鴻海 (2317)-凱基-豐中券商分點個股進出

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
177.5
漲跌
--
漲幅
0.00%
成交量
55,414張
產業
上市其他電子類股
5990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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/06/07	8	177.75	89.3	178.43	177.50	-81.3	128,123	-0.06%
2024/06/06	111.1	180.78	53.4	180.16	177.50	57.7	132,975	0.04%	大買/
2024/06/05	79.9	174.42	34.1	175.62	175.50	45.8	133,281	0.03%
2024/06/04	108.8	172.37	24.1	171.19	171.00	84.6	132,468	0.06%	大買/
2024/06/03	77.3	176.53	9	177.03	176.50	68.3	131,562	0.05%
2024/05/31	145.6	176.79	140	174.61	172.00	5.6	130,748	0.00%	大買/大賣/
2024/05/30	53.7	176.95	29	178.09	176.50	24.7	129,554	0.02%
2024/05/29	62.5	182.49	23.4	181.49	180.50	39.1	130,014	0.03%
2024/05/28	45.1	184.49	31.1	185.19	185.50	14	129,230	0.01%
2024/05/27	37.9	182.82	53	183.80	185.00	-15.1	128,741	-0.01%
2024/05/24	49	175.14	13.3	174.45	176.00	35.7	127,321	0.03%
2024/05/23	162.2	171.41	123.4	172.26	173.00	38.8	126,500	0.03%	大買/大賣/
2024/05/22	46	168.62	25.3	169.11	169.00	20.7	125,395	0.02%
2024/05/21	17.6	166.39	8.1	166.62	166.00	9.5	124,802	0.01%
2024/05/20	56.9	168.33	33.8	167.53	167.50	23.1	124,336	0.02%
2024/05/17	78.5	170.31	210.4	168.21	170.00	-131.9	123,763	-0.11%	大賣/鉅額交易
2024/05/16	73.4	174.53	108	175.26	171.50	-34.6	122,712	-0.03%	大賣/
2024/05/15	69.1	168.36	138.1	169.75	170.50	-69	120,759	-0.06%	大賣/
2024/05/14	154.5	169.93	46	172.24	172.00	108.5	118,632	0.09%	大買/鉅額交易
2024/05/13	59	170.88	18.8	171.09	169.50	40.2	116,850	0.03%
2024/05/10	49.7	169.40	46.8	169.28	169.50	2.9	115,830	0.00%
2024/05/09	87.5	172.01	69.5	173.25	170.50	18	114,664	0.02%
2024/05/08	6	169.58	11.2	169.90	169.50	-5.2	113,075	0.00%
2024/05/07	65.6	168.75	76.2	169.39	169.50	-10.6	112,117	-0.01%
2024/05/06	47.6	165.98	148.4	165.97	167.50	-100.9	110,314	-0.09%	大賣/
2024/05/03	6	156.92	8.5	157.72	156.00	-2.5	107,787	0.00%
2024/05/02	16.4	153.37	22.5	153.53	154.00	-6.2	107,073	-0.01%
2024/04/30	42.7	158.33	34	157.91	156.00	8.7	106,176	0.01%
2024/04/29	32.6	157.34	104.5	158.71	158.50	-71.9	105,289	-0.07%	大賣/
2024/04/26	55.3	156.38	70.3	155.74	155.00	-15	104,036	-0.01%
2024/04/25	81.3	152.84	86.7	152.05	151.50	-5.4	102,659	-0.01%
2024/04/24	56.5	152.45	58.5	153.04	156.00	-2	101,157	0.00%
2024/04/23	43.5	144.51	22.3	144.96	144.00	21.2	98,752	0.02%
2024/04/22	35.4	142.90	25	143.92	143.00	10.4	98,059	0.01%
2024/04/19	95.5	143.19	102.6	143.46	143.00	-7.1	97,247	-0.01%	大賣/
