鴻海 (2317)-凱基-東港券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－凱基-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	13.1	158.08	42.7	158.83	158.50	-29.6	105,289	-0.03%
2024/04/26	8	156.38	16	155.94	155.00	-8	104,036	-0.01%
2024/04/25	323.5	152.96	179	151.53	151.50	144.5	102,659	0.14%	大買/大賣/鉅額交易
2024/04/24	20	151.40	137.3	155.50	156.00	-117.3	101,157	-0.12%	大賣/鉅額交易
2024/04/23	66.2	144.52	11	144.73	144.00	55.2	98,752	0.06%
2024/04/22	14.5	143.52	6	143.25	143.00	8.5	98,059	0.01%
2024/04/19	37.1	142.80	47.3	144.62	143.00	-10.2	97,247	-0.01%
2024/04/18	42	146.92	16.3	147.37	148.00	25.7	95,526	0.03%
2024/04/17	29.4	143.17	19.1	144.83	146.50	10.3	94,851	0.01%
2024/04/16	238.6	140.19	269.9	139.85	141.00	-31.3	93,480	-0.03%	大買/大賣/
2024/04/15	23.5	146.19	8	146.13	146.00	15.5	90,976	0.02%
2024/04/12	32	151.09	32.2	150.81	150.50	-0.2	89,690	0.00%
2024/04/11	23.8	149.91	180.8	150.40	150.00	-157	87,961	-0.18%	大賣/鉅額交易
2024/04/10	118.1	156.98	160	155.58	154.50	-41.9	85,355	-0.05%	大買/大賣/
2024/04/09	130	157.43	53.1	158.28	158.00	76.9	84,044	0.09%	大買/
2024/04/08	28	158.11	59.3	157.61	158.00	-31.3	82,682	-0.04%
2024/04/03	42.2	157.17	82.5	157.88	159.00	-40.3	81,311	-0.05%
2024/04/02	23	154.48	37.7	156.72	159.00	-14.7	79,344	-0.02%
2024/04/01	233	151.16	261.9	150.75	150.50	-28.9	76,692	-0.04%	大買/大賣/
2024/03/29	366	154.28	358.5	150.58	150.00	7.5	75,560	0.01%	大買/大賣/
2024/03/28	144.5	152.53	148.3	155.09	155.50	-3.8	73,210	-0.01%	大買/大賣/
2024/03/27	39.2	146.58	107.5	146.54	148.50	-68.3	70,339	-0.10%	大賣/
2024/03/26	386.1	145.15	317	142.39	142.00	69.1	68,483	0.10%	大買/大賣/
2024/03/25	223.6	146.16	244.2	146.32	145.50	-20.6	66,381	-0.03%	大買/大賣/
2024/03/22	269.1	144.76	240.8	145.75	145.50	28.4	64,505	0.04%	大買/大賣/
2024/03/21	317	140.08	235.2	142.40	142.50	81.8	61,032	0.13%	大買/大賣/
2024/03/20	329	137.62	387.5	138.27	138.00	-58.5	58,649	-0.10%	大買/大賣/
2024/03/19	220.1	132.77	239	135.55	136.00	-18.9	55,781	-0.03%	大買/大賣/
2024/03/18	221.5	132.78	189	135.52	136.00	32.6	53,182	0.06%	大買/大賣/
2024/03/15	19.5	131.54	459.1	131.55	132.00	-439.6	49,532	-0.89%	大賣/鉅額交易
2024/03/14	414	120.22	428.5	120.86	121.00	-14.5	43,236	-0.03%	大買/大賣/
2024/03/13	240.5	120.96	282.9	120.58	120.50	-42.4	40,314	-0.11%	大買/大賣/
2024/03/12	15.5	117.53	124.8	114.65	119.00	-109.3	34,910	-0.31%	大賣/鉅額交易
2024/03/11	113	105.57	258.1	109.72	109.50	-145.1	29,389	-0.49%	大買/大賣/鉅額交易
2024/03/08	108.2	107.33	106.2	105.11	105.00	2	27,431	0.01%	大買/大賣/
2024/03/07	202	107.75	212	107.52	107.50	-10	26,533	-0.04%	大買/大賣/
2024/03/06	210	106.02	202	106.50	106.50	8	26,183	0.03%	大買/大賣/
2024/03/05	103.9	107.01	128	106.76	106.50	-24.1	26,190	-0.09%	大買/大賣/
2024/03/04	3.7	105.73	66.1	104.92	106.50	-62.4	25,463	-0.24%
2024/03/01	213	102.99	203	102.00	102.00	10	24,125	0.04%	大買/大賣/
2024/02/29	3.1	103.18	10	103.50	103.00	-6.9	24,041	-0.03%
2024/02/27	101	104.00	100	103.50	103.50	1	23,750	0.00%	大買/
2024/02/26	121	103.00	126	103.50	103.50	-5	23,649	-0.02%	大買/大賣/
2024/02/23	6	103.08	2	103.00	103.00	4	23,790	0.02%
2024/02/22	221	103.00	200	103.50	103.50	21	24,119	0.09%	大買/大賣/
2024/02/21	203.2	103.49	202	103.00	103.00	1.2	24,289	0.00%	大買/大賣/
2024/02/20	5	104.00	34	104.03	103.50	-29	24,762	-0.12%
2024/02/19	1.6	101.88	6	102.25	103.00	-4.4	24,617	-0.02%
2024/02/16	200	101.00	224	101.45	101.50	-24	25,053	-0.10%	大買/大賣/
2024/02/15	1.1	101.05	1	101.50	101.00	0.1	25,287	0.00%
2024/02/05	2.1	101.52	1	101.50	101.50	1.1	25,125	0.00%
2024/02/02	12	101.79	0	0.00	102.00	12	25,105	0.05%
2024/02/01	0	0.00	10	102.00	103.00	-10	25,344	-0.04%
2024/01/31	20	102.00	50	102.00	102.50	-30	25,428	-0.12%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	14	102.46	0	0.00	102.50	14	25,927	0.05%
2024/01/26	7	102.50	14	102.68	102.50	-7	26,364	-0.03%
2024/01/25	1	102.00	17	101.91	102.00	-16	26,353	-0.06%
2024/01/24	0.3	100.50	1	101.00	100.50	-0.7	26,387	0.00%
2024/01/23	5	100.70	1	101.50	101.00	4	27,103	0.01%
2024/01/22	4.4	100.08	8	100.00	99.90	-3.6	29,035	-0.01%
2024/01/19	9	100.50	0	0.00	100.50	9	29,204	0.03%
2024/01/18	10	99.00	5	99.60	99.90	5	29,563	0.02%
2024/01/17	10.3	99.05	1	99.30	98.60	9.3	29,936	0.03%
2024/01/16	6	99.67	0	0.00	100.00	6	30,976	0.02%
2024/01/15	23	100.36	0	0.00	100.00	23	31,922	0.07%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	62.1	100.02	3	100.30	100.50	59.1	32,209	0.18%
2024/01/10	14.3	100.54	5	100.40	100.00	9.3	32,083	0.03%
2024/01/09	210.1	101.98	170	101.00	101.00	40.1	31,963	0.13%	大買/大賣/
2024/01/08	211	103.44	203	101.50	101.50	8	31,828	0.03%	大買/大賣/
2024/01/05	2	104.50	1	104.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	2	104.00	104.00	-2	31,937	-0.01%
2024/01/03	201	104.50	200	104.50	104.50	1	32,154	0.00%	大買/大賣/
2024/01/02	0	0.00	2	104.75	105.00	-2	32,305	-0.01%
2023/12/29	0	0.00	1	104.00	104.50	-1	32,250	0.00%
2023/12/28	0	0.00	10	103.50	104.00	-10	32,274	-0.03%
2023/12/27	202	103.50	23.6	103.50	103.50	178.4	32,180	0.55%	大買/鉅額交易
2023/12/26	200	103.50	200.1	104.00	104.00	-0.1	32,097	0.00%	大買/大賣/
2023/12/25	200	103.50	201.1	103.50	103.50	-1.1	32,284	0.00%	大買/大賣/
2023/12/22	160	103.50	163	103.49	103.50	-3	32,363	-0.01%	大買/大賣/
2023/12/21	200	103.00	201	103.50	103.50	-1	32,468	0.00%	大買/大賣/
2023/12/20	201	102.51	206.1	104.23	104.50	-5.1	32,160	-0.02%	大買/大賣/
2023/12/19	256	101.80	255	102.29	102.50	1	31,507	0.00%	大買/大賣/
2023/12/18	200	101.50	200	102.00	102.00	0	31,329	0.00%	大買/大賣/
2023/12/15	200	101.25	201	101.50	101.50	-1	31,177	0.00%	大買/大賣/
2023/12/14	102.1	101.50	101.3	101.99	102.00	0.8	30,726	0.00%	大買/大賣/
2023/12/13	3	100.83	1.9	101.00	101.00	1.1	30,500	0.00%
2023/12/12	1	101.00	40	101.00	101.00	-39	30,839	-0.13%
2023/12/11	4.3	100.63	2	100.50	101.00	2.3	30,769	0.01%
2023/12/08	100.2	101.00	100	101.50	101.50	0.2	30,658	0.00%
2023/12/07	201	101.00	200.1	101.00	101.00	0.9	30,887	0.00%	大買/大賣/
2023/12/06	107.2	101.02	101	101.01	101.00	6.2	30,950	0.02%	大買/大賣/
2023/12/05	200	101.00	211	100.98	101.00	-11	30,895	-0.04%	大買/大賣/
2023/12/04	0.3	101.00	2	101.00	101.00	-1.7	30,773	-0.01%
2023/12/01	6.1	100.67	0.8	101.00	100.50	5.3	30,811	0.02%
2023/11/30	2	101.25	0.1	102.00	101.50	1.9	30,592	0.01%
2023/11/29	248	102.42	214	102.02	102.00	34	30,267	0.11%	大買/大賣/
2023/11/28	100.1	102.00	117.1	102.47	102.50	-17.1	29,970	-0.06%	大賣/
2023/11/27	106	102.47	101	101.50	101.50	5	30,482	0.02%	大買/大賣/
2023/11/24	10.1	101.51	0.1	101.50	101.50	10	30,442	0.03%
2023/11/22	323.1	103.02	325	102.12	102.00	-1.9	31,063	-0.01%	大買/大賣/
2023/11/21	100	101.50	121	102.50	102.50	-21	30,942	-0.07%	大賣/
2023/11/20	101	101.00	105	101.02	101.00	-4	31,170	-0.01%	大買/大賣/
2023/11/17	126	103.38	137.1	102.51	102.50	-11.1	30,949	-0.04%	大買/大賣/
2023/11/16	102	101.00	32.3	101.00	101.00	69.7	30,387	0.23%	大買/
2023/11/15	147	100.43	31	100.48	100.50	116	30,054	0.39%	大買/鉅額交易
2023/11/14	8	98.84	10.8	99.81	100.00	-2.8	29,488	-0.01%
2023/11/13	17	98.01	6	98.13	97.70	11	29,120	0.04%
2023/11/10	18.4	97.48	0	0.00	97.20	18.4	29,544	0.06%
2023/11/09	80	97.98	22	98.08	97.90	58	30,337	0.19%
2023/11/08	3	96.57	3.6	97.03	97.00	-0.6	30,321	0.00%
2023/11/07	2.5	95.91	1	95.70	96.10	1.5	30,373	0.01%
2023/11/06	3.2	96.82	29	96.28	96.40	-25.8	30,281	-0.09%
2023/11/03	31.2	95.74	46.5	95.65	95.80	-15.3	29,982	-0.05%
2023/11/02	3.1	96.53	5	96.94	97.00	-1.9	29,758	-0.01%
2023/11/01	9.1	95.99	2	96.30	95.60	7.1	30,097	0.02%
2023/10/31	11.6	95.62	72	96.16	96.50	-60.4	30,309	-0.20%
2023/10/30	76.5	95.26	37.5	95.43	94.50	39	29,933	0.13%
2023/10/27	9.2	98.29	1	98.80	98.20	8.2	28,083	0.03%
2023/10/26	41.3	98.35	5	98.48	98.50	36.3	28,036	0.13%
2023/10/25	75.1	99.01	2	98.85	99.00	73.1	27,773	0.26%
2023/10/24	56.3	98.61	100	98.54	98.30	-43.7	27,620	-0.16%
2023/10/23	105.4	100.88	8	101.38	100.50	97.4	26,288	0.37%	大買/
2023/10/20	3	103.50	1	103.00	103.50	2	25,919	0.01%
2023/10/19	114	103.52	101	103.51	103.50	13	25,714	0.05%	大買/大賣/
2023/10/18	3	105.33	3	105.67	105.50	0	25,514	0.00%
2023/10/17	3.7	107.17	1	107.00	106.50	2.7	25,614	0.01%
2023/10/16	150.5	107.00	16	107.00	107.00	134.5	26,265	0.51%	大買/鉅額交易
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	1	107.00	11	107.00	107.00	-10	27,096	-0.04%
2023/10/11	201	106.25	9	106.11	106.00	192	27,348	0.70%	大買/鉅額交易
2023/10/06	9	105.44	4.8	105.31	105.50	4.2	27,369	0.02%
2023/10/05	1.1	103.04	41	103.50	103.50	-39.9	27,528	-0.14%
2023/10/04	63.4	102.85	0	0.00	103.00	63.4	27,645	0.23%
2023/10/03	1.1	104.00	0	0.00	104.00	1.1	27,599	0.00%
2023/10/02	0	0.00	3	104.50	104.50	-3	27,816	-0.01%
2023/09/28	6.2	103.69	0.2	104.00	104.00	6	28,735	0.02%
2023/09/27	4.2	103.89	0	0.00	104.00	4.2	29,226	0.01%
2023/09/26	6	104.42	0	0.00	104.00	6	30,286	0.02%
2023/09/25	2.1	105.00	6	105.50	105.50	-3.9	31,242	-0.01%
2023/09/22	3.1	105.02	21	105.00	105.00	-17.9	31,773	-0.06%
2023/09/21	4.3	105.15	20	105.50	105.00	-15.7	32,181	-0.05%
2023/09/20	0	106.00	0	0.00	106.00	0	32,555	0.00%
2023/09/19	0.5	107.00	5.5	107.00	106.50	-5	33,360	-0.01%
2023/09/18	2.1	106.00	1.1	106.00	106.50	0.9	34,796	0.00%
2023/09/15	47.6	106.49	10	106.40	106.00	37.6	35,058	0.11%
2023/09/14	7.1	106.50	0	0.00	106.50	7.1	34,962	0.02%
2023/09/13	1.2	106.89	1	106.00	106.00	0.2	35,116	0.00%
2023/09/12	0	0.00	13.3	106.61	107.50	-13.3	35,594	-0.04%
2023/09/11	6.3	105.03	1	105.50	105.00	5.3	35,679	0.01%
2023/09/08	7.3	105.36	1.3	105.50	106.00	6	35,975	0.02%
2023/09/07	4.1	105.63	0	0.00	105.50	4.1	36,936	0.01%
2023/09/06	4	106.00	1	106.50	106.00	3	38,325	0.01%
2023/09/05	1.1	106.03	1	106.50	107.00	0.1	38,319	0.00%
2023/09/04	1	106.00	1	106.50	106.50	0	38,384	0.00%
2023/09/01	1.1	106.96	2.5	107.20	107.50	-1.4	38,403	0.00%
2023/08/31	5.1	105.51	5	106.00	106.50	0.1	38,772	0.00%
2023/08/30	9.2	106.00	4	106.50	106.00	5.2	38,234	0.01%
2023/08/29	12.1	105.79	30	106.35	106.00	-17.9	38,783	-0.05%
2023/08/28	2	108.50	1	108.00	108.00	1	38,485	0.00%
2023/08/25	0.1	108.25	83	108.00	108.00	-82.9	39,185	-0.21%
2023/08/24	83.1	109.50	16	109.50	109.50	67.1	40,302	0.17%
2023/08/23	8.1	106.50	0	0.00	106.50	8.1	40,756	0.02%
2023/08/22	0.1	106.50	0	0.00	106.50	0.1	41,061	0.00%
2023/08/21	1.1	106.44	0	0.00	106.00	1.1	41,271	0.00%
2023/08/18	0.3	106.25	3	106.00	106.00	-2.7	41,354	-0.01%
2023/08/17	1.3	106.50	5	106.50	106.50	-3.7	41,432	-0.01%
2023/08/16	16.3	105.60	1	106.50	105.50	15.3	41,323	0.04%
2023/08/15	9.5	107.56	2	107.75	107.00	7.5	41,146	0.02%
2023/08/14	3.1	109.50	0.1	109.00	110.00	3	40,542	0.01%
2023/08/11	14.1	108.72	0.1	109.00	108.50	14	40,690	0.03%
2023/08/10	3	109.67	0	0.00	110.00	3	41,012	0.01%
2023/08/09	0.4	110.50	4	110.88	110.50	-3.6	41,109	-0.01%
