85.41	85.20	-7.1	37,496	-0.02%
2018/08/08	2	84.40	8	84.95	85.00	-6	37,984	-0.02%
2018/08/07	5	84.80	25	84.96	84.40	-20	38,653	-0.05%
2018/08/06	2	84.70	3	84.37	84.60	-1	40,277	0.00%
2018/08/03	12	83.49	2	83.50	83.80	10	40,685	0.02%
2018/08/02	18	83.27	7	83.81	82.80	11	40,725	0.03%
2018/08/01	2	83.95	6.7	84.09	84.10	-4.7	40,747	-0.01%
2018/07/31	3	83.67	18	83.84	83.80	-15	40,718	-0.04%
2018/07/30	14	83.84	36	83.63	84.20	-22	40,734	-0.05%
2018/07/27	2	83.10	1	83.40	83.20	1	40,533	0.00%
2018/07/26	7	82.30	20	82.68	83.50	-13	40,985	-0.03%
2018/07/25	18	82.72	5	82.64	82.70	13	41,156	0.03%
2018/07/24	12	85.20	25.7	85.49	85.20	-13.7	41,023	-0.03%
2018/07/23	4	85.30	24	85.40	85.50	-20	40,405	-0.05%
2018/07/20	10	84.75	12	85.13	85.30	-2	40,448	0.00%
2018/07/19	17	85.02	10	84.99	85.20	7	40,634	0.02%
2018/07/18	9	83.76	14	84.05	84.10	-5	41,177	-0.01%
2018/07/17	3	82.70	9	82.69	82.90	-6	41,148	-0.01%
2018/07/16	4	83.00	5	83.16	82.80	-1	41,273	0.00%
2018/07/13	11	82.03	27	82.54	82.90	-16	42,018	-0.04%
2018/07/12	7	81.27	13	81.20	81.20	-6	42,639	-0.01%
2018/07/11	15	80.82	15	81.03	81.60	0	42,885	0.00%
2018/07/10	39	80.85	23	80.67	80.50	16	42,680	0.04%
2018/07/09	23	81.29	3	80.93	80.80	20	42,584	0.05%
2018/07/06	8	80.46	16	80.53	80.50	-8	42,830	-0.02%
2018/07/05	9	81.18	43	81.15	81.20	-34	42,840	-0.08%
2018/07/04	32	81.01	2	81.25	81.60	30	43,143	0.07%
2018/07/03	26	80.64	6	81.07	80.70	20	43,802	0.05%
2018/07/02	36.1	81.44	28	82.37	81.00	8.1	44,386	0.02%
2018/06/29	26	81.50	36	82.62	83.20	-10	44,722	-0.02%
2018/06/28	8	80.64	0	0.00	80.50	8	46,328	0.02%
2018/06/27	12.2	81.13	13	81.08	80.90	-0.8	46,430	0.00%
2018/06/26	30	80.73	11	80.79	81.00	19	46,386	0.04%
2018/06/25	39.3	81.85	6	81.57	81.50	33.3	46,072	0.07%
2018/06/22	7	82.16	13	82.19	82.30	-6	45,973	-0.01%
2018/06/21	13	82.97	1	82.80	82.70	12	45,954	0.03%
2018/06/20	24	82.35	5	82.34	83.00	19	46,402	0.04%
2018/06/19	33.1	83.33	6.1	83.00	83.00	27.1	46,024	0.06%
2018/06/15	41	84.85	10	84.88	85.00	31	45,391	0.07%
2018/06/14	35	86.17	4	85.85	85.50	31	44,934	0.07%
2018/06/13	2	87.65	1	87.90	87.80	1	44,377	0.00%
2018/06/12	8	87.39	6	87.42	87.70	2	45,087	0.00%
2018/06/11	40	87.93	9	87.70	87.40	31	45,024	0.07%
2018/06/08	54	89.43	31	90.08	88.30	23	45,184	0.05%
2018/06/07	13	90.28	47.1	90.24	91.20	-34.1	44,916	-0.08%
2018/06/06	0	0.00	16.2	88.92	89.10	-16.2	44,888	-0.04%
2018/06/05	13	87.95	8	87.96	88.10	5	45,553	0.01%
2018/06/04	2	87.80	13	87.85	87.80	-11	45,573	-0.02%
2018/06/01	6	86.48	6	86.70	86.60	0	45,724	0.00%
2018/05/31	17	87.02	0	0.00	85.70	17	45,907	0.04%