2024/04/18	76	146.22	17.2	147.69	148.00	58.8	95,526	0.06%
2024/04/17	72.2	144.75	36.1	144.74	146.50	36.1	94,851	0.04%
2024/04/16	63.5	140.24	97.7	139.50	141.00	-34.2	93,480	-0.04%
2024/04/15	47.3	147.39	29.3	146.33	146.00	18	90,976	0.02%
2024/04/12	39.5	150.90	53.4	150.64	150.50	-13.9	89,690	-0.02%
2024/04/11	79.1	149.76	84.8	149.30	150.00	-5.7	87,961	-0.01%
2024/04/10	56.5	156.45	16.3	155.14	154.50	40.2	85,355	0.05%
2024/04/09	23.6	159.33	69.8	158.83	158.00	-46.3	84,044	-0.06%
2024/04/08	45.4	158.07	52	158.54	158.00	-6.7	82,682	-0.01%
2024/04/03	49.2	156.80	25.1	157.60	159.00	24.1	81,311	0.03%
2024/04/02	37.2	154.12	83.2	156.50	159.00	-46.1	79,344	-0.06%
2024/04/01	50.3	151.94	21	151.12	150.50	29.3	76,692	0.04%
2024/03/29	158.9	153.27	45.6	152.31	150.00	113.3	75,560	0.15%	大買/鉅額交易
2024/03/28	108.9	155.25	49.4	154.76	155.50	59.5	73,210	0.08%	大買/
2024/03/27	143.5	147.81	102.7	146.07	148.50	40.8	70,339	0.06%	大買/大賣/
2024/03/26	117.4	144.11	198.8	143.52	142.00	-81.4	68,483	-0.12%	大買/大賣/
2024/03/25	101.2	145.63	23.8	145.89	145.50	77.4	66,381	0.12%	大買/
2024/03/22	143.6	144.53	93.6	146.18	145.50	50	64,505	0.08%	大買/
2024/03/21	63.2	141.22	51.5	141.26	142.50	11.7	61,032	0.02%
2024/03/20	86	138.53	145.6	138.33	138.00	-59.6	58,649	-0.10%	大賣/
2024/03/19	95.1	133.41	47.2	132.62	136.00	47.9	55,781	0.09%
2024/03/18	68.3	132.94	53.3	133.53	136.00	15	53,182	0.03%
2024/03/15	32.3	131.00	167.2	131.24	132.00	-134.9	49,532	-0.27%	大賣/鉅額交易
2024/03/14	61	120.05	98.9	119.33	121.00	-37.9	43,236	-0.09%
2024/03/13	125.9	120.91	130.6	120.63	120.50	-4.7	40,314	-0.01%	大買/大賣/
2024/03/12	26.4	117.29	168	116.31	119.00	-141.6	34,910	-0.41%	大賣/鉅額交易
2024/03/11	6.1	109.51	66.5	109.25	109.50	-60.4	29,389	-0.21%
2024/03/08	10	105.80	11.5	106.50	105.00	-1.5	27,431	-0.01%
2024/03/07	7	107.50	65	107.66	107.50	-58	26,533	-0.22%
2024/03/06	2	106.00	22.5	106.49	106.50	-20.5	26,183	-0.08%
2024/03/05	52.4	106.86	27.7	107.82	106.50	24.7	26,190	0.09%
2024/03/04	16.2	106.09	47.3	105.05	106.50	-31.1	25,463	-0.12%
2024/03/01	3	102.00	0	0.00	102.00	3	24,125	0.01%
2024/02/29	2	103.00	1	103.00	103.00	1	24,041	0.00%
2024/02/27	0	0.00	8.4	103.98	103.50	-8.4	23,750	-0.04%
2024/02/26	0	0.00	7	103.29	103.50	-7	23,649	-0.03%
2024/02/23	0.2	103.00	4	103.38	103.00	-3.8	23,790	-0.02%
2024/02/22	0	0.00	5	103.50	103.50	-5	24,119	-0.02%
2024/02/21	1	103.50	12	103.38	103.00	-11	24,289	-0.05%
2024/02/20	6	104.00	3.1	103.98	103.50	2.9	24,762	0.01%