2023/08/08	3	110.00	0	0.00	110.50	3	41,947	0.01%
2023/08/07	13.1	110.92	1	111.50	109.50	12.1	41,823	0.03%
2023/08/04	1	111.00	18.4	110.16	111.00	-17.4	41,358	-0.04%
2023/08/02	10.3	108.95	8	108.25	108.00	2.3	41,384	0.01%
2023/08/01	0.1	109.50	28	109.80	110.50	-27.9	40,993	-0.07%
2023/07/31	4.1	109.39	4	109.00	108.50	0.1	40,803	0.00%
2023/07/28	1.1	110.50	1.4	110.36	109.50	-0.3	40,510	0.00%
2023/07/27	5	110.80	2.5	110.50	110.50	2.5	40,589	0.01%
2023/07/26	1	112.00	45	111.54	111.50	-44	40,899	-0.11%
2023/07/25	31.2	110.32	8	110.81	112.00	23.2	40,721	0.06%
2023/07/24	24	108.17	11	108.23	108.00	13	39,989	0.03%
2023/07/21	1.2	107.50	7	107.00	107.50	-5.8	40,226	-0.01%
2023/07/20	21.1	108.62	11	108.00	108.00	10.1	40,260	0.02%
2023/07/19	11.2	109.52	0	0.00	108.50	11.2	40,018	0.03%
2023/07/18	3	112.00	15	112.07	112.00	-12	39,654	-0.03%
2023/07/17	10.4	109.95	1	110.00	110.50	9.4	39,110	0.02%
2023/07/14	8.2	108.72	18	109.19	109.50	-9.8	38,735	-0.03%
2023/07/13	2	108.25	0	0.00	107.00	2	38,284	0.01%
2023/07/12	17.2	106.88	3.3	106.89	107.50	13.9	38,042	0.04%
2023/07/11	1	105.00	1	104.50	105.00	0	37,842	0.00%
2023/07/10	8	104.81	5	105.10	104.50	3	37,828	0.01%
2023/07/07	0	105.50	2	105.00	105.50	-2	37,756	-0.01%
2023/07/06	34.8	106.21	5	105.50	105.50	29.8	37,732	0.08%
2023/07/05	17	108.29	11	108.50	108.50	6	36,789	0.02%
2023/07/04	21.4	110.48	4	111.75	110.00	17.4	36,139	0.05%
2023/07/03	16	114.59	14	114.46	115.00	2	35,462	0.01%
2023/06/30	15	111.97	11.5	112.26	113.00	3.5	34,309	0.01%
2023/06/29	2	113.75	6.4	114.08	113.00	-4.4	33,829	-0.01%
2023/06/28	5	114.80	4	115.50	115.00	1	33,522	0.00%
2023/06/27	49	114.87	19	115.37	114.00	30	33,179	0.09%
2023/06/26	14	115.00	21	115.88	115.50	-7	32,601	-0.02%
2023/06/21	8.1	112.69	0	0.00	113.00	8.1	32,082	0.03%
2023/06/20	1	112.50	2.3	112.94	112.50	-1.3	32,028	0.00%
2023/06/19	5.1	112.00	27	112.06	112.50	-22	31,892	-0.07%
2023/06/16	3	111.33	18	111.56	111.00	-15	31,825	-0.05%
2023/06/15	19	111.63	7	111.64	111.50	12	31,398	0.04%
2023/06/14	9	112.61	3.5	112.43	112.50	5.5	31,855	0.02%
2023/06/13	2	111.50	57.4	112.85	112.50	-55.4	31,723	-0.17%
2023/06/12	16.3	110.81	33.1	110.71	110.50	-16.8	30,901	-0.05%
2023/06/09	2	107.50	4	107.88	108.00	-2	29,760	-0.01%
2023/06/08	10	107.00	11	107.00	107.00	-1	29,876	0.00%
2023/06/07	7	107.50	11	107.73	108.00	-4	30,051	-0.01%
2023/06/06	6	106.08	4	106.88	107.00	2	30,703	0.01%
2023/06/05	2.2	107.95	0	108.00	107.50	2.2	30,622	0.01%
2023/06/02	2	108.50	17	108.26	108.00	-15	31,419	-0.05%
2023/06/01	8	107.44	27.2	107.28	108.00	-19.2	31,156	-0.06%
2023/05/31	15	106.97	21	105.83	106.50	-6	30,871	-0.02%
2023/05/30	12	106.71	49	106.84	107.00	-37	30,356	-0.12%
2023/05/29	8	104.88	69	105.00	105.50	-61	29,635	-0.21%
2023/05/26	3	102.00	0	0.00	102.50	3	29,233	0.01%
2023/05/25	5	102.60	0	0.00	102.50	5	28,999	0.02%
2023/05/24	0	0.00	1	103.00	103.00	-1	28,936	0.00%
2023/05/23	4.1	102.51	8	102.50	102.50	-3.9	28,904	-0.01%
2023/05/22	0	0.00	11	102.50	103.00	-11	28,907	-0.04%
2023/05/19	42	102.52	0	0.00	103.00	42	29,083	0.14%
2023/05/18	2	102.50	2	103.00	103.00	0	29,193	0.00%
2023/05/17	8	102.06	0	0.00	102.50	8	29,333	0.03%
2023/05/16	6.4	102.19	0	0.00	102.00	6.4	28,993	0.02%
2023/05/15	48	102.00	8	102.00	102.00	40	28,601	0.14%
2023/05/12	1	105.00	1	106.50	102.50	0	28,557	0.00%
2023/05/11	1	105.00	1	106.50	105.00	0	27,867	0.00%
2023/05/10	0	0.00	14.2	106.49	106.50	-14.2	27,910	-0.05%
2023/05/09	8	106.50	74	105.73	106.50	-66	28,140	-0.23%
2023/05/08	4	105.00	1	105.50	105.00	3	28,301	0.01%
2023/05/05	14	105.04	0	0.00	105.00	14	28,849	0.05%
2023/05/04	6	105.42	2	105.00	105.00	4	29,465	0.01%
2023/05/03	0	0.00	8	105.56	105.50	-8	29,917	-0.03%
2023/05/02	3	106.00	13	105.54	106.00	-10	30,781	-0.03%
2023/04/27	5.1	103.49	0	0.00	103.50	5.1	31,454	0.02%
2023/04/26	5	103.50	10	103.50	103.50	-5	31,624	-0.02%
2023/04/25	2	103.25	8	103.00	103.00	-6	31,354	-0.02%
2023/04/24	15.5	103.52	1	104.00	103.50	14.5	31,215	0.05%
2023/04/21	11	104.27	29.2	104.45	104.00	-18.2	31,240	-0.06%
2023/04/20	0	0.00	7.4	104.47	104.50	-7.4	31,018	-0.02%
2023/04/19	1	104.50	33.1	104.47	104.00	-32.1	31,244	-0.10%
2023/04/18	1	104.50	2	104.00	104.50	-1	31,266	0.00%
2023/04/17	5	104.00	1.1	104.45	104.00	3.9	31,594	0.01%
2023/04/14	0.3	103.50	0	0.00	104.50	0.3	32,030	0.00%
2023/04/13	0.2	103.00	0	0.00	103.00	0.2	32,380	0.00%
2023/04/12	3.1	103.00	5	102.50	102.50	-1.9	32,302	-0.01%
2023/04/11	39	103.01	0	0.00	103.50	39	32,585	0.12%
2023/04/10	0	103.50	0	0.00	103.00	0	32,478	0.00%
2023/04/07	5	103.40	0	0.00	103.00	5	32,418	0.02%
2023/04/06	9	103.56	5	103.80	103.50	4	32,371	0.01%
2023/03/31	14	104.11	0.1	104.00	104.00	13.9	31,976	0.04%
2023/03/30	0	0.00	1	104.50	104.50	-1	32,025	0.00%
2023/03/29	5	103.30	1.2	103.50	103.50	3.8	32,165	0.01%
2023/03/28	4.2	103.26	0.1	103.50	103.00	4.1	32,556	0.01%
2023/03/27	9.1	103.90	13.5	103.98	103.50	-4.4	32,645	-0.01%
2023/03/24	29.2	104.91	24.2	105.29	105.50	5	33,306	0.02%
2023/03/23	0	0.00	2.8	103.86	103.50	-2.8	32,568	-0.01%
2023/03/22	0	0.00	2	104.00	103.50	-2	32,454	-0.01%
2023/03/21	0	0.00	12	103.13	103.50	-12	32,672	-0.04%
2023/03/20	2	102.75	0	0.00	102.50	2	32,644	0.01%
2023/03/17	0	0.00	11	103.68	103.50	-11	32,828	-0.03%
2023/03/16	17.3	102.51	9	102.50	102.00	8.3	32,303	0.03%
2023/03/15	0	102.50	6.2	102.92	102.50	-6.2	32,585	-0.02%
2023/03/14	1.1	102.00	0	0.00	102.00	1.1	33,160	0.00%
2023/03/13	2	101.50	34	102.91	103.00	-32	33,434	-0.10%
2023/03/10	41	101.59	5	102.00	102.00	36	34,333	0.10%
2023/03/09	14	103.43	0	0.00	102.50	14	34,973	0.04%
2023/03/08	2.5	104.50	12	104.54	104.00	-9.5	35,167	-0.03%
2023/03/07	0	0.00	42	105.02	105.00	-42	35,211	-0.12%
2023/03/06	1	103.00	9	103.61	103.50	-8	34,782	-0.02%
2023/03/03	11	102.95	19.2	103.47	102.50	-8.2	34,733	-0.02%
2023/03/02	0.1	102.05	2	102.50	102.50	-1.9	34,949	-0.01%
2023/03/01	3	100.83	3	101.50	102.00	0	35,010	0.00%
2023/02/24	16.1	101.62	0	102.50	101.00	16.1	34,736	0.05%
2023/02/23	0	0.00	61	102.91	103.00	-61	34,341	-0.18%
2023/02/22	5.1	101.80	3	101.67	102.00	2.1	34,713	0.01%
2023/02/21	7	102.71	7	102.57	102.50	0	34,783	0.00%
2023/02/20	7	102.93	6	103.33	103.00	1	35,331	0.00%
2023/02/17	6.3	103.00	8	103.06	103.50	-1.8	35,745	0.00%
2023/02/16	6	103.42	46	103.03	103.50	-40	36,384	-0.11%
2023/02/15	7.9	102.12	13.1	102.11	102.50	-5.2	37,202	-0.01%
2023/02/14	3.2	101.84	3	101.83	102.00	0.2	37,250	0.00%
2023/02/13	0	0.00	4	101.50	101.00	-4	37,616	-0.01%
2023/02/10	0	0.00	5	101.50	101.50	-5	37,809	-0.01%
2023/02/09	0	0.00	0.2	100.50	101.00	-0.2	38,059	0.00%
2023/02/08	12.5	100.52	0.5	100.57	100.50	12.1	38,379	0.03%
2023/02/07	4.1	101.12	8	100.81	100.50	-4	38,627	-0.01%
2023/02/06	22	101.95	12	101.46	101.50	10	38,581	0.03%
2023/02/03	17.9	99.73	3	99.83	99.60	14.9	38,523	0.04%
2023/02/02	27.8	100.01	0	0.00	100.00	27.8	38,531	0.07%
2023/02/01	14	100.14	15	100.10	100.00	-1	38,077	0.00%
2023/01/31	26.3	100.03	28	100.24	99.70	-1.7	37,933	0.00%
2023/01/30	40.3	98.47	1	99.30	98.10	39.3	37,093	0.11%
2023/01/17	17.7	98.19	0	0.00	98.10	17.7	36,341	0.05%
2023/01/16	39	98.45	6	98.43	98.10	33	36,361	0.09%
2023/01/13	6	99.02	3	98.80	98.60	3	36,315	0.01%
2023/01/12	10.3	99.14	4	98.93	98.60	6.3	36,978	0.02%
2023/01/11	10	99.54	0	99.60	99.10	10	37,569	0.03%
2023/01/10	3	99.27	0	0.00	99.40	3	37,879	0.01%
2023/01/09	18	99.34	14	99.30	99.10	4	38,027	0.01%
2023/01/06	15.1	98.72	0	0.00	98.40	15.1	37,890	0.04%
2023/01/05	10.1	98.06	0.8	98.30	98.00	9.3	38,045	0.02%
2023/01/04	10.4	98.25	2	98.20	98.10	8.4	38,079	0.02%
2023/01/03	22.7	98.54	2	99.05	99.10	20.7	38,013	0.05%
2022/12/30	0	100.00	6	100.00	99.90	-6	37,602	-0.02%
2022/12/29	12.3	99.79	3	99.73	99.70	9.3	37,753	0.02%
2022/12/28	3	100.17	0.8	100.50	100.50	2.2	38,005	0.01%
2022/12/27	0.5	101.00	0	0.00	100.50	0.5	37,915	0.00%
2022/12/26	0.9	101.00	0	0.00	101.00	0.9	38,115	0.00%
2022/12/23	1.8	100.64	0	0.00	101.00	1.8	38,434	0.00%
2022/12/22	2	100.75	0	0.00	101.00	2	38,849	0.01%
2022/12/21	3	100.17	0	0.00	100.00	3	39,308	0.01%
2022/12/20	57	100.50	5	100.00	100.00	52	39,198	0.13%
2022/12/19	1.1	100.54	1	101.50	101.50	0.1	39,135	0.00%
2022/12/16	36.1	100.64	0	0.00	100.50	36.1	38,899	0.09%
2022/12/15	2	101.50	0	0.00	101.50	2	38,102	0.01%
2022/12/14	1	101.50	3	102.17	102.50	-2	38,124	-0.01%
2022/12/13	8	101.13	0	0.00	101.00	8	38,141	0.02%
2022/12/12	2	101.50	1	101.50	102.00	1	37,850	0.00%
2022/12/09	15	102.10	1	103.00	102.00	14	38,145	0.04%
2022/12/08	6.5	101.92	0	0.00	101.50	6.5	37,890	0.02%
2022/12/07	7	102.64	7	103.14	102.00	0	37,817	0.00%
2022/12/06	8.1	103.31	2	102.75	103.00	6.1	37,621	0.02%
2022/12/05	12.1	106.12	1	106.46	105.50	11.1	37,014	0.03%
2022/12/02	23.3	105.26	135	105.14	105.50	-111.7	36,500	-0.31%	大賣/鉅額交易
2022/12/01	21	102.33	45	102.58	103.00	-24	35,734	-0.07%
2022/11/30	8	100.69	4	101.25	100.50	4	34,905	0.01%
2022/11/29	19	100.06	1	100.50	100.00	18	34,038	0.05%
2022/11/28	17.4	100.06	1	100.00	100.00	16.4	33,757	0.05%
2022/11/25	9	100.61	4	100.50	100.50	5	33,605	0.01%
2022/11/24	19.2	100.24	10	100.50	101.00	9.2	33,507	0.03%
2022/11/23	43.5	101.02	3	101.00	100.50	40.5	33,169	0.12%
2022/11/22	48.2	100.03	0	0.00	100.50	48.2	33,091	0.15%
2022/11/21	23.2	100.20	0	0.00	100.00	23.2	32,902	0.07%
2022/11/18	17.3	100.97	2	101.50	100.50	15.3	32,636	0.05%
2022/11/17	18.2	101.06	0	0.00	101.50	18.2	32,326	0.06%
2022/11/16	33	101.80	7	102.07	101.50	26	32,188	0.08%
2022/11/15	5	101.60	12	101.92	101.50	-7	31,685	-0.02%
2022/11/14	13.7	100.30	17	100.88	101.50	-3.3	31,198	-0.01%
2022/11/11	40.9	100.48	0	0.00	100.00	40.9	30,512	0.13%
2022/11/10	18.1	100.81	0	0.00	100.50	18.1	29,543	0.06%
2022/11/09	0.1	102.32	12	101.71	102.50	-11.9	29,373	-0.04%
2022/11/08	3.2	100.02	1	100.50	100.00	2.2	29,190	0.01%
2022/11/07	8.3	100.08	1	100.50	100.00	7.3	29,498	0.02%
2022/11/04	28.2	100.07	11	100.18	100.50	17.2	29,858	0.06%
2022/11/03	6.4	100.94	3	100.67	101.00	3.4	29,990	0.01%
2022/11/02	3	101.33	13	101.15	102.00	-10	29,765	-0.03%
2022/11/01	46.4	101.36	4	101.00	101.50	42.4	29,668	0.14%
2022/10/31	37.6	102.10	7	102.86	102.50	30.6	29,304	0.10%
2022/10/28	0.3	103.81	10.1	104.00	104.00	-9.8	29,222	-0.03%
2022/10/27	0.2	104.25	21.2	104.50	104.00	-21	29,368	-0.07%
2022/10/26	0.2	103.00	2	104.00	104.00	-1.8	29,519	-0.01%
2022/10/25	6.8	102.21	3	103.00	103.50	3.8	29,293	0.01%
2022/10/24	10.8	103.96	1	103.00	103.00	9.8	29,045	0.03%
2022/10/21	2.3	102.56	10	103.50	103.50	-7.7	28,923	-0.03%
2022/10/20	38.1	101.74	2	102.00	102.50	36.1	29,034	0.12%
2022/10/19	0.4	104.09	1	103.50	103.00	-0.6	28,453	0.00%