2018/05/30	3	87.30	43	86.87	87.40	-40	45,020	-0.09%
2018/05/29	121	88.21	49	88.30	87.60	72	44,829	0.16%	大買/
2018/05/28	6	88.38	35.2	88.56	88.80	-29.2	44,821	-0.07%
2018/05/25	51	86.28	32	86.13	86.50	19	44,419	0.04%
2018/05/24	22.7	83.98	8	84.03	84.10	14.7	44,188	0.03%
2018/05/23	6	84.48	1	84.10	83.60	5	44,702	0.01%
2018/05/22	3	84.10	0	0.00	84.00	3	45,124	0.01%
2018/05/21	5	85.00	4	85.03	85.00	1	45,700	0.00%
2018/05/18	14	84.34	10	84.68	83.90	4	46,339	0.01%
2018/05/17	37	85.01	38	85.04	84.20	-1	47,022	0.00%
2018/05/16	59	84.67	43	84.40	84.60	16	47,215	0.03%
2018/05/15	35.3	86.87	28	86.19	86.00	7.3	47,488	0.02%
2018/05/14	107	89.11	92	88.87	89.00	15	48,662	0.03%	大買/
2018/05/11	28	84.21	49	84.61	85.00	-21	47,388	-0.04%
2018/05/10	1	82.30	17	82.77	82.90	-16	47,391	-0.03%
2018/05/09	9	81.87	0	0.00	81.80	9	47,644	0.02%
2018/05/08	1	81.80	17	81.91	82.60	-16	48,053	-0.03%
2018/05/07	16	81.58	2	81.20	81.60	14	48,209	0.03%
2018/05/04	10.3	80.59	1	80.40	80.40	9.3	48,519	0.02%
2018/05/03	54.4	80.33	0	0.00	80.10	54.4	48,855	0.11%
2018/05/02	13	82.51	8	82.88	81.80	5	48,950	0.01%
2018/04/30	9	82.59	11	82.19	82.90	-2	49,029	0.00%
2018/04/27	5	81.08	8	81.10	81.50	-3	49,363	-0.01%
2018/04/26	10	80.79	8	80.99	80.60	2	49,915	0.00%
2018/04/25	30.3	80.05	24	79.93	80.40	6.3	50,957	0.01%
2018/04/24	52.5	81.14	34	80.94	80.60	18.5	51,057	0.04%
2018/04/23	16.1	83.43	6	83.15	83.00	10.1	50,484	0.02%
2018/04/20	14	83.89	48	83.59	84.00	-34	50,371	-0.07%
2018/04/19	57	84.11	192	83.82	85.00	-135	50,547	-0.27%	大賣/鉅額交易
2018/04/18	60	85.19	12	85.48	84.80	48	50,204	0.10%
2018/04/17	40	86.71	17	86.65	86.50	23	50,087	0.05%
2018/04/16	21	87.40	85.3	87.17	87.60	-64.3	50,333	-0.13%
2018/04/13	6	87.07	26	86.92	87.00	-20	50,506	-0.04%
2018/04/12	26	87.03	4	87.05	86.80	22	50,851	0.04%
2018/04/11	24	87.73	3	88.27	87.30	21	51,181	0.04%
2018/04/10	17	87.10	2	87.10	87.00	15	51,411	0.03%
2018/04/09	18	87.36	16	87.38	87.40	2	51,757	0.00%
2018/04/03	40.3	87.20	10	87.24	87.20	30.3	51,281	0.06%
2018/04/02	34	88.18	35	88.39	88.10	-1	50,921	0.00%
2018/03/31	125	88.93	40	88.79	88.50	85	50,680	0.17%	大買/
2018/03/30	9	91.56	3.1	92.06	91.40	5.9	48,765	0.01%
2018/03/29	34	90.07	0	0.00	90.00	34	48,632	0.07%
2018/03/28	3	90.27	2	90.35	90.10	1	48,333	0.00%
2018/03/27	5	91.20	2	91.15	91.20	3	48,237	0.01%
2018/03/26	24	89.90	3	90.00	90.20	21	48,082	0.04%
2018/03/23	145	91.02	40	90.91	90.40	105	48,202	0.22%	大買/鉅額交易
2018/03/22	6	92.55	12	92.83	92.80	-6	48,376	-0.01%
2018/03/21	9.4	92.45	4	92.53	92.40	5.4	48,263	0.01%
2018/03/20	16.7	92.63	7	92.59	92.60	9.7	48,615	0.02%