2024/02/19	1.1	102.00	72.4	102.89	103.00	-71.3	24,617	-0.29%
2024/02/16	3	101.00	8.5	101.32	101.50	-5.5	25,053	-0.02%
2024/02/15	3.5	101.47	0.8	101.50	101.00	2.6	25,287	0.01%
2024/02/05	1	101.50	1	101.50	101.50	0	25,125	0.00%
2024/02/02	1.2	102.08	3.4	102.00	102.00	-2.2	25,105	-0.01%
2024/02/01	0.6	102.42	8.8	102.17	103.00	-8.2	25,344	-0.03%
2024/01/31	2	102.00	6	102.00	102.50	-4	25,428	-0.02%
2024/01/29	3.8	102.76	1.2	102.91	102.50	2.6	25,927	0.01%
2024/01/26	1	102.50	10.7	102.70	102.50	-9.7	26,364	-0.04%
2024/01/25	4.1	101.87	9	101.61	102.00	-4.9	26,353	-0.02%
2024/01/24	0	0.00	1.2	100.58	100.50	-1.2	26,387	0.00%
2024/01/23	0.4	101.00	3	101.00	101.00	-2.6	27,103	-0.01%
2024/01/22	6	100.17	1	99.90	99.90	5	29,035	0.02%
2024/01/19	2.6	100.48	3	100.17	100.50	-0.4	29,204	0.00%
2024/01/18	6	99.12	26	99.55	99.90	-20	29,563	-0.07%
2024/01/17	65.4	99.04	5	99.20	98.60	60.4	29,936	0.20%
2024/01/16	6.1	99.75	4	99.95	100.00	2.1	30,976	0.01%
2024/01/15	11.7	100.56	0	0.00	100.00	11.7	31,922	0.04%
2024/01/12	12	100.50	3.2	100.97	100.50	8.8	32,081	0.03%
2024/01/11	10.2	100.27	2	100.75	100.50	8.2	32,209	0.03%
2024/01/10	21.2	100.48	2	100.50	100.00	19.2	32,083	0.06%
2024/01/09	12.3	101.33	2.1	101.05	101.00	10.2	31,963	0.03%
2024/01/08	16.3	101.91	5	102.20	101.50	11.3	31,828	0.04%
2024/01/05	1	104.00	4	104.25	104.00	-3	31,693	-0.01%
2024/01/04	6	104.50	33.8	104.47	104.00	-27.8	31,937	-0.09%
2024/01/03	0	0.00	1	104.00	104.50	-1	32,154	0.00%
2024/01/02	0	0.00	2.6	104.44	105.00	-2.6	32,305	-0.01%
2023/12/29	11	104.27	13.1	104.42	104.50	-2.1	32,250	-0.01%
2023/12/28	53	103.50	7	103.50	104.00	46	32,274	0.14%
2023/12/27	2	103.75	11.1	103.50	103.50	-9.1	32,180	-0.03%
2023/12/26	2	103.50	0	0.00	104.00	2	32,097	0.01%
2023/12/25	0	0.00	14.4	103.50	103.50	-14.4	32,284	-0.04%
2023/12/22	0.2	103.00	1	103.50	103.50	-0.8	32,363	0.00%
2023/12/21	4	103.38	0	0.00	103.50	4	32,468	0.01%
2023/12/20	0.2	104.00	15.3	103.55	104.50	-15.1	32,160	-0.05%
2023/12/19	4.2	101.64	3	101.83	102.50	1.2	31,507	0.00%
2023/12/18	0	0.00	7	101.93	102.00	-7	31,329	-0.02%
2023/12/15	5.1	101.40	5	101.50	101.50	0.1	31,177	0.00%
2023/12/14	3	101.83	12	101.54	102.00	-9	30,726	-0.03%
2023/12/13	6.2	100.92	6.6	101.00	101.00	-0.4	30,500	0.00%
2023/12/12	0.6	101.00	14.7	100.97	101.00	-14.2	30,839	-0.05%
2023/12/11	2	101.25	0	0.00	101.00	2	30,769	0.01%
2023/12/08	1	101.00	1.1	101.50	101.50	-0.1	30,658	0.00%
2023/12/07	0	0.00	4	101.00	101.00	-4	30,887	-0.01%