2022/10/18	6	103.67	9	104.00	103.50	-3	28,204	-0.01%
2022/10/17	19.1	104.95	0	0.00	105.00	19.1	28,041	0.07%
2022/10/14	14.1	104.89	0	0.00	105.00	14.1	27,956	0.05%
2022/10/13	12.2	103.22	0	0.00	103.50	12.2	28,122	0.04%
2022/10/12	21.1	103.95	0	0.00	103.00	21.1	27,974	0.08%
2022/10/11	8.9	104.39	1	104.50	104.00	7.9	27,628	0.03%
2022/10/07	0	107.50	4	107.38	107.50	-4	27,413	-0.01%
2022/10/06	2.1	107.99	4	107.00	107.50	-2	27,815	-0.01%
2022/10/05	16.1	106.13	85	106.79	107.00	-69	27,893	-0.25%
2022/10/04	1.3	102.08	1.8	102.50	102.50	-0.5	27,455	0.00%
2022/10/03	10.7	101.48	0	0.00	101.00	10.7	27,474	0.04%
2022/09/30	26.4	101.50	5	101.00	102.00	21.4	27,695	0.08%
2022/09/29	1.2	101.50	11	101.55	101.50	-9.8	27,913	-0.04%
2022/09/28	48.6	101.18	0.1	101.50	100.50	48.5	28,002	0.17%
2022/09/27	11.3	103.96	10	103.50	103.50	1.3	27,942	0.00%
2022/09/26	9.3	104.50	4	103.75	104.00	5.3	28,760	0.02%
2022/09/23	10	107.00	0	0.00	106.50	10	29,122	0.03%
2022/09/22	11	106.50	0	0.00	107.00	11	29,606	0.04%
2022/09/21	1	106.51	0	0.00	107.00	1	29,763	0.00%
2022/09/20	2	107.50	3	108.33	108.50	-1	29,793	0.00%
2022/09/16	6	107.09	0	0.00	107.50	6	30,004	0.02%
2022/09/15	2.1	108.01	0	0.00	108.00	2.1	30,148	0.01%
2022/09/14	10.2	107.51	2	107.75	107.50	8.2	30,383	0.03%
2022/09/13	2	109.50	20	109.58	110.00	-18	30,584	-0.06%
2022/09/12	1	108.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	1	106.51	0	0.00	107.00	1	31,113	0.00%
2022/09/07	2.3	106.93	0	0.00	106.00	2.3	31,387	0.01%
2022/09/06	0	108.00	0	0.00	108.50	0	31,270	0.00%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	1	108.00	20	107.50	107.50	-19	31,931	-0.06%
2022/09/01	9.1	107.23	1	107.50	107.50	8.1	32,046	0.03%
2022/08/31	1	108.03	1	108.50	109.00	0	31,915	0.00%
2022/08/30	4.1	108.01	15	108.50	108.50	-11	31,741	-0.03%
2022/08/29	7.2	108.23	0	0.00	108.00	7.2	32,006	0.02%
2022/08/26	2	109.51	1.1	110.05	110.50	0.9	32,155	0.00%
2022/08/24	2	110.01	1	109.00	109.50	1	33,426	0.00%
2022/08/23	6	110.00	1	110.00	110.00	5	34,509	0.01%
2022/08/22	10	110.45	10	110.00	111.00	0	34,940	0.00%
2022/08/19	0	0.00	0.4	111.00	111.00	-0.4	35,525	0.00%
2022/08/18	27	111.48	5	112.00	112.00	22	35,898	0.06%
2022/08/17	0	0.00	9	112.33	112.50	-9	36,728	-0.02%
2022/08/16	4	111.13	2.1	111.27	111.00	1.9	36,840	0.01%
2022/08/15	5	112.00	21	112.50	112.00	-16	36,930	-0.04%
2022/08/12	1	113.00	27	113.17	112.50	-26	37,208	-0.07%
2022/08/11	3	112.49	48.4	112.38	113.00	-45.4	37,022	-0.12%
2022/08/10	2	110.49	16.4	109.42	110.00	-14.4	36,918	-0.04%
2022/08/09	9	108.83	14.4	108.55	109.00	-5.4	36,398	-0.01%
2022/08/08	4	107.50	3	107.67	108.00	1	36,343	0.00%
2022/08/05	1	108.49	12	108.50	108.00	-11	36,295	-0.03%
2022/08/04	4	107.38	1	108.00	108.00	3	36,249	0.01%
2022/08/03	1	107.02	5	107.60	108.50	-4	35,932	-0.01%
2022/08/02	6	107.09	14	107.14	108.00	-8	35,709	-0.02%
2022/08/01	5	108.50	0	0.00	109.00	5	35,441	0.01%
2022/07/29	4.1	108.76	5	109.00	109.00	-0.9	35,652	0.00%
2022/07/28	9.1	108.67	8.1	108.25	108.50	1	35,867	0.00%
2022/07/27	29	108.88	36	107.72	108.00	-7	36,003	-0.02%
2022/07/26	0	107.50	7	107.57	108.00	-7	35,778	-0.02%
2022/07/25	16	106.53	25	107.16	107.50	-9	35,635	-0.03%
2022/07/22	9	106.17	5	106.40	106.00	4	35,447	0.01%
2022/07/21	1	105.00	0	0.00	105.50	1	35,462	0.00%
2022/07/20	0	0.00	6	104.25	103.50	-6	35,419	-0.02%
2022/07/19	8	104.50	0	0.00	104.00	8	35,511	0.02%
2022/07/18	0	104.50	0.5	105.00	105.00	-0.5	35,446	0.00%
2022/07/15	0	105.00	19	105.32	105.00	-19	35,469	-0.05%
2022/07/14	4	104.50	39	104.68	105.00	-34.9	35,384	-0.10%
2022/07/13	2	103.00	9	102.72	102.50	-7	34,910	-0.02%
2022/07/12	18	100.14	0	0.00	100.50	18	34,569	0.05%
2022/07/11	19	100.95	1	101.50	101.00	18	34,330	0.05%
2022/07/08	22	102.27	2	103.25	102.00	20	34,172	0.06%
2022/07/07	7	101.79	5.1	103.20	103.50	1.9	33,867	0.01%
2022/07/06	18.1	101.50	0	0.00	100.50	18.1	33,478	0.05%
2022/07/05	1	102.01	0	0.00	102.50	1	33,199	0.00%
2022/07/04	40.1	100.69	17	100.68	100.00	23.1	32,860	0.07%
2022/07/01	5	106.30	26	106.19	106.00	-21	32,262	-0.07%
2022/06/30	3	110.49	10	109.00	109.00	-7	31,744	-0.02%
2022/06/29	2	111.50	10	111.00	111.00	-8	31,393	-0.03%
2022/06/28	0	0.00	1	111.50	112.00	-1	31,168	0.00%
2022/06/27	10	111.30	13.4	111.53	111.00	-3.4	31,040	-0.01%
2022/06/24	0.1	109.50	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	2.1	108.27	3.2	108.67	108.00	-1.1	30,701	0.00%
2022/06/22	3	110.34	2	110.00	109.50	1	30,281	0.00%
2022/06/21	12	112.00	10	111.55	112.00	2	30,597	0.01%
2022/06/20	6	109.00	0	0.00	109.00	6	30,276	0.02%
2022/06/17	13.3	109.93	8.2	110.00	109.50	5.1	30,071	0.02%
2022/06/16	0	112.50	12	112.00	111.50	-12	29,597	-0.04%
2022/06/15	0	112.00	9	112.00	112.00	-9	30,439	-0.03%
2022/06/14	8	111.06	1	111.00	111.50	7	30,755	0.02%
2022/06/13	12.2	111.75	27	111.98	111.50	-14.8	30,823	-0.05%
2022/06/10	0	114.50	6	114.50	114.00	-6	30,587	-0.02%
2022/06/09	6	115.00	27.1	114.50	115.50	-21	30,617	-0.07%
2022/06/08	0.2	114.00	0	113.50	114.00	0.2	30,518	0.00%
2022/06/07	3.2	113.53	1	114.00	113.50	2.2	30,625	0.01%
2022/06/06	6	114.83	4.2	115.05	115.50	1.8	30,483	0.01%
2022/06/02	2.1	114.55	14	115.04	114.00	-11.9	30,890	-0.04%
2022/06/01	19.3	113.44	50	114.36	114.50	-30.7	31,010	-0.10%
2022/05/31	6	112.58	39.7	112.13	113.00	-33.7	30,133	-0.11%
2022/05/30	1.1	109.55	5	110.00	110.50	-3.9	28,871	-0.01%
2022/05/27	0	110.00	38.1	110.50	110.00	-38.1	28,372	-0.13%
2022/05/26	0	109.50	8	109.13	109.00	-8	27,992	-0.03%
2022/05/25	0	0.00	17.1	109.00	109.50	-17.1	27,818	-0.06%
2022/05/24	0	108.38	7.2	108.57	108.00	-7.1	27,347	-0.03%
2022/05/23	0	108.00	37.1	108.47	108.00	-37.1	26,969	-0.14%
2022/05/20	3.1	108.45	11	107.86	107.00	-7.9	26,832	-0.03%
2022/05/19	1	105.50	25	106.48	107.50	-24	26,456	-0.09%
2022/05/18	13	106.50	30	106.57	107.00	-17	26,023	-0.07%
2022/05/17	1	105.00	3	105.00	105.00	-2	25,518	-0.01%
2022/05/16	1	104.00	5	104.00	104.50	-4	25,323	-0.02%
2022/05/13	0	103.50	0	0.00	104.00	0	25,172	0.00%
2022/05/12	2	102.25	0	0.00	102.00	2	25,217	0.01%
2022/05/11	0	103.50	0	0.00	103.00	0	25,124	0.00%
2022/05/10	0	104.00	2	103.75	104.00	-2	25,133	-0.01%
2022/05/09	0.1	103.96	1	103.50	104.00	-0.9	25,217	0.00%
2022/05/06	4	102.88	2	104.00	104.00	2	25,527	0.01%
2022/05/05	8	105.31	9	104.72	104.50	-1	25,631	0.00%
2022/05/04	0	104.00	8	104.00	104.00	-8	25,602	-0.03%
2022/05/03	2	102.50	3	102.33	102.50	-1	25,586	0.00%
2022/04/29	1	101.50	1	102.00	102.00	0	25,993	0.00%
2022/04/28	2.1	100.77	1	101.50	101.50	1.1	26,305	0.00%
2022/04/27	52	100.00	103	100.00	100.00	-51	26,323	-0.19%	大賣/
2022/04/26	2.1	100.79	1	100.50	101.00	1.1	26,227	0.00%
2022/04/25	11.5	100.92	3.1	101.00	100.50	8.5	26,131	0.03%
2022/04/22	0	0.00	4.1	102.77	103.50	-4.1	25,723	-0.02%
2022/04/20	2.1	102.50	1	103.00	103.00	1.1	26,106	0.00%
2022/04/19	67	102.95	0	0.00	102.00	67	26,095	0.26%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/14	2	104.00	15.4	104.00	104.00	-13.4	27,070	-0.05%
2022/04/13	0	103.50	5	103.70	104.00	-5	27,740	-0.02%
2022/04/12	0	0.00	1	102.50	102.00	-1	29,846	0.00%
2022/04/11	8	102.00	1	102.00	102.00	7	29,853	0.02%
2022/04/08	23.2	103.06	0.2	103.50	103.00	23	29,736	0.08%
2022/04/07	4	103.50	12.8	104.00	103.00	-8.8	29,605	-0.03%
2022/04/06	6	104.33	3	104.67	105.00	3	29,253	0.01%
2022/04/01	15.1	104.80	0	0.00	104.50	15.1	28,990	0.05%
2022/03/31	2	106.50	7	106.21	106.00	-5	28,748	-0.02%
2022/03/30	2.2	105.27	6.3	105.82	105.50	-4.1	28,608	-0.01%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	0	0.00	1	104.50	106.00	-1	28,443	0.00%
2022/03/25	13.2	106.23	0	0.00	106.00	13.2	28,332	0.05%
2022/03/24	27.2	106.26	28	106.59	106.50	-0.8	28,289	0.00%
2022/03/23	0	0.00	3	105.00	105.50	-3	27,980	-0.01%
2022/03/22	0	0.00	2	104.00	104.00	-2	28,224	-0.01%
2022/03/21	5	104.90	0.3	106.00	104.50	4.7	28,256	0.02%
2022/03/18	1	105.00	5.5	104.91	106.00	-4.5	28,271	-0.02%
2022/03/17	5	103.80	5	103.60	104.00	0	27,192	0.00%
2022/03/16	9.2	101.01	0	0.00	101.50	9.2	26,806	0.03%
2022/03/15	13.1	101.39	1	101.00	101.00	12.1	26,458	0.05%
2022/03/14	2.1	102.52	1	103.00	102.50	1.1	26,525	0.00%
2022/03/11	2	103.25	66	103.07	103.50	-64	26,516	-0.24%
2022/03/10	1.1	103.04	5.5	103.36	103.00	-4.4	26,500	-0.02%
2022/03/09	13	101.88	1	101.50	101.50	12	26,385	0.05%
2022/03/08	53	100.96	2.3	101.15	101.50	50.7	26,349	0.19%
2022/03/07	14.2	102.54	2	102.50	102.50	12.2	25,720	0.05%
2022/03/04	2.1	104.98	0.4	104.50	105.00	1.7	25,816	0.01%
2022/03/03	1	105.00	0	0.00	104.50	1	25,972	0.00%
2022/03/02	3	104.83	2	104.75	104.50	1	26,143	0.00%
2022/03/01	1	105.00	0	0.00	104.50	1	26,204	0.00%
2022/02/25	9	103.00	4	103.25	103.00	5	26,220	0.02%
2022/02/24	10.8	103.21	28	102.93	102.50	-17.3	26,098	-0.07%
2022/02/23	1	105.00	1.3	105.00	105.00	-0.3	25,606	0.00%
2022/02/22	5	104.50	1	104.00	104.50	4	25,709	0.02%
2022/02/21	2	105.75	3	105.83	106.00	-1	25,784	0.00%
2022/02/18	3	105.50	6.5	105.81	105.50	-3.5	25,924	-0.01%
2022/02/17	2	105.75	3	105.83	106.00	-1	25,998	0.00%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	0.4	104.50	1.1	104.55	104.00	-0.8	26,223	0.00%
2022/02/14	17	104.00	2	104.50	104.00	15	26,310	0.06%
2022/02/11	1	105.00	0	0.00	106.00	1	26,318	0.00%
2022/02/10	4	106.00	1	106.00	106.50	3	26,440	0.01%
2022/02/09	3.1	106.02	75	106.01	106.50	-71.9	26,437	-0.27%
2022/02/08	4.2	105.25	6	105.42	105.50	-1.8	26,352	-0.01%
2022/02/07	13.2	103.20	0	0.00	103.00	13.2	25,826	0.05%
2022/01/26	31	102.11	0	0.00	102.00	31	25,471	0.12%
2022/01/25	36	102.68	1	102.50	103.00	35	25,257	0.14%
2022/01/24	7	103.36	16	103.00	103.00	-9	25,076	-0.04%
2022/01/21	7	102.29	0	0.00	102.00	7	24,727	0.03%
2022/01/20	1	103.00	0	0.00	103.00	1	24,415	0.00%
2022/01/19	5	103.90	5	103.50	103.50	0	24,199	0.00%
2022/01/18	1	103.50	5	104.00	103.50	-4	24,100	-0.02%
2022/01/17	4	103.75	0	0.00	103.50	4	24,204	0.02%
2022/01/14	46.5	103.51	15	103.67	103.50	31.5	24,181	0.13%
2022/01/13	0	0.00	6	104.67	105.50	-6	24,050	-0.02%
2022/01/12	0	0.00	2	105.00	104.50	-2	24,214	-0.01%
2022/01/11	4	104.25	0	0.00	104.50	4	24,338	0.02%
2022/01/10	7	105.00	8	104.50	104.50	-1	24,605	0.00%
2022/01/07	4	106.50	4	106.50	106.50	0	24,846	0.00%
2022/01/06	29	107.28	3	107.33	107.00	26	24,497	0.11%
2022/01/05	55	109.26	31	108.69	109.00	24	23,990	0.10%
2022/01/04	15	103.83	1	104.00	103.50	14	22,264	0.06%
2022/01/03	6.1	103.67	0	0.00	103.00	6.1	22,420	0.03%
2021/12/30	3	104.00	2.2	104.27	104.00	0.8	22,693	0.00%
2021/12/29	2.2	104.55	1	105.00	105.00	1.2	23,058	0.01%
2021/12/28	3.4	105.00	2	105.00	105.50	1.4	23,528	0.01%