2018/03/19	6	92.63	2	92.60	92.90	4	48,662	0.01%
2018/03/16	17	93.30	4	93.33	92.80	13	48,767	0.03%
2018/03/15	16	93.17	5	93.30	93.40	11	48,424	0.02%
2018/03/14	47	93.74	29	93.74	93.30	18	48,939	0.04%
2018/03/13	63	95.64	33	95.75	95.20	30	48,868	0.06%
2018/03/12	83	93.86	48.1	94.00	94.30	34.9	48,136	0.07%
2018/03/09	64	91.29	94	91.39	91.90	-30	48,311	-0.06%
2018/03/08	7	89.21	17	89.54	89.40	-10	48,434	-0.02%
2018/03/07	40.2	89.23	8	89.64	88.50	32.2	48,600	0.07%
2018/03/06	4.1	88.52	6	88.23	88.20	-1.9	49,225	0.00%
2018/03/05	17.2	87.51	17	87.35	87.00	0.2	49,994	0.00%
2018/03/02	33	87.52	4	87.58	87.80	29	49,680	0.06%
2018/03/01	4	87.95	0	0.00	87.90	4	49,850	0.01%
2018/02/27	21.8	88.69	1	89.50	88.10	20.8	49,752	0.04%
2018/02/26	22	89.15	5	89.30	88.80	17	49,448	0.03%
2018/02/23	25	88.54	33	88.96	88.90	-8	49,325	-0.02%
2018/02/22	25	87.86	7	88.03	87.90	18	49,530	0.04%
2018/02/21	38	88.42	9	88.46	88.20	29	49,335	0.06%
2018/02/12	34.3	87.87	44	87.70	87.60	-9.7	48,915	-0.02%
2018/02/09	83	87.22	24	87.43	87.50	59	48,743	0.12%
2018/02/08	12.3	89.37	12	89.94	89.00	0.3	48,453	0.00%
2018/02/07	51.8	90.31	20	90.67	90.00	31.8	49,905	0.06%
2018/02/06	125.5	89.92	92.2	89.17	89.20	33.3	49,153	0.07%	大買/
2018/02/05	21	93.00	18	92.75	92.80	3	47,142	0.01%
2018/02/02	34	95.02	46	94.97	95.20	-12	47,140	-0.03%
2018/02/01	23	93.93	61	94.11	93.50	-38	47,024	-0.08%
2018/01/31	58.2	92.31	16	92.63	92.20	42.2	46,756	0.09%
2018/01/30	28	94.08	15	94.17	93.60	13	46,299	0.03%
2018/01/29	15	94.68	9.6	94.69	94.70	5.4	46,043	0.01%
2018/01/26	8	95.25	4	96.10	95.40	4	45,847	0.01%
2018/01/25	22.1	95.74	28	95.83	95.40	-5.9	45,486	-0.01%
2018/01/24	20	96.40	24	96.35	95.90	-4	44,848	-0.01%
2018/01/23	22.3	96.51	55.2	95.99	96.90	-32.9	44,696	-0.07%
2018/01/22	46	96.78	40	96.75	96.60	6	44,513	0.01%
2018/01/19	51.1	96.23	36	95.96	96.90	15.1	43,848	0.03%
2018/01/18	25.1	94.27	35.7	94.42	93.80	-10.6	42,486	-0.02%
2018/01/17	6	93.27	1	93.00	93.40	5	42,043	0.01%
2018/01/16	22	93.37	21	93.36	93.40	1	41,887	0.00%
2018/01/15	24	93.02	22	93.05	93.30	2	41,766	0.00%
2018/01/12	51	91.89	15	92.06	91.80	36	41,540	0.09%
2018/01/11	54.2	91.34	28	91.55	91.40	26.2	41,459	0.06%
2018/01/10	28	90.93	67.1	91.10	90.80	-39.1	40,939	-0.10%
2018/01/09	35	92.09	5.1	92.24	91.80	29.9	40,640	0.07%
2018/01/08	11	91.89	15	91.92	91.80	-4	40,616	-0.01%
2018/01/05	58.4	92.00	23	92.63	93.00	35.4	40,275	0.09%
2018/01/04	68	92.63	33	93.41	92.60	35	39,996	0.09%
2018/01/03	53	94.42	20	94.70	94.00	33	39,819	0.08%
2018/01/02	33	95.08	50	94.92	95.00	-17	39,215	-0.04%