2023/12/06	5	101.20	1	101.00	101.00	4	30,950	0.01%
2023/12/05	3.8	100.87	1	101.00	101.00	2.8	30,895	0.01%
2023/12/04	0	0.00	2	101.00	101.00	-2	30,773	-0.01%
2023/12/01	10.9	100.95	30	100.50	100.50	-19.2	30,811	-0.06%
2023/11/30	14.3	101.54	30	101.00	101.50	-15.7	30,592	-0.05%
2023/11/29	3.3	101.55	0	0.00	102.00	3.3	30,267	0.01%
2023/11/28	25	102.90	44.2	102.48	102.50	-19.2	29,970	-0.06%
2023/11/27	65	102.81	2.1	102.00	101.50	62.9	30,482	0.21%
2023/11/24	0.2	102.00	0	0.00	101.50	0.2	30,442	0.00%
2023/11/22	1.2	102.50	8.6	102.94	102.00	-7.4	31,063	-0.02%
2023/11/21	3	101.50	3.4	102.29	102.50	-0.4	30,942	0.00%
2023/11/20	4	101.37	0.1	101.50	101.00	4	31,170	0.01%
2023/11/17	11	101.77	18	102.75	102.50	-7	30,949	-0.02%
2023/11/16	1	101.00	1.5	100.97	101.00	-0.5	30,387	0.00%
2023/11/15	10.6	100.40	13	100.36	100.50	-2.4	30,054	-0.01%
2023/11/14	6	100.40	15	99.63	100.00	-9	29,488	-0.03%
2023/11/13	0.1	97.79	0	0.00	97.70	0.1	29,120	0.00%
2023/11/10	8.1	97.23	5	97.30	97.20	3.1	29,544	0.01%
2023/11/09	6.5	97.88	5	97.90	97.90	1.5	30,337	0.00%
2023/11/08	9.5	96.68	20	96.95	97.00	-10.5	30,321	-0.03%
2023/11/07	11.1	95.84	3	95.77	96.10	8.1	30,373	0.03%
2023/11/06	15	96.73	18	96.89	96.40	-3.1	30,281	-0.01%
2023/11/03	25.6	95.62	3	95.77	95.80	22.6	29,982	0.08%
2023/11/02	10	96.52	26.3	97.05	97.00	-16.3	29,758	-0.05%
2023/11/01	19.2	96.12	14.8	95.95	95.60	4.4	30,097	0.01%
2023/10/31	48	95.90	54.4	96.31	96.50	-6.4	30,309	-0.02%
2023/10/30	107.6	94.98	72	94.61	94.50	35.6	29,933	0.12%	大買/
2023/10/27	24.2	98.53	0.1	98.70	98.20	24.2	28,083	0.09%
2023/10/26	12.4	98.42	0.1	98.85	98.50	12.3	28,036	0.04%
2023/10/25	11.6	98.99	3	99.10	99.00	8.6	27,773	0.03%
2023/10/24	53.9	98.61	25	98.30	98.30	28.9	27,620	0.10%
2023/10/23	20.4	100.56	12	101.81	100.50	8.4	26,288	0.03%
2023/10/20	6	103.67	14	104.00	103.50	-8	25,919	-0.03%
2023/10/19	28	103.59	6.1	104.02	103.50	21.9	25,714	0.09%
2023/10/18	1	105.50	0	0.00	105.50	1	25,514	0.00%
2023/10/17	8	106.94	0	0.00	106.50	8	25,614	0.03%
2023/10/16	3	107.00	2	107.00	107.00	1	26,265	0.00%
2023/10/13	1.5	107.00	8	107.31	107.50	-6.5	26,851	-0.02%
2023/10/12	0	0.00	10	106.90	107.00	-10	27,096	-0.04%
2023/10/11	8	106.00	2.1	106.24	106.00	5.9	27,348	0.02%
2023/10/06	0	0.00	6	105.17	105.50	-6	27,369	-0.02%
2023/10/05	3.3	103.19	1.4	103.36	103.50	1.9	27,528	0.01%
2023/10/04	4.7	103.06	4	102.63	103.00	0.7	27,645	0.00%
2023/10/03	2.3	104.00	0.3	104.00	104.00	2	27,599	0.01%
2023/10/02	2	104.50	1	105.00	104.50	1	27,816	0.00%