2021/12/27	1	104.50	2	104.50	104.50	-1	23,690	0.00%
2021/12/24	11	104.95	0	0.00	104.00	11	24,112	0.05%
2021/12/23	1	103.50	2	104.00	104.00	-1	24,295	0.00%
2021/12/22	3	103.50	1	103.50	103.50	2	24,599	0.01%
2021/12/21	0	0.00	1	103.51	104.50	-1	24,777	0.00%
2021/12/20	6.2	103.26	2	103.50	103.00	4.2	24,788	0.02%
2021/12/17	10.1	103.16	24	103.50	103.50	-13.9	24,743	-0.06%
2021/12/16	10	103.80	1	103.50	103.50	9	24,530	0.04%
2021/12/15	3	104.33	2	104.75	105.00	1	24,606	0.00%
2021/12/14	4	104.38	0	0.00	104.50	4	24,867	0.02%
2021/12/13	2.2	104.55	2	105.75	104.50	0.2	24,882	0.00%
2021/12/10	2	105.00	0.3	105.00	105.00	1.7	25,648	0.01%
2021/12/09	0	0.00	3	105.50	106.00	-3	25,628	-0.01%
2021/12/08	5	105.60	1	105.50	105.00	4	25,632	0.02%
2021/12/07	4	106.13	3	107.00	106.00	1	25,267	0.00%
2021/12/06	2	106.25	2.5	106.50	106.50	-0.5	25,185	0.00%
2021/12/03	2	105.75	1	105.50	105.00	1	25,281	0.00%
2021/12/02	2	105.25	8	105.81	105.00	-6	25,365	-0.02%
2021/12/01	0	0.00	4	105.38	105.50	-4	25,219	-0.02%
2021/11/30	5.3	103.77	2	104.50	103.50	3.3	25,243	0.01%
2021/11/29	3.2	102.94	14	102.71	103.50	-10.8	24,913	-0.04%
2021/11/26	6	103.83	0	0.00	103.50	6	24,820	0.02%
2021/11/25	3	105.33	0	0.00	105.00	3	24,927	0.01%
2021/11/24	11	105.27	0	0.00	105.50	11	24,868	0.04%
2021/11/23	3	106.00	2	106.00	106.00	1	24,601	0.00%
2021/11/22	6	106.83	2	106.75	106.50	4	24,446	0.02%
2021/11/19	5	106.70	0	0.00	106.50	5	24,384	0.02%
2021/11/18	32	106.59	0	0.00	107.00	32	24,337	0.13%
2021/11/17	15	107.60	2	108.00	107.00	13	24,205	0.05%
2021/11/16	6	108.33	1	108.50	108.00	5	24,180	0.02%
2021/11/15	15	109.00	4	109.00	108.00	11	24,775	0.04%
2021/11/12	8	109.19	14	108.71	109.00	-6	24,877	-0.02%
2021/11/11	4	107.88	1.2	108.08	107.50	2.8	24,858	0.01%
2021/11/10	1	108.50	5	109.10	109.00	-4	25,126	-0.02%
2021/11/09	6.2	107.42	1	107.50	108.00	5.2	25,521	0.02%
2021/11/08	1	107.50	2	107.50	107.50	-1	25,431	0.00%
2021/11/05	1	108.00	5	108.50	109.00	-4	25,877	-0.02%
2021/11/04	0.5	108.00	0	0.00	108.00	0.5	26,297	0.00%
2021/11/03	1.2	108.00	3	108.00	107.50	-1.8	26,495	-0.01%
2021/11/02	1	108.00	15	108.03	107.50	-14	26,978	-0.05%
2021/11/01	9.1	106.95	11	107.55	106.50	-1.9	26,974	-0.01%
2021/10/29	21.5	107.14	0	0.00	107.00	21.5	27,025	0.08%
2021/10/28	0	0.00	2	108.25	108.50	-2	27,041	-0.01%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	0	0.00	22	108.98	109.00	-22	27,413	-0.08%
2021/10/25	3	107.83	3.1	108.50	108.00	-0.1	27,459	0.00%
2021/10/22	10	107.50	1.6	108.00	107.50	8.4	27,653	0.03%
2021/10/21	1	107.99	1	108.00	108.00	0	27,868	0.00%
2021/10/20	15	107.47	12	107.21	107.50	3	27,916	0.01%
2021/10/19	7	107.50	13	107.27	107.00	-6	27,785	-0.02%
2021/10/18	23	110.24	9	108.67	107.50	14	28,334	0.05%
2021/10/15	17.1	109.21	41.3	109.18	109.50	-24.2	28,682	-0.08%
2021/10/14	3	106.83	3	107.17	106.50	0	28,303	0.00%
2021/10/13	1	104.50	3.4	105.35	105.50	-2.4	28,537	-0.01%
2021/10/12	6.1	105.01	0	0.00	105.00	6.1	28,786	0.02%
2021/10/08	1	107.50	10.2	107.00	108.00	-9.2	29,185	-0.03%
2021/10/07	6	106.67	14.1	106.17	107.00	-8.1	29,179	-0.03%
2021/10/06	8	104.31	12.1	104.17	103.00	-4.1	29,150	-0.01%
2021/10/05	12.3	101.36	8	101.50	101.50	4.3	28,786	0.02%
2021/10/04	2	103.25	1	104.50	103.00	1	28,567	0.00%
2021/10/01	17.5	103.46	7	103.71	103.00	10.5	28,543	0.04%
2021/09/30	19.1	104.85	1	105.50	105.00	18.1	28,439	0.06%
2021/09/29	15.2	104.64	0	0.00	105.00	15.2	28,792	0.05%
2021/09/28	9.6	106.48	0	0.00	106.50	9.6	29,592	0.03%
2021/09/27	4.1	107.53	1	108.00	107.50	3.1	29,497	0.01%
2021/09/24	2.3	107.50	3	107.67	107.50	-0.7	29,530	0.00%
2021/09/23	3	107.00	0	0.00	106.50	3	29,793	0.01%
2021/09/22	36	106.36	2	107.00	107.00	34	29,774	0.11%
2021/09/17	6	107.92	2	108.50	108.50	4	29,528	0.01%
2021/09/16	3	108.17	5	108.00	107.50	-2	29,476	-0.01%
2021/09/15	4	109.50	11	109.36	108.50	-7	29,612	-0.02%
2021/09/14	3	107.01	0	0.00	107.50	3	29,019	0.01%
2021/09/13	8	107.13	1	107.00	106.50	7	29,065	0.02%
2021/09/10	2	107.50	1	108.50	108.00	1	29,390	0.00%
2021/09/09	8	107.06	0	0.00	107.00	8	29,660	0.03%
2021/09/08	10	108.25	14	107.68	107.50	-4	29,623	-0.01%
2021/09/07	4	108.63	7	109.00	108.50	-3	29,547	-0.01%
2021/09/06	5.7	111.71	7	112.07	111.00	-1.3	29,553	0.00%
2021/09/03	5.2	112.10	0	0.00	112.50	5.2	29,849	0.02%
2021/09/02	6	112.25	6	111.83	111.50	0	29,768	0.00%
2021/09/01	0	0.00	4	111.13	111.00	-4	29,654	-0.01%
2021/08/31	2	108.75	2	110.50	111.00	0	29,587	0.00%
2021/08/27	1	107.00	0.1	108.00	108.00	0.9	29,666	0.00%
2021/08/26	1	107.50	2.1	107.98	107.50	-1.1	29,835	0.00%
2021/08/25	1	108.50	0	0.00	108.50	1	30,168	0.00%
2021/08/24	0	0.00	8	108.44	109.00	-8	30,304	-0.03%
2021/08/23	1	107.50	2	106.75	107.50	-1	30,576	0.00%
2021/08/20	1	105.50	8	104.63	104.50	-7	30,649	-0.02%
2021/08/19	18	104.00	2.8	103.64	103.00	15.2	31,163	0.05%
2021/08/18	14.1	105.27	8	104.94	107.00	6.1	30,717	0.02%
2021/08/17	0.2	107.37	2	107.00	106.50	-1.8	31,031	-0.01%
2021/08/16	8	107.25	1	107.50	107.50	7	31,124	0.02%
2021/08/13	7	108.86	8	109.44	109.00	-1	31,441	0.00%
2021/08/12	0	0.00	10.8	109.41	109.00	-10.8	31,378	-0.03%
2021/08/11	10.1	107.15	0	0.00	109.00	10.1	31,859	0.03%
2021/08/10	23	109.39	2	108.50	108.50	21	32,440	0.06%
2021/08/09	2	112.50	3	112.00	112.00	-1	33,341	0.00%
2021/08/06	5	111.50	4.1	112.73	112.50	0.9	33,684	0.00%
2021/08/05	1.1	111.55	1.5	111.33	112.00	-0.4	34,169	0.00%
2021/08/04	0	0.00	2	112.50	112.00	-2	36,329	-0.01%
2021/08/03	8	111.25	1.3	111.62	111.50	6.7	37,309	0.02%
2021/08/02	0.4	112.21	24	111.73	113.00	-23.7	37,640	-0.06%
2021/07/30	9.1	110.23	3.2	111.00	110.00	5.9	38,246	0.02%
2021/07/29	2	110.75	1	111.00	111.00	1	38,400	0.00%
2021/07/28	8	109.69	3	109.50	110.50	5	39,142	0.01%
2021/07/27	5	111.00	6.1	110.67	111.50	-1.1	40,042	0.00%
2021/07/26	16	109.97	3.3	110.19	110.00	12.7	40,774	0.03%
2021/07/23	4	110.75	1.1	110.52	110.50	3	40,978	0.01%
2021/07/22	16.1	110.10	11	111.05	110.50	5.1	41,267	0.01%
2021/07/21	71.2	113.54	15	112.93	112.50	56.2	41,185	0.14%
2021/07/20	26	114.92	1	115.00	114.50	25	40,817	0.06%
2021/07/19	13.1	117.00	1	117.50	116.50	12.1	41,033	0.03%
2021/07/16	12	119.13	18	119.06	119.50	-6	41,627	-0.01%
2021/07/15	3	117.67	19.3	119.07	119.50	-16.3	41,646	-0.04%
2021/07/14	10	116.30	4	116.88	116.00	6	41,038	0.01%
2021/07/13	7	116.21	4.7	116.64	116.50	2.3	41,122	0.01%
2021/07/12	1	115.50	24.1	114.79	115.00	-23.1	41,396	-0.06%
2021/07/09	5	113.80	22	114.00	114.00	-17	41,770	-0.04%
2021/07/08	2	115.50	6.3	115.98	115.50	-4.3	42,184	-0.01%
2021/07/07	4	115.38	6	115.92	115.00	-2	42,614	0.00%
2021/07/06	1	117.00	7.3	116.41	116.50	-6.3	43,302	-0.01%
2021/07/05	19.5	115.94	77	114.62	117.00	-57.5	43,911	-0.13%
2021/07/02	11	111.82	0	0.00	111.50	11	43,223	0.03%
2021/07/01	35	112.11	7	111.93	112.00	28	43,510	0.06%
2021/06/30	1	112.50	1.6	112.62	112.00	-0.6	43,940	0.00%
2021/06/29	2	111.99	5	112.00	111.50	-3	45,039	-0.01%
2021/06/28	9	112.17	6	111.50	111.50	3	46,909	0.01%
2021/06/25	39	114.40	17	114.12	113.00	22	47,286	0.05%
2021/06/24	2.1	111.57	16	112.84	113.00	-13.9	47,379	-0.03%
2021/06/23	3	110.67	15	110.73	111.50	-12	47,741	-0.03%
2021/06/22	4.8	109.10	2	108.50	108.50	2.8	48,354	0.01%
2021/06/21	30	109.02	13.2	109.89	108.50	16.8	49,335	0.03%
2021/06/18	4	112.50	0	0.00	111.50	4	50,635	0.01%
2021/06/17	4	110.75	2	111.50	113.00	2	51,947	0.00%
2021/06/16	84	111.71	0	0.00	111.50	84	54,351	0.15%
2021/06/15	7	112.72	2	112.75	113.00	5	56,251	0.01%
2021/06/11	9	112.22	9.3	113.18	113.50	-0.3	58,242	0.00%
2021/06/10	0.3	110.50	2	111.01	110.50	-1.7	59,189	0.00%
2021/06/09	6	109.92	51	110.00	109.50	-45	60,027	-0.07%
2021/06/08	1	110.51	2	110.50	110.50	-1	61,243	0.00%
2021/06/07	11	110.55	1	111.50	110.50	10	62,197	0.02%
2021/06/04	3	110.01	24	110.04	112.00	-21	62,654	-0.03%
2021/06/03	4	111.38	6	111.67	111.00	-2	62,906	0.00%
2021/06/02	28	114.07	0.1	113.00	112.00	27.9	63,414	0.04%
2021/06/01	2	114.00	2	114.49	114.50	0	64,306	0.00%
2021/05/31	8	112.94	9	113.00	113.50	-1	65,255	0.00%
2021/05/28	2.1	110.52	6.7	111.00	111.00	-4.6	66,126	-0.01%
2021/05/27	13	108.58	1.8	109.44	109.50	11.2	66,575	0.02%
2021/05/26	2.2	111.95	35	111.03	111.50	-32.8	67,559	-0.05%
2021/05/25	54.2	112.46	36.5	112.70	112.00	17.7	69,013	0.03%
2021/05/24	3	109.17	17	108.91	109.50	-14	69,079	-0.02%
2021/05/21	6	109.08	10.9	109.13	109.50	-4.9	69,408	-0.01%
2021/05/20	2	106.00	23.2	105.93	106.00	-21.2	69,516	-0.03%
2021/05/19	31.3	104.59	8	105.13	105.00	23.3	70,236	0.03%
2021/05/18	23.2	104.65	37.5	104.31	107.00	-14.3	70,231	-0.02%
2021/05/17	37.6	99.30	40	99.41	98.20	-2.4	70,387	0.00%
2021/05/14	23	104.93	4.5	105.06	104.50	18.5	70,236	0.03%
2021/05/13	9	102.61	34.5	103.54	103.00	-25.5	70,571	-0.04%
2021/05/12	67.4	101.43	62.2	102.27	102.00	5.2	70,334	0.01%
2021/05/11	38.5	108.21	63	108.39	107.00	-24.5	69,233	-0.04%
2021/05/10	41.6	115.01	4	114.25	113.00	37.6	69,994	0.05%
2021/05/07	5.1	116.31	11	116.05	117.50	-6	72,312	-0.01%
2021/05/06	5.1	111.61	11	111.86	112.50	-5.9	73,359	-0.01%
2021/05/05	24.2	111.06	9.2	112.11	110.00	15	74,195	0.02%
2021/05/04	51.5	108.91	48	108.65	108.50	3.5	75,249	0.00%
2021/05/03	42.2	114.36	14.2	113.25	112.50	28	76,133	0.04%
2021/04/29	2.2	117.00	7.8	117.56	116.00	-5.6	78,603	-0.01%
2021/04/28	27.1	117.13	4	117.13	117.00	23.1	79,282	0.03%
2021/04/27	23	119.02	64	119.50	118.50	-41	80,842	-0.05%
2021/04/26	23.2	117.98	1	118.96	117.50	22.2	81,368	0.03%
2021/04/23	7	118.00	6.3	118.32	119.00	0.7	82,262	0.00%
2021/04/22	29.6	118.53	48	118.54	117.50	-18.5	84,441	-0.02%
2021/04/21	16	120.06	13	120.12	120.00	3	88,574	0.00%
2021/04/20	4	121.38	3.1	121.82	122.00	0.9	89,305	0.00%
2021/04/19	9	121.72	6.7	121.70	121.50	2.3	90,633	0.00%
2021/04/16	12.2	123.04	14.3	123.18	123.50	-2.1	91,260	0.00%
2021/04/15	12	120.54	2	121.00	121.00	10	92,273	0.01%
2021/04/14	14.3	121.32	38	120.25	121.50	-23.7	93,500	-0.03%
2021/04/13	22.6	122.53	13	121.96	122.50	9.6	96,281	0.01%
2021/04/12	88.5	120.63	46.3	120.16	120.50	42.2	99,322	0.04%
2021/04/09	35.2	120.92	2.2	121.23	120.00	33	102,027	0.03%
2021/04/08	7.2	122.65	1.1	122.50	122.50	6.1	101,224	0.01%
2021/04/07	18	123.61	6.1	123.18	123.50	11.9	101,243	0.01%
2021/04/06	16.5	122.70	64.2	122.97	122.50	-47.7	101,439	-0.05%
2021/04/01	62.3	122.51	46	121.29	121.50	16.3	101,864	0.02%
2021/03/31	82.7	124.60	88.2	124.70	124.00	-5.5	102,143	-0.01%
2021/03/30	14.2	129.45	11.8	129.67	129.50	2.5	100,661	0.00%
2021/03/29	7.6	127.93	14	128.04	128.50	-6.4	100,823	-0.01%
2021/03/26	11	126.82	24	127.31	126.50	-13	101,700	-0.01%
2021/03/25	21	127.41	5	126.80	126.50	16	101,299	0.02%
2021/03/24	40.4	128.84	13	128.96	128.00	27.4	100,686	0.03%
2021/03/23	42.3	133.02	44.2	131.61	130.50	-2	99,806	0.00%
2021/03/22	17	127.15	66.6	126.97	130.00	-49.6	98,701	-0.05%
2021/03/19	57.3	124.88	79.6	125.63	123.50	-22.3	97,546	-0.02%
2021/03/18	44.2	129.82	70.6	130.37	129.50	-26.4	95,637	-0.03%
2021/03/17	40	125.23	33.3	126.01	126.00	6.7	94,357	0.01%
2021/03/16	20	122.05	24.1	122.27	123.00	-4.1	92,873	0.00%
2021/03/15	8	120.13	23.2	119.83	121.00	-15.2	92,452	-0.02%
2021/03/12	17	119.21	32.7	119.31	120.00	-15.7	93,263	-0.02%
2021/03/11	40	116.85	44	116.94	117.00	-4	94,385	0.00%
2021/03/10	3	115.33	16	116.81	115.50	-13	93,926	-0.01%
2021/03/09	14	112.68	12	114.33	115.00	2	93,640	0.00%
2021/03/08	13	114.73	29.8	114.00	113.50	-16.8	93,481	-0.02%
2021/03/05	14	114.75	7	114.93	115.00	7	92,985	0.01%
2021/03/04	9.4	113.32	8	114.06	114.50	1.4	92,545	0.00%
2021/03/03	7.1	114.65	25.4	114.34	115.50	-18.3	91,575	-0.02%
2021/03/02	8	113.38	10.3	113.63	112.00	-2.3	90,689	0.00%
2021/02/26	57.2	112.77	20.6	114.94	112.00	36.6	90,179	0.04%
2021/02/25	19	115.79	34.1	115.08	116.50	-15.1	88,553	-0.02%
2021/02/24	12	112.12	10	112.95	110.50	2	87,097	0.00%
2021/02/23	18.1	110.16	23.1	109.44	111.50	-5.1	86,598	-0.01%
2021/02/22	47.6	112.15	4.4	112.03	111.00	43.2	86,137	0.05%
2021/02/19	56.9	110.35	50.1	110.41	110.00	6.8	85,645	0.01%
2021/02/18	32.6	113.68	30	113.67	113.00	2.6	84,850	0.00%
2021/02/17	29	114.03	31.1	114.11	114.00	-2.1	84,908	0.00%
2021/02/05	35.3	114.23	24.2	113.64	113.50	11.1	83,928	0.01%
2021/02/04	18.3	114.09	20	114.15	114.00	-1.7	83,134	0.00%
2021/02/03	28.1	117.09	22	116.41	116.50	6.1	82,680	0.01%
2021/02/02	27.1	115.83	16	115.75	116.50	11.1	82,107	0.01%
2021/02/01	44.4	110.11	22.3	110.23	113.00	22.1	81,389	0.03%
2021/01/29	57.5	114.78	100.1	114.45	111.50	-42.6	79,640	-0.05%
2021/01/28	30.3	119.13	20.1	118.98	118.50	10.2	76,874	0.01%
2021/01/27	11.1	123.59	21	123.52	123.00	-9.9	75,136	-0.01%
2021/01/26	80.4	122.28	15.2	122.19	122.00	65.2	73,916	0.09%
2021/01/25	19.1	120.60	51.5	121.60	123.00	-32.4	72,070	-0.04%
2021/01/22	49.2	119.82	75.8	120.35	121.50	-26.6	70,174	-0.04%
2021/01/21	8.6	115.80	36	116.18	117.00	-27.4	67,021	-0.04%
2021/01/20	30.8	116.20	40.8	116.86	114.50	-10	66,129	-0.02%
2021/01/19	24.4	114.98	53	115.30	115.00	-28.6	64,197	-0.04%
2021/01/18	66.1	113.14	25.9	112.46	114.00	40.2	63,005	0.06%
2021/01/15	46.3	116.51	70.4	115.77	115.50	-24.2	61,737	-0.04%
2021/01/14	69.2	112.85	237.4	114.08	116.00	-168.2	59,302	-0.28%	大賣/鉅額交易
2021/01/13	20	105.80	27.8	105.65	106.50	-7.8	54,542	-0.01%
2021/01/12	43.2	103.91	84.8	104.10	104.00	-41.6	53,983	-0.08%
2021/01/11	29.5	107.53	13.8	107.38	107.50	15.7	53,647	0.03%
2021/01/08	23	108.43	66.2	107.18	108.00	-43.2	53,291	-0.08%
2021/01/07	55.1	106.55	33.1	106.56	107.00	22	51,832	0.04%
2021/01/06	112.2	105.74	129	104.64	105.00	-16.8	50,561	-0.03%	大買/大賣/
2021/01/05	107.3	102.94	154.2	103.90	104.00	-46.9	47,274	-0.10%	大買/大賣/
2021/01/04	103	96.17	155.4	97.98	99.90	-52.4	44,037	-0.12%	大買/大賣/
2020/12/31	15	91.49	43.6	91.63	92.00	-28.6	40,427	-0.07%
2020/12/30	1	90.60	6.9	90.91	91.60	-5.9	40,179	-0.01%
2020/12/29	127	90.98	204	90.51	90.40	-77	39,796	-0.19%	大買/大賣/
2020/12/28	118	92.58	32.2	92.23	91.80	85.8	39,355	0.22%	大買/
2020/12/25	175.4	91.59	57	91.61	91.80	118.4	38,556	0.31%	大買/鉅額交易
2020/12/24	60	89.08	63	89.42	89.60	-3	37,188	-0.01%
2020/12/23	4	88.85	14	89.00	88.80	-10	37,032	-0.03%
2020/12/22	27	88.37	52	89.19	87.70	-25	36,732	-0.07%
2020/12/21	2.1	87.26	3	88.17	88.00	-0.9	36,124	0.00%
2020/12/18	2	88.10	1	87.60	87.70	1	35,941	0.00%
2020/12/17	0.1	87.80	10	87.99	87.80	-9.9	35,866	-0.03%
2020/12/16	4	87.68	54	87.67	88.20	-50	35,716	-0.14%
2020/12/15	12	86.98	1	86.90	87.10	11	35,463	0.03%
2020/12/14	3	88.10	21.4	88.45	87.70	-18.4	35,162	-0.05%
2020/12/11	10	87.05	19.3	86.91	87.60	-9.3	34,666	-0.03%
2020/12/10	15.2	87.80	6	87.92	87.70	9.2	33,930	0.03%
2020/12/09	18	88.95	42	88.82	89.00	-24	33,480	-0.07%
2020/12/08	99	88.69	72	88.25	87.60	27	32,621	0.08%
2020/12/07	81.9	86.88	155.1	86.22	87.90	-73.1	31,140	-0.23%	大賣/
2020/12/04	18	82.84	40.4	82.99	82.90	-22.4	28,798	-0.08%
2020/12/03	19	82.15	2	81.95	82.00	17	28,368	0.06%
2020/12/02	16.2	82.69	1	82.70	82.70	15.2	28,204	0.05%
2020/12/01	3	82.50	6	82.67	82.90	-3	28,227	-0.01%
2020/11/30	9	82.50	11	82.46	82.30	-2	28,504	-0.01%
2020/11/27	2	82.70	5	82.70	82.60	-3	27,917	-0.01%
2020/11/26	14	82.94	19.2	82.87	83.00	-5.1	27,869	-0.02%
2020/11/25	10	82.07	1	81.80	82.00	9	27,823	0.03%
2020/11/24	15	82.35	0	0.00	82.00	15	27,853	0.05%
2020/11/23	2	82.90	26	82.96	82.90	-24	27,877	-0.09%
2020/11/20	6	82.35	0	0.00	82.50	6	27,738	0.02%
2020/11/19	16.2	82.68	8	82.74	82.90	8.2	27,618	0.03%
2020/11/18	5	83.00	8.1	83.19	83.20	-3.1	27,595	-0.01%
2020/11/17	25	82.50	4	82.95	83.00	21	27,491	0.08%
2020/11/16	20	82.69	24	82.55	82.60	-4	27,885	-0.01%
2020/11/13	5	81.46	1	81.10	81.40	4	27,577	0.01%
2020/11/12	3	81.67	10	81.70	81.90	-7	27,494	-0.03%
2020/11/11	4.8	81.14	9	81.37	81.60	-4.2	27,213	-0.02%
2020/11/10	3.6	80.77	5	80.82	80.80	-1.4	27,174	-0.01%
2020/11/09	0	80.90	16	80.87	81.20	-16	28,235	-0.06%
2020/11/06	0	0.00	4	79.50	79.70	-4	28,321	-0.01%
2020/11/05	1	78.60	16	78.72	79.00	-15	28,488	-0.05%
2020/11/04	10	78.30	4	78.48	78.80	6	29,073	0.02%
2020/11/03	4	78.35	0	0.00	78.30	4	29,122	0.01%
2020/11/02	12.2	77.92	1	78.00	78.30	11.2	29,432	0.04%
2020/10/30	0.4	77.70	0	0.00	77.50	0.4	29,600	0.00%
2020/10/29	9	77.57	2	77.95	78.00	7	29,550	0.02%
2020/10/28	2.5	79.04	0	0.00	78.30	2.5	30,059	0.01%
2020/10/26	1.2	80.03	8.4	80.27	80.20	-7.2	30,632	-0.02%
2020/10/23	5	80.80	0	0.00	80.70	5	31,049	0.02%
2020/10/22	2	80.40	3	80.67	80.80	-1	32,073	0.00%
2020/10/21	3.2	80.65	19	81.06	80.40	-15.8	32,779	-0.05%
2020/10/20	26	81.35	6.7	81.42	81.40	19.4	33,058	0.06%
2020/10/19	14.6	81.07	68	81.05	81.30	-53.4	33,610	-0.16%
2020/10/16	6	78.87	28	79.18	78.60	-22	33,408	-0.07%
2020/10/15	1.3	78.26	14	78.14	78.10	-12.8	33,847	-0.04%
2020/10/14	6.6	78.23	15	78.61	78.00	-8.4	34,602	-0.02%
2020/10/13	6.3	78.66	7	78.63	78.90	-0.8	34,800	0.00%
2020/10/12	16	78.59	15.4	78.51	78.70	0.6	35,259	0.00%
2020/10/08	1	77.80	1	77.70	78.00	0	35,425	0.00%
2020/10/07	11	77.49	0	0.00	77.40	11	35,744	0.03%
2020/10/06	6	77.95	356	77.71	77.80	-350	36,066	-0.97%	大賣/鉅額交易
2020/10/05	3.4	77.79	17	77.84	77.70	-13.6	36,653	-0.04%
2020/09/30	6	77.70	3	77.57	77.40	3	37,159	0.01%
2020/09/29	15	77.36	11	78.03	77.00	4	37,455	0.01%
2020/09/28	34	76.55	5	76.16	76.90	29	37,793	0.08%
2020/09/25	15	74.90	6	74.58	74.30	9	38,001	0.02%
2020/09/24	31.7	75.50	2	75.10	75.00	29.7	38,076	0.08%
2020/09/23	3	76.77	2.1	76.86	76.70	0.9	37,687	0.00%
2020/09/22	303.7	76.98	0	0.00	76.80	303.7	38,132	0.80%	大買/鉅額交易
2020/09/21	5	77.58	6	77.60	77.40	-1	38,706	0.00%
2020/09/18	7	77.91	16.5	77.88	77.60	-9.5	40,000	-0.02%
2020/09/17	23	78.47	0.3	78.30	78.10	22.7	40,947	0.06%
2020/09/16	4	79.13	392	78.70	78.80	-388	41,362	-0.94%	大賣/鉅額交易
2020/09/15	5	79.00	1	79.20	79.10	4	41,339	0.01%
2020/09/14	3.6	79.07	20	79.27	79.40	-16.4	41,646	-0.04%
2020/09/11	8	78.35	2	78.35	78.50	6	41,491	0.01%
2020/09/10	3.4	78.38	8.8	78.32	78.50	-5.4	41,523	-0.01%
2020/09/09	3	77.23	6	77.45	77.90	-3	41,410	-0.01%
2020/09/08	5	77.78	0	0.00	77.50	5	41,473	0.01%
2020/09/07	14	76.98	12	77.19	77.30	2	41,611	0.00%
2020/09/04	30	76.81	17	76.99	76.90	13	41,954	0.03%
2020/09/03	27	78.83	2	78.75	77.70	25	41,789	0.06%
2020/09/02	2	77.60	3	77.47	77.80	-1	41,734	0.00%
2020/09/01	16	76.87	0	0.00	77.00	16	42,211	0.04%
2020/08/31	4	77.23	2	77.75	76.90	2	42,474	0.00%
2020/08/28	11	77.42	9	77.73	77.50	2	42,692	0.00%
2020/08/27	45	77.96	11	77.70	77.50	34	42,988	0.08%
2020/08/26	17	78.21	9	78.26	78.20	8	43,281	0.02%
2020/08/25	0	0.00	25	78.40	78.30	-25	43,441	-0.06%
2020/08/24	7	77.73	33	78.00	77.60	-26	43,891	-0.06%
2020/08/21	400	78.20	13	78.12	78.20	387	43,964	0.88%	大買/鉅額交易
2020/08/20	36.5	77.30	643	77.38	77.10	-606.5	43,929	-1.38%	大賣/鉅額交易
2020/08/19	1	79.30	36	80.01	79.30	-35	43,368	-0.08%
2020/08/18	1.5	79.73	12	79.45	79.80	-10.5	43,283	-0.02%
2020/08/17	17.5	80.42	0	0.00	80.20	17.5	43,604	0.04%
2020/08/14	6	80.10	9	80.48	80.40	-3	43,618	-0.01%
2020/08/13	65.1	80.78	42	79.89	79.50	23.1	43,559	0.05%
2020/08/12	11	81.03	21.6	80.83	81.40	-10.6	42,948	-0.02%
2020/08/11	18	79.97	0.1	80.00	79.80	17.9	43,139	0.04%
2020/08/10	22	80.36	27	79.90	80.50	-5	43,407	-0.01%
2020/08/07	25	78.42	7	78.49	78.30	18	43,275	0.04%
2020/08/06	7	78.73	16	79.23	79.00	-9	43,625	-0.02%
2020/08/05	35	78.13	7.6	78.26	77.90	27.4	43,829	0.06%
2020/08/04	5	77.78	9	77.87	78.10	-4	44,340	-0.01%
2020/08/03	152	77.41	9	77.70	77.10	143	44,597	0.32%	大買/鉅額交易
2020/07/31	15	78.91	12	78.97	78.40	3	44,108	0.01%
2020/07/30	155	78.12	29	78.16	78.00	126	43,832	0.29%	大買/鉅額交易
2020/07/29	20.4	78.41	8	78.51	78.00	12.4	43,666	0.03%
2020/07/28	32	79.08	30	80.04	78.40	2	43,848	0.00%
2020/07/27	58	78.81	57.6	79.17	78.00	0.4	43,342	0.00%
2020/07/24	41	80.87	36	80.64	80.00	5	42,760	0.01%
2020/07/23	351	82.17	10	81.90	82.10	341	42,348	0.81%	大買/鉅額交易
2020/07/22	27	85.56	27	85.72	85.90	0	41,517	0.00%
2020/07/21	69	85.44	64.2	85.45	85.30	4.8	40,594	0.01%
2020/07/20	62	86.12	5	86.36	86.80	57	39,798	0.14%
2020/07/17	48	88.42	37	88.25	88.00	11	39,066	0.03%
2020/07/16	15	87.18	37	87.58	87.60	-22	39,095	-0.06%
2020/07/15	11	87.14	21	86.76	86.60	-10	38,790	-0.03%
2020/07/14	3	86.57	6	87.15	86.30	-3	39,163	-0.01%
2020/07/13	6	85.98	14	86.34	86.70	-8	39,298	-0.02%
2020/07/10	28	85.15	26	85.76	84.80	2	39,392	0.01%
2020/07/09	14	86.24	21	86.26	86.20	-7	39,134	-0.02%
2020/07/08	30	86.94	9	87.01	87.00	21	38,728	0.05%
2020/07/07	7	86.63	45	86.90	87.00	-38	38,430	-0.10%
2020/07/06	4.6	86.47	27	86.23	86.40	-22.4	38,484	-0.06%
2020/07/03	12	85.48	51	85.32	85.30	-39	39,251	-0.10%
2020/07/02	9.8	85.32	11	85.59	86.00	-1.2	39,318	0.00%
2020/07/01	6	86.77	12	86.73	85.90	-6	39,567	-0.02%
2020/06/30	26	85.93	71.5	86.03	86.30	-45.5	39,234	-0.12%
2020/06/29	10	84.04	38	83.90	85.20	-28	38,911	-0.07%
2020/06/24	44	82.71	69.1	82.95	83.50	-25.1	37,861	-0.07%
2020/06/23	40	80.01	4	80.00	80.20	36	37,387	0.10%
2020/06/22	32	78.41	3	78.63	78.90	29	37,269	0.08%
2020/06/19	7	78.37	31	78.77	78.80	-24	37,883	-0.06%
2020/06/18	3	77.87	8	78.51	78.50	-5	37,988	-0.01%
2020/06/17	0	0.00	5	78.84	78.20	-5	38,713	-0.01%
2020/06/16	1	77.80	6	78.22	78.40	-5	40,122	-0.01%
2020/06/15	19	77.53	0	0.00	77.00	19	41,533	0.05%
2020/06/12	31	77.56	11	77.63	78.00	20	42,349	0.05%