2023/09/28	6.5	103.42	0	0.00	104.00	6.5	28,735	0.02%
2023/09/27	3.2	103.69	1	104.00	104.00	2.2	29,226	0.01%
2023/09/26	11.2	104.19	2	104.75	104.00	9.2	30,286	0.03%
2023/09/25	3.1	105.02	0.1	105.50	105.50	3	31,242	0.01%
2023/09/22	2	105.00	0	0.00	105.00	2	31,773	0.01%
2023/09/21	11	105.27	4	105.25	105.00	7	32,181	0.02%
2023/09/20	14	106.50	0	0.00	106.00	14	32,555	0.04%
2023/09/19	14.2	106.96	11	107.00	106.50	3.2	33,360	0.01%
2023/09/18	21	106.12	0	0.00	106.50	21	34,796	0.06%
2023/09/15	17	106.12	6	106.50	106.00	11	35,058	0.03%
2023/09/14	4	106.37	1	106.00	106.50	3	34,962	0.01%
2023/09/13	2	106.01	3.9	106.62	106.00	-1.9	35,116	-0.01%
2023/09/12	0	106.50	15	106.27	107.50	-15	35,594	-0.04%
2023/09/11	4	105.13	1	105.00	105.00	3	35,679	0.01%
2023/09/08	4.5	105.50	2	105.25	106.00	2.5	35,975	0.01%
2023/09/07	7	105.79	4	105.50	105.50	3	36,936	0.01%
2023/09/06	2.1	106.00	0	0.00	106.00	2.1	38,325	0.01%
2023/09/05	0	0.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	9.2	106.33	5.1	106.11	106.50	4.1	38,384	0.01%
2023/09/01	0	0.00	13	106.62	107.50	-13	38,403	-0.03%
2023/08/31	0.2	105.78	11	106.41	106.50	-10.8	38,772	-0.03%
2023/08/30	1.4	106.02	6	106.08	106.00	-4.6	38,234	-0.01%
2023/08/29	16.1	105.81	10	105.90	106.00	6.1	38,783	0.02%
2023/08/28	3	108.67	1.1	108.00	108.00	1.9	38,485	0.00%
2023/08/25	11	108.32	2	108.25	108.00	9	39,185	0.02%
2023/08/24	2	109.25	16.2	109.31	109.50	-14.2	40,302	-0.04%
2023/08/23	2	106.50	0	0.00	106.50	2	40,756	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	1.3	106.04	0	0.00	106.00	1.3	41,271	0.00%
2023/08/18	4	106.38	3	106.00	106.00	1	41,354	0.00%
2023/08/17	3	106.50	3.1	105.67	106.50	-0.1	41,432	0.00%
2023/08/16	22.1	105.86	4.1	105.77	105.50	18	41,323	0.04%
2023/08/15	56.2	107.64	39.1	107.16	107.00	17.1	41,146	0.04%
2023/08/14	9.2	109.51	2.8	109.53	110.00	6.4	40,542	0.02%
2023/08/11	17.4	109.06	1.4	109.14	108.50	16	40,690	0.04%
2023/08/10	8	109.94	0.1	109.50	110.00	7.9	41,012	0.02%
2023/08/09	0	0.00	17	110.82	110.50	-17	41,109	-0.04%
2023/08/08	3	110.17	2	110.50	110.50	1	41,947	0.00%
2023/08/07	16.3	111.45	16	111.81	109.50	0.3	41,823	0.00%
2023/08/04	15.2	110.49	40.5	110.12	111.00	-25.3	41,358	-0.06%
2023/08/02	12	108.29	0	0.00	108.00	12	41,384	0.03%
2023/08/01	1.2	110.08	6.3	109.06	110.50	-5	40,993	-0.01%
2023/07/31	2	109.00	0	0.00	108.50	2	40,803	0.00%
2023/07/28	3	109.83	3	109.50	109.50	0	40,510	0.00%
2023/07/27	14	111.21	1	110.50	110.50	13	40,589	0.03%