2020/06/11	4	78.60	60	79.11	78.60	-56	42,992	-0.13%
2020/06/10	0	0.00	15	79.72	79.90	-15	43,388	-0.03%
2020/06/09	12	79.03	28	79.61	79.50	-16	44,767	-0.04%
2020/06/08	7	79.04	39.5	79.26	79.70	-32.5	45,559	-0.07%
2020/06/05	16	78.11	23	78.35	78.50	-7	45,175	-0.02%
2020/06/04	4.2	78.28	389	78.40	78.40	-384.8	45,232	-0.85%	大賣/鉅額交易
2020/06/03	38.2	77.83	16	78.08	78.10	22.2	45,254	0.05%
2020/06/02	4	77.08	25	77.18	77.10	-21	45,186	-0.05%
2020/06/01	1	76.30	8	76.66	76.20	-7	45,106	-0.02%
2020/05/29	4.4	75.27	4	75.30	75.80	0.4	45,158	0.00%
2020/05/28	5	75.40	7.1	75.32	75.30	-2.1	44,994	0.00%
2020/05/27	1.5	75.13	5.5	75.22	75.30	-4	45,453	-0.01%
2020/05/26	2	74.40	3	74.97	74.80	-1	45,969	0.00%
2020/05/25	5	73.00	2	73.35	73.60	3	46,216	0.01%
2020/05/22	60	73.91	8	73.65	73.60	52	46,552	0.11%
2020/05/21	6	74.73	0	0.00	74.70	6	46,325	0.01%
2020/05/20	6	74.70	11	74.99	74.50	-5	46,417	-0.01%
2020/05/19	46	75.13	14	74.86	74.80	32	46,489	0.07%
2020/05/18	44	75.42	17	75.90	75.00	27	46,100	0.06%
2020/05/15	21	77.30	4	77.58	77.10	17	45,526	0.04%
2020/05/14	17	78.26	4	78.25	78.20	13	45,023	0.03%
2020/05/13	27.2	78.29	5	78.24	78.80	22.2	44,680	0.05%
2020/05/12	25	77.66	6	77.95	77.30	19	44,565	0.04%
2020/05/11	2.3	78.89	41.3	78.31	78.90	-39.1	44,747	-0.09%
2020/05/08	6	76.40	17.1	76.51	76.20	-11.1	44,242	-0.03%
2020/05/07	0	0.00	8	75.31	75.20	-8	44,308	-0.02%
2020/05/06	8	74.54	15.8	74.58	74.30	-7.8	44,218	-0.02%
2020/05/05	273	74.22	0	0.00	74.10	273	44,492	0.61%	大買/鉅額交易
2020/05/04	15	74.51	2	74.70	74.50	13	44,768	0.03%
2020/04/30	126	76.43	36	76.44	77.00	90	44,694	0.20%	大買/
2020/04/29	0	0.00	10	75.94	75.60	-10	44,975	-0.02%
2020/04/28	4	74.93	3	75.13	75.20	1	45,609	0.00%
2020/04/27	1	74.90	5.6	74.94	74.90	-4.6	47,798	-0.01%
2020/04/24	2	74.00	7	74.00	73.80	-5	47,910	-0.01%
2020/04/23	6	74.30	3	74.67	74.00	3	48,896	0.01%
2020/04/22	9.6	73.21	3.9	73.28	73.90	5.7	48,768	0.01%
2020/04/21	39.2	74.48	6	74.20	73.50	33.2	48,703	0.07%
2020/04/20	12	76.14	12.2	75.65	76.20	-0.2	48,171	0.00%
2020/04/17	11	75.79	36	75.91	75.80	-25	48,024	-0.05%
2020/04/16	14	74.54	54	74.45	74.00	-40	47,392	-0.08%
2020/04/15	64	74.44	7	74.24	74.10	57	47,157	0.12%
2020/04/14	6	74.10	16	74.09	74.40	-10	47,387	-0.02%
2020/04/13	18	73.39	1.1	73.40	73.10	16.9	47,485	0.04%
2020/04/10	14	73.76	4	73.53	73.90	10	47,506	0.02%
2020/04/09	30	75.11	34	74.10	74.00	-4	47,817	-0.01%
2020/04/08	41	74.27	64	74.15	75.00	-23	47,242	-0.05%
2020/04/07	32	71.31	17	71.29	71.20	15	45,981	0.03%
2020/04/06	8.2	69.78	12	69.68	70.20	-3.8	45,466	-0.01%
2020/04/01	20.2	70.08	5	70.40	70.00	15.2	44,975	0.03%
2020/03/31	6	70.17	7	70.11	69.90	-1	44,733	0.00%
2020/03/30	12.2	69.79	42	69.55	70.00	-29.8	44,283	-0.07%
2020/03/27	13	70.94	19.3	71.65	70.10	-6.3	43,919	-0.01%
2020/03/26	6	71.08	5.6	71.03	71.00	0.4	43,204	0.00%
2020/03/25	58	71.52	12	71.92	71.40	46	43,208	0.11%
2020/03/24	28.9	69.46	16	69.90	69.40	12.9	42,793	0.03%
2020/03/23	25	67.77	1	68.00	67.50	24	43,074	0.06%
2020/03/20	11	70.00	17.8	69.90	70.80	-6.8	42,561	-0.02%
2020/03/19	95.7	67.79	28	67.08	66.30	67.7	41,412	0.16%
2020/03/18	34.2	70.26	3	70.77	70.00	31.2	40,185	0.08%
2020/03/17	34	71.01	18	71.21	70.60	16	39,472	0.04%
2020/03/16	53.2	71.97	25	72.28	71.10	28.2	38,858	0.07%
2020/03/13	45.4	71.01	21.5	72.70	74.60	23.9	38,007	0.06%
2020/03/12	107.4	75.14	10	75.32	74.70	97.4	36,846	0.26%	大買/
2020/03/11	5	79.24	10	79.00	78.60	-5	35,761	-0.01%
2020/03/10	7.1	79.08	5	79.20	79.40	2.1	35,582	0.01%
2020/03/09	16.3	79.35	12	79.40	79.10	4.3	35,358	0.01%
2020/03/06	11.1	81.05	15	80.93	80.80	-3.9	35,166	-0.01%
2020/03/05	17	82.85	14.7	83.07	82.70	2.3	35,040	0.01%
2020/03/04	0	0.00	3	81.70	81.70	-3	35,049	-0.01%
2020/03/03	35	81.00	34	81.71	81.00	1	34,888	0.00%
2020/03/02	20.3	78.86	3.8	79.42	79.20	16.5	34,638	0.05%
2020/02/27	13.4	80.50	4	80.35	80.30	9.4	34,937	0.03%
2020/02/26	23	81.37	0	0.00	81.10	23	34,982	0.07%
2020/02/25	7	82.01	10.5	82.24	82.30	-3.5	34,763	-0.01%
2020/02/24	27.1	80.65	4	81.03	80.70	23.1	34,847	0.07%
2020/02/21	40.2	81.91	20	81.90	81.70	20.2	35,036	0.06%
2020/02/20	51.2	82.92	13	83.62	82.80	38.2	36,338	0.10%
2020/02/19	6	83.05	4	83.98	83.80	2	36,346	0.01%
2020/02/18	5.2	83.53	1	83.40	83.40	4.2	36,642	0.01%
2020/02/17	6.1	83.93	1	83.90	83.90	5.1	37,750	0.01%
2020/02/14	13	84.65	9	84.90	84.90	4	38,341	0.01%
2020/02/13	0.1	84.70	13	85.22	84.70	-12.9	39,439	-0.03%
2020/02/12	20.1	84.64	26.2	84.53	85.50	-6.1	40,708	-0.01%
2020/02/11	2	83.05	1.6	82.84	82.90	0.4	41,559	0.00%
2020/02/10	12	80.00	14	81.54	82.00	-2	42,608	0.00%
2020/02/07	13	82.81	3	82.90	82.90	10	43,602	0.02%
2020/02/06	7	82.57	46.8	83.09	83.60	-39.8	45,059	-0.09%
2020/02/05	35.1	82.11	2	82.35	82.20	33.1	46,922	0.07%
2020/02/04	5.3	82.41	11	83.46	82.20	-5.7	48,200	-0.01%
2020/02/03	16.6	79.87	82	79.93	82.20	-65.4	48,094	-0.14%
2020/01/31	34	83.87	13	83.49	83.20	21	47,505	0.04%
2020/01/30	46.4	83.84	42	83.95	83.10	4.4	47,070	0.01%
2020/01/20	0	0.00	12	92.62	92.30	-12	44,925	-0.03%
2020/01/17	27	92.14	60.2	92.02	92.30	-33.2	44,926	-0.07%
2020/01/16	0.1	89.60	5.8	89.88	90.00	-5.7	44,307	-0.01%
2020/01/15	1	90.10	3	90.13	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	3	90.00	90.00	-3	46,469	-0.01%
2020/01/13	6	89.30	30	89.36	89.60	-24	46,698	-0.05%
2020/01/10	26	88.75	59	88.54	89.00	-33	47,630	-0.07%
2020/01/09	10.1	87.50	3	87.47	87.10	7.1	48,452	0.01%
2020/01/08	29.3	87.25	53.8	86.94	86.50	-24.5	48,573	-0.05%
2020/01/07	15	89.29	1	88.50	89.10	14	48,302	0.03%
2020/01/06	17.2	90.47	1	91.10	90.50	16.2	48,395	0.03%
2020/01/03	22.1	91.75	42	91.39	91.60	-19.9	48,271	-0.04%
2020/01/02	18.1	90.79	22	90.84	90.80	-4	48,116	-0.01%
2019/12/31	13	90.98	2	90.85	90.80	11	48,193	0.02%
2019/12/30	6.1	91.21	0	0.00	90.90	6.1	48,265	0.01%
2019/12/27	3.1	91.69	5	91.76	91.50	-2	48,462	0.00%
2019/12/26	3.2	90.79	10.8	90.98	90.80	-7.6	48,560	-0.02%
2019/12/25	0.3	90.80	1	91.00	91.00	-0.7	49,146	0.00%
2019/12/24	3.3	90.93	3	91.10	90.90	0.3	49,384	0.00%
2019/12/23	6.4	91.12	0	0.00	91.50	6.4	49,552	0.01%
2019/12/20	19.1	91.86	12	91.83	91.10	7.1	49,578	0.01%
2019/12/19	0.2	91.80	2	91.50	92.20	-1.8	49,260	0.00%
2019/12/18	7	92.51	33.4	92.11	92.40	-26.4	48,958	-0.05%
2019/12/17	5.1	91.28	0	0.00	91.60	5.1	48,539	0.01%
2019/12/16	2.6	91.51	3.5	91.93	91.60	-1	48,561	0.00%
2019/12/13	11.1	91.90	17.3	91.38	91.00	-6.2	48,552	-0.01%
2019/12/12	17	91.70	11	91.85	91.00	6	48,727	0.01%
2019/12/11	0	0.00	24	91.23	91.30	-24	48,865	-0.05%
2019/12/10	1	90.19	2.7	90.29	90.30	-1.7	49,354	0.00%
2019/12/09	9	90.90	23.6	91.13	91.00	-14.6	49,715	-0.03%
2019/12/06	0	0.00	6	90.23	90.50	-6	49,472	-0.01%
2019/12/05	0	0.00	2.4	89.91	89.90	-2.4	49,467	0.00%
2019/12/04	10	89.00	5	89.18	89.50	5	49,622	0.01%
2019/12/03	1	88.20	5.4	89.87	90.00	-4.4	49,672	-0.01%
2019/12/02	9	88.30	18	87.39	88.60	-9	49,485	-0.02%
2019/11/29	22	88.79	1.8	88.56	88.50	20.2	49,213	0.04%
2019/11/28	17.4	90.47	4.4	90.35	89.80	13	48,897	0.03%
2019/11/27	2	90.20	3	90.17	90.60	-1	49,237	0.00%
2019/11/26	3.5	90.03	1	90.00	89.90	2.5	49,243	0.01%
2019/11/25	24.2	89.53	59	89.38	89.60	-34.8	48,294	-0.07%
2019/11/22	1	92.08	2	92.15	91.40	-1	47,978	0.00%
2019/11/21	1.1	91.72	30.7	91.98	92.50	-29.7	47,972	-0.06%
2019/11/20	14	91.77	11.2	91.82	91.90	2.8	47,375	0.01%
2019/11/19	3	91.73	52.1	92.13	92.80	-49.1	47,024	-0.10%
2019/11/18	5	90.22	16	90.23	90.50	-11	45,679	-0.02%
2019/11/15	3	90.47	7	90.14	90.10	-4	45,397	-0.01%
2019/11/14	25	90.39	51	90.01	89.30	-26	45,007	-0.06%
2019/11/13	13	89.76	10	89.73	89.70	3	44,081	0.01%
2019/11/12	0.7	90.70	16	90.56	91.00	-15.3	43,699	-0.04%
2019/11/11	10.6	87.82	72.4	89.08	87.90	-61.8	42,815	-0.14%
2019/11/08	32	91.29	71.9	91.70	90.90	-39.9	41,247	-0.10%
2019/11/07	16	90.69	36.4	90.47	90.80	-20.4	39,749	-0.05%
2019/11/06	9.6	90.10	63.4	90.04	90.40	-53.8	38,542	-0.14%
2019/11/05	27	89.59	66.9	89.68	90.00	-39.9	37,282	-0.11%
2019/11/04	51.8	87.32	58.1	88.05	89.00	-6.3	36,054	-0.02%
2019/11/01	33	82.74	111.4	83.43	84.80	-78.4	34,294	-0.23%	大賣/
2019/10/31	13	80.82	20.8	81.01	80.60	-7.8	33,093	-0.02%
2019/10/30	2	79.95	4	80.28	80.20	-2	32,959	-0.01%
2019/10/29	6	80.57	8	81.03	80.80	-2	32,835	-0.01%
2019/10/28	12	80.55	15.4	80.44	80.10	-3.4	32,576	-0.01%
2019/10/25	5	79.80	10	80.03	80.20	-5	32,470	-0.02%
2019/10/24	11	80.86	6	80.60	80.50	5	32,252	0.02%
2019/10/23	11	79.93	53.4	80.18	80.50	-42.4	32,630	-0.13%
2019/10/22	2	79.30	38.5	79.16	79.50	-36.5	32,364	-0.11%
2019/10/21	8	76.98	9	76.80	77.60	-1	31,601	0.00%
2019/10/18	17	77.60	50.2	77.56	76.90	-33.2	31,704	-0.10%
2019/10/17	14.4	76.14	27	76.48	77.20	-12.6	30,791	-0.04%
2019/10/16	0	0.00	16	75.04	75.00	-16	29,769	-0.05%
2019/10/15	2	74.80	14.4	75.04	74.70	-12.4	29,704	-0.04%
2019/10/14	3	74.30	11	74.31	74.50	-8	30,027	-0.03%
2019/10/09	0	0.00	18	73.30	72.90	-18	29,767	-0.06%
2019/10/08	3	73.80	9	73.86	74.00	-6	29,894	-0.02%
2019/10/07	19	73.63	37	73.72	73.40	-18	29,759	-0.06%
2019/10/04	4	72.23	6	72.47	72.70	-2	29,672	-0.01%
2019/10/03	43	72.00	3	72.10	72.00	40	29,708	0.13%
2019/10/02	14	72.30	3.4	72.31	72.30	10.6	29,572	0.04%
2019/10/01	48.1	72.35	28.6	72.70	72.60	19.5	29,331	0.07%
2019/09/27	9	73.51	4	73.75	73.20	5	28,815	0.02%
2019/09/26	6	74.48	3	74.40	74.00	3	28,901	0.01%
2019/09/25	5	74.42	4	74.40	74.80	1	28,895	0.00%
2019/09/24	2	74.85	9	75.08	74.90	-7	29,218	-0.02%
2019/09/23	1	74.60	0	0.00	74.70	1	29,240	0.00%
2019/09/20	5	74.10	13	74.18	74.50	-8	29,577	-0.03%
2019/09/19	16.8	73.90	2	73.70	73.50	14.8	29,314	0.05%
2019/09/18	9.4	74.65	5	74.60	74.40	4.4	29,144	0.02%
2019/09/17	15	74.82	28.4	74.79	74.60	-13.4	29,059	-0.05%
2019/09/16	9	75.61	6	75.55	76.00	3	29,303	0.01%
2019/09/12	55	75.65	37	75.72	76.00	18	29,068	0.06%
2019/09/11	6	74.53	3.2	74.81	74.50	2.8	28,869	0.01%
2019/09/10	9	74.16	0.2	74.10	74.10	8.8	28,884	0.03%
2019/09/09	3.2	74.96	4	75.53	74.70	-0.8	29,030	0.00%
2019/09/06	13	75.35	18	75.49	75.00	-5	29,372	-0.02%
2019/09/05	2	74.65	3.1	74.97	74.90	-1.1	29,587	0.00%
2019/09/04	2	74.30	5	74.26	74.30	-3	29,815	-0.01%
2019/09/03	1	73.60	0	0.00	73.60	1	29,905	0.00%
2019/09/02	10.4	74.38	12	73.99	74.00	-1.6	30,251	-0.01%
2019/08/30	0	0.00	36	73.66	74.20	-36	30,587	-0.12%
2019/08/29	14	71.96	0	0.00	71.90	14	30,724	0.05%
2019/08/28	10	72.17	0	0.00	72.40	10	31,041	0.03%
2019/08/27	13	72.12	0	0.00	72.20	13	31,307	0.04%
2019/08/26	10.4	71.88	3	72.00	72.00	7.4	31,562	0.02%
2019/08/23	4.6	73.43	1	73.20	73.30	3.6	31,812	0.01%
2019/08/22	4	73.63	0	0.00	73.90	4	32,267	0.01%