2023/07/26	10	111.75	11.1	111.32	111.50	-1.1	40,899	0.00%
2023/07/25	13.2	110.82	15.6	111.39	112.00	-2.4	40,721	-0.01%
2023/07/24	1.2	107.58	12	108.08	108.00	-10.8	39,989	-0.03%
2023/07/21	3	107.50	8.1	107.50	107.50	-5.1	40,226	-0.01%
2023/07/20	9.2	108.23	10	108.75	108.00	-0.8	40,260	0.00%
2023/07/19	33	109.77	5	108.50	108.50	28	40,018	0.07%
2023/07/18	21	111.81	22	111.64	112.00	-1	39,654	0.00%
2023/07/17	11.4	110.22	32.4	110.29	110.50	-21	39,110	-0.05%
2023/07/14	0	0.00	17.1	108.21	109.50	-17.1	38,735	-0.04%
2023/07/13	1	108.00	6	107.67	107.00	-5	38,284	-0.01%
2023/07/12	18	106.97	12.1	106.91	107.50	5.9	38,042	0.02%
2023/07/11	3.2	104.84	7	104.64	105.00	-3.8	37,842	-0.01%
2023/07/10	17.2	105.03	4	105.38	104.50	13.2	37,828	0.03%
2023/07/07	4.3	105.24	10	105.00	105.50	-5.8	37,756	-0.02%
2023/07/06	27.9	106.11	13	107.12	105.50	14.9	37,732	0.04%
2023/07/05	17.4	108.41	3.3	108.55	108.50	14.1	36,789	0.04%
2023/07/04	55.9	110.89	20.4	110.02	110.00	35.5	36,139	0.10%
2023/07/03	42	114.45	64.1	114.55	115.00	-22.1	35,462	-0.06%
2023/06/30	17.1	112.03	15.3	112.54	113.00	1.8	34,309	0.01%
2023/06/29	10.1	114.20	19.2	113.93	113.00	-9.1	33,829	-0.03%
2023/06/28	10.1	114.95	19	115.00	115.00	-9	33,522	-0.03%
2023/06/27	9.6	115.05	6.8	114.84	114.00	2.8	33,179	0.01%
2023/06/26	19.1	115.42	29.3	115.12	115.50	-10.2	32,601	-0.03%
2023/06/21	7	112.57	4	113.00	113.00	3	32,082	0.01%
2023/06/20	5	112.00	38.1	112.89	112.50	-33.1	32,028	-0.10%
2023/06/19	38.5	112.09	10	112.25	112.50	28.5	31,892	0.09%
2023/06/16	5	111.50	16	112.03	111.00	-11	31,825	-0.03%
2023/06/15	3.2	111.20	3.8	111.90	111.50	-0.6	31,398	0.00%
2023/06/14	4.2	112.48	16.2	112.50	112.50	-12	31,855	-0.04%
2023/06/13	22	112.11	61.8	112.57	112.50	-39.8	31,723	-0.13%
2023/06/12	29	110.72	57.9	110.24	110.50	-28.9	30,901	-0.09%
2023/06/09	5	108.00	0.8	107.50	108.00	4.3	29,760	0.01%
2023/06/08	5.1	107.21	1	107.00	107.00	4.1	29,876	0.01%
2023/06/07	1	107.50	1.2	107.58	108.00	-0.2	30,051	0.00%
2023/06/06	17	106.85	2	107.00	107.00	15	30,703	0.05%
2023/06/05	3	108.17	3	107.50	107.50	0	30,622	0.00%
2023/06/02	14.1	108.14	7.1	108.15	108.00	7	31,419	0.02%
2023/06/01	2	107.25	14.7	107.32	108.00	-12.7	31,156	-0.04%
2023/05/31	11	106.86	12	106.13	106.50	-1	30,871	0.00%
2023/05/30	21.1	107.07	35.3	106.97	107.00	-14.2	30,356	-0.05%
2023/05/29	10	104.50	32	104.59	105.50	-22	29,635	-0.07%
2023/05/26	8	102.50	5	102.50	102.50	3	29,233	0.01%
2023/05/25	3.1	102.67	1	102.50	102.50	2.1	28,999	0.01%
2023/05/24	12	102.71	0	0.00	103.00	12	28,936	0.04%
2023/05/23	1.7	102.50	1	102.50	102.50	0.7	28,904	0.00%
2023/05/22	0.1	103.00	1	103.00	103.00	-0.9	28,907	0.00%
2023/05/19	4.1	102.51	1	102.50	103.00	3.1	29,083	0.01%
2023/05/18	3	103.00	11.2	103.13	103.00	-8.2	29,193	-0.03%
2023/05/17	0.1	102.50	6	102.92	102.50	-6	29,333	-0.02%
2023/05/16	18.1	102.25	0	0.00	102.00	18.1	28,993	0.06%
2023/05/15	5.3	102.19	6.2	102.50	102.00	-1	28,601	0.00%
2023/05/12	0.3	106.41	1	105.50	102.50	-0.7	28,557	0.00%
2023/05/11	0.3	106.41	1	105.50	105.00	-0.7	27,867	0.00%
2023/05/10	0.1	106.50	2	106.25	106.50	-1.9	27,910	-0.01%
2023/05/09	0	0.00	7.3	106.20	106.50	-7.3	28,140	-0.03%
2023/05/08	2	105.00	2	105.25	105.00	0	28,301	0.00%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/03	5	105.50	13	105.50	105.50	-8	29,917	-0.03%
2023/05/02	0	0.00	48.1	105.46	106.00	-48.1	30,781	-0.16%
2023/04/28	1	104.50	32	104.47	104.50	-31	31,312	-0.10%
2023/04/27	3.1	103.18	2	103.50	103.50	1.1	31,454	0.00%
2023/04/26	3	103.67	15	103.80	103.50	-12	31,624	-0.04%
2023/04/25	5.1	103.11	2.1	103.02	103.00	3	31,354	0.01%
2023/04/24	1	104.00	1	104.00	103.50	0	31,215	0.00%
2023/04/21	1	104.50	7	104.57	104.00	-6	31,240	-0.02%
2023/04/20	3.4	104.29	4.1	104.37	104.50	-0.7	31,018	0.00%
2023/04/19	1	104.00	10	103.55	104.00	-9	31,244	-0.03%
2023/04/18	0.1	104.00	3	104.00	104.50	-2.9	31,266	-0.01%
2023/04/17	12.5	104.40	12.6	104.00	104.00	-0.1	31,594	0.00%
2023/04/14	0	0.00	4	104.00	104.50	-4	32,030	-0.01%
2023/04/13	3.1	103.00	8	103.00	103.00	-4.9	32,380	-0.02%
2023/04/12	3.2	102.85	6	103.08	102.50	-2.9	32,302	-0.01%
2023/04/11	8.1	103.19	2	103.50	103.50	6.1	32,585	0.02%
2023/04/10	2.1	103.26	2	103.50	103.00	0.1	32,478	0.00%
2023/04/07	0	0.00	3	103.33	103.00	-3	32,418	-0.01%
2023/04/06	11.1	104.18	1	104.50	103.50	10.1	32,371	0.03%
2023/03/31	2	104.25	6.1	104.41	104.00	-4.1	31,976	-0.01%
2023/03/30	1	104.00	1.1	104.00	104.50	-0.1	32,025	0.00%
2023/03/29	0.1	103.50	5	104.00	103.50	-4.9	32,165	-0.02%
2023/03/28	4	103.38	1	104.00	103.00	3	32,556	0.01%
2023/03/27	8.1	104.01	1	105.00	103.50	7.1	32,645	0.02%
2023/03/24	35.2	104.82	22.6	105.23	105.50	12.6	33,306	0.04%
2023/03/23	0	0.00	2	103.25	103.50	-2	32,568	-0.01%
2023/03/22	5	103.50	11	103.95	103.50	-6	32,454	-0.02%
2023/03/21	1	103.00	8	103.50	103.50	-7	32,672	-0.02%
2023/03/20	4.1	102.74	10	103.50	102.50	-5.9	32,644	-0.02%
2023/03/17	9	103.28	19.2	103.73	103.50	-10.2	32,828	-0.03%