2019/08/21	0	0.00	20	73.45	73.50	-20	34,158	-0.06%
2019/08/20	1	72.70	2.1	72.50	72.40	-1.1	34,127	0.00%
2019/08/19	3	72.30	1	72.80	72.40	2	34,491	0.01%
2019/08/16	0	0.00	12	71.89	72.00	-12	35,197	-0.03%
2019/08/15	19	71.67	1	71.70	71.60	18	35,147	0.05%
2019/08/14	6	72.93	1	72.90	72.60	5	35,268	0.01%
2019/08/13	12.1	73.03	4	73.20	72.90	8.1	35,218	0.02%
2019/08/12	1.3	73.18	0	0.00	73.70	1.3	35,749	0.00%
2019/08/08	3.1	73.30	2	73.40	73.10	1.1	36,472	0.00%
2019/08/07	2	73.00	4	73.28	72.90	-2	37,306	-0.01%
2019/08/06	8	71.35	3.8	72.75	73.30	4.2	37,843	0.01%
2019/08/05	77.1	73.22	14	73.49	72.80	63.1	37,786	0.17%
2019/08/02	15.1	75.82	7	76.03	75.50	8.1	37,404	0.02%
2019/08/01	17	77.98	29.8	78.00	77.90	-12.8	37,162	-0.03%
2019/07/31	0	0.00	0.7	78.60	78.60	-0.7	37,041	0.00%
2019/07/30	1	77.90	10	77.80	77.80	-9	37,167	-0.02%
2019/07/29	2.2	78.17	21	78.21	78.40	-18.8	37,511	-0.05%
2019/07/26	5	78.60	6	78.43	78.40	-1	37,626	0.00%
2019/07/25	18.1	78.72	8	78.58	78.60	10.1	37,671	0.03%
2019/07/24	22.3	81.23	90.1	81.27	81.30	-67.8	37,192	-0.18%
2019/07/23	20.1	80.73	22	80.73	80.90	-1.9	36,534	-0.01%
2019/07/22	43	80.60	3	79.90	80.60	40	36,414	0.11%
2019/07/19	14.1	79.54	10	79.77	79.30	4.1	36,308	0.01%
2019/07/18	12.4	79.28	2	79.35	79.00	10.4	36,773	0.03%
2019/07/17	22	79.97	7	79.50	79.30	15	37,533	0.04%
2019/07/16	15	80.29	22	80.05	80.00	-7	37,702	-0.02%
2019/07/15	15.2	76.95	19	76.49	78.10	-3.8	38,121	-0.01%
2019/07/12	15	77.83	2	77.75	77.60	13	40,175	0.03%
2019/07/11	5	78.22	0	0.00	78.20	5	41,245	0.01%
2019/07/10	4	78.03	1	77.70	77.90	3	42,238	0.01%
2019/07/09	6.4	78.16	0	0.00	77.90	6.4	43,101	0.01%
2019/07/08	12	78.70	3	78.83	79.00	9	43,727	0.02%
2019/07/05	0	0.00	2	77.90	78.20	-2	44,148	0.00%
2019/07/04	5	77.88	0	0.00	77.70	5	44,538	0.01%
2019/07/03	12	78.13	19	77.91	77.50	-7	44,768	-0.02%
2019/07/02	10	78.80	1	79.10	79.10	9	45,091	0.02%
2019/07/01	3	78.87	23	79.17	79.40	-20	45,435	-0.04%
2019/06/28	1	77.40	31	77.69	77.40	-30	46,469	-0.06%
2019/06/27	0	0.00	24	77.62	77.40	-24	48,925	-0.05%
2019/06/26	7	76.44	0	0.00	76.30	7	49,037	0.01%
2019/06/25	8	76.61	8	76.31	76.40	0	48,862	0.00%
2019/06/24	0	0.00	25	75.99	77.10	-25	48,644	-0.05%
2019/06/21	10	77.61	14	77.97	76.80	-4	48,291	-0.01%
2019/06/20	10	77.31	20	77.62	77.70	-10	47,665	-0.02%
2019/06/19	3	76.67	36	76.75	77.20	-33	47,481	-0.07%
2019/06/18	7	76.06	6	76.18	75.90	1	46,966	0.00%
2019/06/17	29	76.22	11	76.12	76.40	18	46,586	0.04%
2019/06/14	5	75.30	33.7	75.09	75.10	-28.7	46,296	-0.06%
2019/06/13	34	74.29	7	73.70	74.20	27	45,938	0.06%
2019/06/12	18	72.51	13	72.95	73.70	5	45,892	0.01%
2019/06/11	5	72.32	5	72.42	72.40	0	45,480	0.00%
2019/06/10	6	71.85	9	71.82	72.10	-3	45,277	-0.01%
2019/06/06	13	71.19	4	71.13	71.10	9	44,971	0.02%
2019/06/05	105	72.41	22	71.87	71.00	83	44,606	0.19%	大買/
2019/06/04	38	72.14	1	72.00	71.80	37	44,249	0.08%
2019/06/03	26	72.64	24	73.23	73.40	2	43,903	0.00%
2019/05/31	36	74.46	35	73.99	73.90	1	43,607	0.00%
2019/05/30	3.5	73.03	7	73.13	73.40	-3.5	42,989	-0.01%
2019/05/29	4	70.78	6	71.07	72.20	-2	42,844	0.00%
2019/05/28	6.2	71.60	2	71.70	71.20	4.2	42,521	0.01%
2019/05/27	4	71.38	17	71.35	71.40	-13	40,574	-0.03%
2019/05/24	61	71.63	0	0.00	71.40	61	40,541	0.15%
2019/05/23	64.1	72.00	19.1	71.91	71.50	45	40,262	0.11%
2019/05/22	95.2	74.29	16	74.14	74.00	79.2	39,723	0.20%
2019/05/21	2	74.85	3	74.97	75.00	-1	39,988	0.00%
2019/05/20	27.4	74.98	18.5	75.45	75.00	8.9	39,825	0.02%
2019/05/17	12	75.38	25	76.26	74.70	-13	39,707	-0.03%
2019/05/16	15	77.26	14	77.46	75.90	1	39,278	0.00%
2019/05/15	65.1	77.77	13.6	77.94	77.80	51.5	38,512	0.13%
2019/05/14	32	79.48	33	79.02	79.70	-1	37,886	0.00%
2019/05/13	18	82.23	47	82.19	81.20	-29	37,563	-0.08%
2019/05/10	9	83.47	16	84.55	83.70	-7	37,575	-0.02%
2019/05/09	21	85.00	3	85.23	84.30	18	37,560	0.05%
2019/05/08	13.1	85.81	3	85.80	85.90	10.1	37,350	0.03%
2019/05/07	10	86.70	53	86.94	86.60	-43	37,276	-0.12%
2019/05/06	42.8	85.49	5	85.16	84.90	37.8	37,269	0.10%
2019/05/03	14	87.33	11	87.75	88.20	3	36,812	0.01%
2019/05/02	6	86.95	5	86.74	86.90	1	36,616	0.00%
2019/04/30	11.2	86.91	1.6	86.90	86.90	9.5	36,365	0.03%
2019/04/29	8	87.76	18	88.42	87.80	-10	36,026	-0.03%
2019/04/26	4	87.18	9	87.54	87.40	-5	35,703	-0.01%
2019/04/25	9	86.18	12	86.28	86.80	-3	35,423	-0.01%
2019/04/24	24.8	87.21	1	88.90	86.90	23.8	35,170	0.07%
2019/04/23	29.2	88.02	9.8	87.44	88.30	19.4	34,864	0.06%
2019/04/22	20	88.33	49.3	88.60	87.80	-29.3	34,003	-0.09%
2019/04/19	73.2	90.13	36.3	90.37	88.90	36.9	33,706	0.11%
2019/04/18	44.2	94.41	65.2	94.37	91.60	-21	32,619	-0.06%
2019/04/17	19	91.45	40.5	91.61	91.80	-21.5	30,553	-0.07%
2019/04/16	12.6	90.20	70.3	90.33	89.90	-57.7	29,346	-0.20%
2019/04/15	48.4	88.90	43.9	88.61	89.30	4.5	28,411	0.02%
2019/04/12	15	86.27	19.8	86.30	86.50	-4.8	27,828	-0.02%
2019/04/11	4	83.73	9	84.08	83.80	-5	27,456	-0.02%
2019/04/10	2	82.85	133.6	82.80	83.00	-131.6	26,990	-0.49%	大賣/鉅額交易
2019/04/09	6	82.32	15	82.20	82.50	-9	26,686	-0.03%
2019/04/08	2	82.98	5.4	82.74	82.40	-3.4	26,501	-0.01%
2019/04/03	11	81.52	20	81.45	81.90	-9	25,825	-0.03%
2019/04/02	26.4	82.22	37.2	82.64	82.00	-10.8	25,304	-0.04%
2019/04/01	18	80.56	75.4	79.57	80.80	-57.4	23,838	-0.24%
2019/03/29	1	73.10	18.4	73.24	73.50	-17.4	21,133	-0.08%
2019/03/28	5	71.70	20	71.60	71.80	-15	21,058	-0.07%
2019/03/27	0.2	71.90	0	0.00	71.90	0.2	21,359	0.00%
2019/03/26	10	71.70	20	71.60	71.80	-10	21,516	-0.05%
2019/03/25	60	71.60	25	71.60	71.20	35	21,784	0.16%
2019/03/22	37.1	72.86	4	73.28	73.00	33.1	21,732	0.15%
2019/03/21	0	0.00	71	72.97	73.00	-71	21,996	-0.32%
2019/03/20	6	72.10	30	72.16	72.40	-24	22,458	-0.11%
2019/03/19	2	72.05	41	71.95	72.30	-39	23,024	-0.17%
2019/03/18	30	71.46	3	71.60	72.00	27	23,226	0.12%
2019/03/15	4	70.80	4	71.00	70.60	0	23,470	0.00%
2019/03/14	1	70.90	5	71.10	71.10	-4	23,311	-0.02%
2019/03/13	35	70.81	1	70.80	70.70	34	24,214	0.14%
2019/03/12	0	0.00	4	71.23	71.20	-4	24,353	-0.02%
2019/03/11	2.1	70.60	0	0.00	70.40	2.1	24,453	0.01%
2019/03/08	62	70.73	1	70.80	70.70	61	24,916	0.24%
2019/03/07	8	72.10	0	0.00	71.60	8	25,765	0.03%
2019/03/06	0	0.00	0	72.40	72.50	0	26,193	0.00%
2019/03/05	8	71.60	0	0.00	71.90	8	26,787	0.03%
2019/03/04	10	71.72	50	72.08	72.20	-40	26,928	-0.15%
2019/02/26	4.1	72.90	3	73.00	72.80	1.1	26,722	0.00%
2019/02/25	45	73.29	1	73.30	73.40	44	26,937	0.16%
2019/02/22	4	73.15	41	73.49	73.50	-37	27,267	-0.14%
2019/02/21	0	0.00	39	73.31	73.80	-39	27,552	-0.14%
2019/02/20	11	72.93	57	72.95	73.20	-46	27,545	-0.17%
2019/02/19	0	0.00	7	71.71	72.00	-7	27,169	-0.03%
2019/02/18	3	71.30	5	71.46	71.00	-2	27,351	-0.01%
2019/02/15	16.5	70.49	10	70.70	70.30	6.5	27,533	0.02%
2019/02/14	10	72.00	32.4	71.70	71.40	-22.4	27,638	-0.08%
2019/02/13	1	72.20	59	72.18	72.00	-58	27,733	-0.21%
2019/02/12	1	71.70	34	71.34	72.00	-33	27,694	-0.12%
2019/02/11	14	70.14	2	70.20	69.90	12	27,543	0.04%
2019/01/30	7	70.14	2	70.15	70.00	5	27,311	0.02%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	1	70.80	7	70.91	70.80	-6	27,288	-0.02%
2019/01/25	2.1	70.40	5	70.30	70.70	-3	27,511	-0.01%
2019/01/24	3	69.87	0	0.00	70.00	3	27,455	0.01%
2019/01/23	7	69.80	0	0.00	69.70	7	27,740	0.03%
2019/01/22	2.2	70.41	1	70.70	70.70	1.2	27,933	0.00%
2019/01/21	1	71.30	7.4	71.09	71.20	-6.4	28,393	-0.02%
2019/01/18	5.2	70.62	1	70.80	70.80	4.2	29,728	0.01%
2019/01/17	0	0.00	10	70.51	70.40	-10	30,927	-0.03%
2019/01/16	3	70.17	6	70.20	70.20	-3	31,610	-0.01%
2019/01/15	2	70.60	10	70.03	70.30	-8	31,959	-0.03%
2019/01/14	2	69.00	0	0.00	68.70	2	32,168	0.01%
2019/01/11	11	69.89	3	69.77	69.40	8	33,547	0.02%
2019/01/10	4	69.25	1.7	69.34	69.30	2.3	33,515	0.01%
2019/01/09	3	69.30	6	69.92	69.90	-3	33,515	-0.01%
2019/01/08	3.3	68.56	0	0.00	68.60	3.3	33,510	0.01%
2019/01/07	0	0.00	4	68.93	69.30	-4	33,710	-0.01%
2019/01/04	6.9	67.54	0	0.00	67.60	6.9	33,606	0.02%
2019/01/03	12	68.79	13.7	68.97	68.90	-1.7	33,646	-0.01%
2019/01/02	55.1	70.26	1	71.20	70.10	54.1	33,501	0.16%
2018/12/28	54	70.99	0	0.00	70.80	54	33,856	0.16%
2018/12/27	3.4	70.86	13	71.42	70.80	-9.6	34,100	-0.03%
2018/12/25	3.2	70.29	0.1	70.70	70.70	3.1	34,538	0.01%
2018/12/24	4	70.98	0	0.00	71.40	4	35,126	0.01%
2018/12/22	0	0.00	11	71.18	70.90	-11	35,373	-0.03%
2018/12/21	7.4	70.56	0.8	71.40	71.40	6.6	35,779	0.02%
2018/12/20	21	71.89	8.8	71.83	71.50	12.2	35,804	0.03%
2018/12/19	30	71.30	45	71.34	71.80	-15	35,643	-0.04%
2018/12/18	13	70.42	2	70.60	70.80	11	35,873	0.03%
2018/12/17	14.6	71.24	13	71.83	71.10	1.6	36,093	0.00%
2018/12/14	8	71.60	197	71.75	71.50	-189	36,528	-0.52%	大賣/鉅額交易
2018/12/13	4.7	72.59	52	72.72	73.00	-47.3	36,813	-0.13%
2018/12/12	51	70.36	40	70.72	71.20	11	37,341	0.03%
2018/12/11	101.3	68.56	5	68.52	68.40	96.3	37,568	0.26%	大買/
2018/12/10	19	67.90	1	67.80	67.70	18	37,759	0.05%
2018/12/07	53	69.30	0.2	69.80	69.10	52.8	37,568	0.14%
2018/12/06	42.1	69.88	19	68.95	69.00	23.1	37,365	0.06%
2018/12/05	14.6	71.98	8	72.09	71.60	6.6	36,597	0.02%
2018/12/04	6.2	73.66	3	73.57	73.40	3.2	36,922	0.01%
2018/12/03	12.1	73.53	14	73.76	74.00	-1.9	36,977	-0.01%
2018/11/30	12	72.48	106	73.14	71.90	-94	36,598	-0.26%	大賣/
2018/11/29	4	73.55	29	72.88	72.40	-25	35,692	-0.07%
2018/11/28	4	72.08	40.6	72.54	73.10	-36.6	35,289	-0.10%
2018/11/27	9.1	70.49	3.9	70.49	70.70	5.1	34,839	0.01%
2018/11/26	30.2	71.17	3.2	71.07	71.00	27	34,800	0.08%
2018/11/23	29.1	70.09	26.6	70.09	70.00	2.5	34,663	0.01%
2018/11/22	33	69.95	2	70.00	69.50	31	34,653	0.09%
2018/11/21	47.7	69.78	48.6	69.58	70.60	-0.9	34,466	0.00%
2018/11/20	53	71.50	42	71.67	71.00	11	34,147	0.03%
2018/11/19	14.8	73.42	10	73.20	73.40	4.8	33,901	0.01%
2018/11/16	2	74.20	11.5	74.05	74.30	-9.5	34,199	-0.03%
2018/11/15	139	73.10	64.4	74.89	74.50	74.6	35,037	0.21%	大買/
2018/11/14	24.2	73.92	18.1	74.02	73.30	6.2	34,998	0.02%
2018/11/13	11	74.30	0	74.80	74.40	11	34,972	0.03%
2018/11/12	8.1	76.32	17.7	76.20	76.20	-9.6	34,899	-0.03%
2018/11/09	21.4	76.02	1	75.80	76.10	20.4	35,101	0.06%
2018/11/08	19	77.28	3	76.97	76.60	16	35,138	0.05%
2018/11/07	11.4	77.87	1	77.70	77.90	10.4	35,022	0.03%
2018/11/06	35.7	78.54	3	78.30	77.30	32.7	35,016	0.09%
2018/11/05	24.1	80.19	29.4	80.24	80.00	-5.3	35,081	-0.02%
2018/11/02	8	80.20	41	80.77	81.00	-33	35,222	-0.09%
2018/11/01	13.7	79.13	11.6	79.35	79.90	2.1	35,105	0.01%
2018/10/31	7.9	78.24	13	78.43	78.80	-5.1	35,267	-0.01%
2018/10/30	2.8	75.94	7.8	75.97	76.40	-5	35,030	-0.01%
2018/10/29	14.8	76.58	17.8	77.01	75.50	-3	35,063	-0.01%
2018/10/26	71.2	77.85	69.2	76.89	76.20	2	35,074	0.01%
2018/10/17	34.4	69.41	42	69.24	68.10	-7.6	34,592	-0.02%
2018/10/16	41	70.13	45	70.09	70.40	-4.1	33,758	-0.01%
2018/10/15	76	70.66	23.1	70.52	70.50	52.9	33,489	0.16%
2018/10/12	55	70.76	13.8	70.62	71.90	41.2	33,508	0.12%
2018/10/11	57	70.66	15.6	70.91	70.10	41.4	33,512	0.12%
2018/10/09	5	75.58	22	75.52	75.30	-17	32,293	-0.05%
2018/10/08	10	75.54	7.3	75.79	75.50	2.7	32,342	0.01%
2018/10/05	35	75.65	15.3	75.83	75.60	19.7	32,631	0.06%
2018/10/04	17.1	76.52	13	76.42	76.20	4.1	32,542	0.01%
2018/10/03	7	77.81	12	77.70	77.80	-5	32,668	-0.02%
2018/10/02	26	78.86	2	78.90	78.10	24	32,896	0.07%
2018/10/01	1.1	80.18	23.1	79.98	79.90	-22	32,641	-0.07%
2018/09/28	22	78.95	5	78.80	79.20	17	32,840	0.05%
2018/09/27	6.6	78.29	17	78.26	78.70	-10.4	32,499	-0.03%
2018/09/26	3.2	77.47	15	77.57	77.30	-11.8	32,279	-0.04%
2018/09/25	1.8	76.09	8.9	76.08	76.10	-7.1	32,142	-0.02%
2018/09/21	25	75.60	4	75.33	75.80	21	32,370	0.06%
2018/09/20	23.5	75.73	2	75.80	75.60	21.5	32,265	0.07%
2018/09/19	4	76.13	0	0.00	76.40	4	32,294	0.01%
2018/09/18	19	76.14	22.9	76.23	75.80	-3.9	32,335	-0.01%
2018/09/17	5	77.64	22	77.62	77.80	-17	32,456	-0.05%
2018/09/14	3.2	77.69	25	77.61	77.90	-21.8	32,799	-0.07%
2018/09/13	30	76.11	4.7	76.29	76.00	25.3	32,828	0.08%
2018/09/12	8	77.40	70.3	77.61	77.00	-62.3	32,740	-0.19%
2018/09/11	15.5	76.92	12	76.64	77.70	3.5	32,803	0.01%
2018/09/10	48.1	75.31	11.8	75.78	75.10	36.4	33,096	0.11%
2018/09/07	26.1	78.02	14.2	77.82	77.70	11.9	32,715	0.04%
2018/09/06	26	79.27	10.6	79.58	79.30	15.5	32,743	0.05%
2018/09/05	6	80.22	3	80.20	80.10	3	32,558	0.01%
2018/09/04	16	80.27	0.6	80.40	80.10	15.4	32,939	0.05%
2018/09/03	1	80.60	53	80.22	80.10	-52	33,317	-0.16%
2018/08/31	18	80.41	6.6	80.68	80.50	11.4	34,592	0.03%
2018/08/30	10	81.25	68.4	81.49	80.90	-58.4	35,372	-0.17%
2018/08/29	3	81.20	1	81.20	81.40	2	35,704	0.01%
2018/08/28	3.1	81.21	17	81.11	81.20	-13.9	35,877	-0.04%
2018/08/27	20	80.97	0	0.00	81.00	20	36,077	0.06%
2018/08/24	7.5	80.98	1	81.10	81.10	6.5	36,106	0.02%
2018/08/23	5	81.32	22.6	81.51	81.80	-17.6	37,143	-0.05%
2018/08/22	35.4	81.60	8	81.61	81.70	27.4	37,444	0.07%
2018/08/21	1	81.00	11	81.12	81.00	-10	37,825	-0.03%
2018/08/20	44	81.26	2	81.45	81.00	42	38,555	0.11%
2018/08/17	29	81.79	12.3	81.55	81.10	16.7	39,047	0.04%
2018/08/16	16	80.73	10	81.07	81.20	6	39,033	0.02%
2018/08/15	74	80.87	11	80.88	81.10	63	38,932	0.16%
2018/08/14	52.3	81.80	16.9	81.28	81.30	35.4	38,576	0.09%
2018/08/13	25.4	84.43	60.9	84.61	83.80	-35.5	37,744	-0.09%
2018/08/10	1	85.50	11	85.79	85.90	-10	37,559	-0.03%
2018/08/09	1.1	85.47	190	85.37	85.20	-188.9	37,496	-0.50%	大賣/鉅額交易
2018/08/08	0	0.00	18	84.92	85.00	-18	37,984	-0.05%
2018/08/07	1	85.00	8	85.01	84.40	-7	38,653	-0.02%
2018/08/06	3	84.60	22	84.26	84.60	-19	40,277	-0.05%
2018/08/03	18	83.48	2.5	83.56	83.80	15.5	40,685	0.04%
2018/08/02	18	83.27	6	83.40	82.80	12	40,725	0.03%
2018/08/01	15	84.00	1.8	84.10	84.10	13.2	40,747	0.03%
2018/07/31	6	83.80	2	83.80	83.80	4	40,718	0.01%
2018/07/30	8	84.03	20	83.97	84.20	-12	40,734	-0.03%
2018/07/27	2.4	83.16	2	83.50	83.20	0.4	40,533	0.00%
2018/07/26	2.1	82.74	14	82.59	83.50	-11.9	40,985	-0.03%
2018/07/25	123	82.67	7.8	82.82	82.70	115.2	41,156	0.28%	大買/鉅額交易
2018/07/24	43	85.43	212.3	85.40	85.20	-169.3	41,023	-0.41%	大賣/鉅額交易
2018/07/23	0	0.00	31.8	85.33	85.50	-31.8	40,405	-0.08%
2018/07/20	47	85.42	39	84.78	85.30	8	40,448	0.02%
2018/07/19	4.2	84.91	25	84.96	85.20	-20.8	40,634	-0.05%
2018/07/18	33	83.79	27	83.89	84.10	6	41,177	0.01%
2018/07/17	2	82.90	23	82.57	82.90	-21	41,148	-0.05%
2018/07/16	9.4	83.05	25	83.04	82.80	-15.6	41,273	-0.04%
2018/07/13	20.2	82.76	7	82.46	82.90	13.2	42,018	0.03%
2018/07/12	0.2	81.50	8	81.20	81.20	-7.9	42,639	-0.02%
2018/07/11	1.1	80.69	33	81.47	81.60	-31.9	42,885	-0.07%
2018/07/10	27	80.94	1	80.80	80.50	26	42,680	0.06%
2018/07/09	3	80.97	9	81.30	80.80	-6	42,584	-0.01%
2018/07/06	10.1	80.52	7	80.80	80.50	3.1	42,830	0.01%
2018/07/05	8	81.15	16	81.11	81.20	-8	42,840	-0.02%
2018/07/04	2	81.10	8	81.25	81.60	-6	43,143	-0.01%
2018/07/03	27.2	80.78	9	80.74	80.70	18.2	43,802	0.04%
2018/07/02	98.1	81.59	17.6	81.52	81.00	80.6	44,386	0.18%
2018/06/29	53	81.38	33	82.29	83.20	20	44,722	0.04%
2018/06/28	56	80.73	3	80.73	80.50	53.1	46,328	0.11%
2018/06/27	5.4	81.13	3	81.17	80.90	2.4	46,430	0.01%
2018/06/26	70.4	80.55	3	81.03	81.00	67.4	46,386	0.15%
2018/06/25	25	81.80	16	81.56	81.50	9	46,072	0.02%
2018/06/22	53.5	82.18	12	82.33	82.30	41.5	45,973	0.09%
2018/06/21	24	82.93	10.7	82.84	82.70	13.3	45,954	0.03%
2018/06/20	27.3	82.59	11	82.55	83.00	16.3	46,402	0.04%
2018/06/19	74	83.38	1.6	83.24	83.00	72.4	46,024	0.16%
2018/06/15	39	84.86	4.9	84.77	85.00	34.1	45,391	0.08%
2018/06/14	39.1	86.38	15.5	86.34	85.50	23.6	44,934	0.05%
2018/06/13	10.3	87.70	33	88.03	87.80	-22.7	44,377	-0.05%
2018/06/12	22	87.55	5	87.76	87.70	17	45,087	0.04%
2018/06/11	27	87.64	13	87.93	87.40	14	45,024	0.03%
2018/06/08	27	89.65	27.5	90.28	88.30	-0.5	45,184	0.00%
2018/06/07	14.1	89.97	128.2	89.87	91.20	-114.1	44,916	-0.25%	大賣/鉅額交易
2018/06/06	43.3	89.04	29	88.99	89.10	14.3	44,888	0.03%
2018/06/05	24	88.21	32	87.96	88.10	-8	45,553	-0.02%
2018/06/04	50	87.63	22	87.69	87.80	28	45,573	0.06%
2018/06/01	3	86.33	5	86.44	86.60	-2	45,724	0.00%
2018/05/31	11	86.68	5	87.00	85.70	6	45,907	0.01%
2018/05/30	0	0.00	7	86.84	87.40	-7	45,020	-0.02%
2018/05/29	8.2	88.10	50	88.38	87.60	-41.8	44,829	-0.09%
2018/05/28	44	88.35	37	88.58	88.80	7	44,821	0.02%
2018/05/25	17	85.71	126.6	85.66	86.50	-109.6	44,419	-0.25%	大賣/鉅額交易
2018/05/24	1.1	84.01	13	84.28	84.10	-12	44,188	-0.03%
2018/05/23	5.2	83.75	2	84.15	83.60	3.2	44,702	0.01%
2018/05/22	3	84.67	15	84.80	84.00	-12	45,124	-0.03%
2018/05/21	73	85.30	14	85.31	85.00	59	45,700	0.13%
2018/05/18	8	84.50	6.8	83.99	83.90	1.2	46,339	0.00%
2018/05/17	19.3	84.96	5.7	84.83	84.20	13.6	47,022	0.03%
2018/05/16	107.3	84.95	26	85.31	84.60	81.3	47,215	0.17%	大買/
2018/05/15	25.9	87.04	53	87.05	86.00	-27.1	47,488	-0.06%
2018/05/14	33.6	88.73	168	88.66	89.00	-134.4	48,662	-0.28%	大賣/鉅額交易
2018/05/11	0	0.00	22	84.71	85.00	-22	47,388	-0.05%
2018/05/10	0.1	83.00	5.4	82.46	82.90	-5.3	47,391	-0.01%
2018/05/09	29.1	82.44	0	0.00	81.80	29.1	47,644	0.06%
2018/05/08	4	82.08	28.6	82.04	82.60	-24.6	48,053	-0.05%
2018/05/07	24	81.15	6	81.33	81.60	18	48,209	0.04%
2018/05/04	8	80.51	12.9	80.70	80.40	-4.9	48,519	-0.01%
2018/05/03	42	80.42	10.7	80.51	80.10	31.3	48,855	0.06%
2018/05/02	22.3	82.75	4	82.98	81.80	18.3	48,950	0.04%
2018/04/30	3	82.30	12	82.56	82.90	-9	49,029	-0.02%
2018/04/27	47	81.07	0	0.00	81.50	47	49,363	0.10%
2018/04/26	21.1	80.80	13	81.02	80.60	8.1	49,915	0.02%
2018/04/25	38.2	80.04	13	80.02	80.40	25.2	50,957	0.05%
2018/04/24	69.7	81.19	42	80.91	80.60	27.7	51,057	0.05%
2018/04/23	58.7	83.24	10.9	83.22	83.00	47.9	50,484	0.09%
2018/04/20	17	83.95	3.7	83.99	84.00	13.3	50,371	0.03%
2018/04/19	26.1	83.96	6	84.95	85.00	20.1	50,547	0.04%
2018/04/18	36.4	85.43	1	85.00	84.80	35.4	50,204	0.07%
2018/04/17	33.1	86.86	2	86.70	86.50	31.1	50,087	0.06%
2018/04/16	20	87.08	23	87.30	87.60	-3	50,333	-0.01%
2018/04/13	2.1	87.02	8	87.09	87.00	-5.9	50,506	-0.01%
2018/04/12	34.2	87.02	0.7	87.20	86.80	33.5	50,851	0.07%
2018/04/11	4	87.50	3	88.17	87.30	1	51,181	0.00%
2018/04/10	115.2	87.11	0.8	87.40	87.00	114.4	51,411	0.22%	大買/鉅額交易
2018/04/09	53	86.90	17	87.12	87.40	36	51,757	0.07%
2018/04/03	67.5	87.23	10	87.00	87.20	57.5	51,281	0.11%
2018/04/02	48.6	88.34	14.4	87.80	88.10	34.3	50,921	0.07%
2018/03/31	217	88.66	26.7	88.55	88.50	190.3	50,680	0.38%	大買/鉅額交易
2018/03/30	5	91.64	12	91.44	91.40	-7	48,765	-0.01%
2018/03/29	6	90.17	2.5	90.34	90.00	3.6	48,632	0.01%
2018/03/28	9	90.29	2	90.35	90.10	7	48,333	0.01%
2018/03/27	3	90.93	9	91.26	91.20	-6	48,237	-0.01%
2018/03/26	14	89.83	2	89.90	90.20	12	48,082	0.02%
2018/03/23	29.1	90.93	12	90.58	90.40	17.1	48,202	0.04%
2018/03/22	3.3	92.83	2.4	93.18	92.80	0.9	48,376	0.00%
2018/03/21	11.2	92.45	2.7	92.53	92.40	8.5	48,263	0.02%
2018/03/20	16.3	92.55	1.6	92.71	92.60	14.7	48,615	0.03%
2018/03/19	9	92.68	4	92.75	92.90	5	48,662	0.01%
2018/03/16	10.3	92.97	8	93.14	92.80	2.3	48,767	0.00%
2018/03/15	21	93.26	21	93.87	93.40	0	48,424	0.00%
2018/03/14	17	93.71	6	93.82	93.30	11	48,939	0.02%
2018/03/13	43.1	95.60	39.3	95.61	95.20	3.9	48,868	0.01%
2018/03/12	6	93.70	61.2	94.18	94.30	-55.2	48,136	-0.11%
2018/03/09	9	91.91	22.2	91.37	91.90	-13.2	48,311	-0.03%
2018/03/08	17	89.42	13	89.50	89.40	4	48,434	0.01%
2018/03/07	14	88.74	13	89.65	88.50	1	48,600	0.00%
2018/03/06	9	88.14	12.3	88.29	88.20	-3.3	49,225	-0.01%
2018/03/05	10.2	87.36	20.7	87.69	87.00	-10.5	49,994	-0.02%
2018/03/02	34.1	87.19	4.3	87.89	87.80	29.8	49,680	0.06%
2018/03/01	30	87.94	5	88.10	87.90	25	49,850	0.05%
2018/02/27	11	88.99	17	88.98	88.10	-6	49,752	-0.01%
2018/02/26	8	89.36	14	89.41	88.80	-6	49,448	-0.01%
2018/02/23	8	88.43	10.5	89.01	88.90	-2.5	49,325	-0.01%
2018/02/22	11.2	87.77	1.7	88.30	87.90	9.6	49,530	0.02%
2018/02/21	12	88.41	8	88.70	88.20	4	49,335	0.01%
2018/02/12	28	87.82	15	88.03	87.60	13	48,915	0.03%
2018/02/09	55.6	87.30	6	87.03	87.50	49.6	48,743	0.10%
2018/02/08	14	89.34	26	90.03	89.00	-12	48,453	-0.02%
2018/02/07	58	90.71	17	90.40	90.00	41	49,905	0.08%
2018/02/06	123.3	89.89	16.6	89.99	89.20	106.7	49,153	0.22%	大買/鉅額交易
2018/02/05	25	93.02	0	0.00	92.80	25	47,142	0.05%
2018/02/02	10	94.50	9	94.80	95.20	1	47,140	0.00%
2018/02/01	6	93.98	6	94.27	93.50	0	47,024	0.00%
2018/01/31	16.1	92.44	8.3	92.67	92.20	7.8	46,756	0.02%
2018/01/30	17	93.98	2	94.10	93.60	15	46,299	0.03%
2018/01/29	16.1	95.12	9	95.26	94.70	7.1	46,043	0.02%
2018/01/26	11	95.45	1	95.50	95.40	10	45,847	0.02%
2018/01/25	15.2	95.80	3	96.40	95.40	12.2	45,486	0.03%
2018/01/24	9	96.07	0	0.00	95.90	9	44,848	0.02%
2018/01/23	16	95.83	27	96.10	96.90	-11	44,696	-0.02%
2018/01/22	14	96.80	43	96.79	96.60	-29	44,513	-0.07%
2018/01/19	31.1	96.07	41.5	96.10	96.90	-10.4	43,848	-0.02%
2018/01/18	10	94.50	20	94.42	93.80	-10	42,486	-0.02%
2018/01/17	5	93.08	22.5	92.99	93.40	-17.5	42,043	-0.04%
2018/01/16	13	93.25	7	93.33	93.40	6	41,887	0.01%
2018/01/15	2	92.85	26.3	92.91	93.30	-24.3	41,766	-0.06%
2018/01/12	23.3	91.87	30.7	91.84	91.80	-7.4	41,540	-0.02%
2018/01/11	50	91.46	18.5	91.28	91.40	31.5	41,459	0.08%
2018/01/10	37.2	90.86	0	0.00	90.80	37.2	40,939	0.09%
2018/01/09	12	91.93	1	92.40	91.80	11	40,640	0.03%
2018/01/08	19.1	91.98	0	0.00	91.80	19.1	40,616	0.05%
2018/01/05	15.4	92.19	5	92.36	93.00	10.4	40,275	0.03%
2018/01/04	27	92.74	3.4	93.06	92.60	23.6	39,996	0.06%
2018/01/03	22	94.45	33	94.65	94.00	-11	39,819	-0.03%
2018/01/02	5	94.74	2	95.35	95.00	3	39,215	0.01%