2023/03/16	27.5	102.50	4.4	102.54	102.00	23.1	32,303	0.07%
2023/03/15	1	102.50	2.8	102.68	102.50	-1.8	32,585	-0.01%
2023/03/14	12.2	102.00	2	102.25	102.00	10.2	33,160	0.03%
2023/03/13	1.1	101.55	15	102.60	103.00	-13.9	33,434	-0.04%
2023/03/10	7.1	101.86	6	101.92	102.00	1.1	34,333	0.00%
2023/03/09	10.5	102.67	1.4	103.36	102.50	9.1	34,973	0.03%
2023/03/08	6.5	104.52	7	104.64	104.00	-0.5	35,167	0.00%
2023/03/07	11.1	105.00	22.5	105.40	105.00	-11.4	35,211	-0.03%
2023/03/06	13	103.50	18.2	103.34	103.50	-5.2	34,782	-0.02%
2023/03/03	2	102.75	18	103.17	102.50	-16	34,733	-0.05%
2023/03/02	3	102.16	5.5	102.50	102.50	-2.5	34,949	-0.01%
2023/03/01	4	101.08	0	0.00	102.00	4	35,010	0.01%
2023/02/24	22.1	102.00	0	0.00	101.00	22.1	34,736	0.06%
2023/02/23	0	0.00	18	102.64	103.00	-18	34,341	-0.05%
2023/02/22	13	101.92	7	101.86	102.00	6	34,713	0.02%
2023/02/21	0.1	102.50	13	102.54	102.50	-12.9	34,783	-0.04%
2023/02/20	6.1	103.00	1.5	102.67	103.00	4.6	35,331	0.01%
2023/02/17	4.1	102.89	17	103.18	103.50	-12.9	35,745	-0.04%
2023/02/16	13.1	103.34	19	103.29	103.50	-6	36,384	-0.02%
2023/02/15	0	0.00	30.8	102.11	102.50	-30.8	37,202	-0.08%
2023/02/14	0	0.00	9	101.94	102.00	-9	37,250	-0.02%
2023/02/13	3.1	101.98	6	101.50	101.00	-2.9	37,616	-0.01%
2023/02/10	4	101.75	22	101.32	101.50	-18	37,809	-0.05%
2023/02/09	4	101.25	13	101.42	101.00	-9	38,059	-0.02%
2023/02/08	7.5	100.53	8	100.50	100.50	-0.5	38,379	0.00%
2023/02/07	19	100.82	17	100.82	100.50	2	38,627	0.01%
2023/02/06	14.2	101.61	10.4	101.51	101.50	3.7	38,581	0.01%
2023/02/03	20.1	99.79	1.4	99.70	99.60	18.8	38,523	0.05%
2023/02/02	23.6	100.27	30	100.50	100.00	-6.4	38,531	-0.02%
2023/02/01	15	100.20	0	0.00	100.00	15	38,077	0.04%
2023/01/31	6	100.00	27.2	100.07	99.70	-21.2	37,933	-0.06%
2023/01/30	25.9	98.44	1	98.30	98.10	24.9	37,093	0.07%
2023/01/17	12.4	98.29	1	98.20	98.10	11.4	36,341	0.03%
2023/01/16	10.5	98.22	2.1	98.50	98.10	8.3	36,361	0.02%
2023/01/13	2	98.90	1.2	99.33	98.60	0.9	36,315	0.00%
2023/01/12	10	99.05	0	0.00	98.60	10	36,978	0.03%
2023/01/11	1	99.40	11.4	99.32	99.10	-10.4	37,569	-0.03%
2023/01/10	17.3	99.60	11	99.56	99.40	6.3	37,879	0.02%
2023/01/09	19.5	99.16	12	99.05	99.10	7.5	38,027	0.02%
2023/01/06	9.5	98.51	1	98.70	98.40	8.5	37,890	0.02%
2023/01/05	13.2	98.10	0	0.00	98.00	13.2	38,045	0.03%
2023/01/04	19.2	98.24	2	98.15	98.10	17.2	38,079	0.05%
2023/01/03	28.8	98.63	6	98.90	99.10	22.8	38,013	0.06%
2022/12/30	2.1	99.90	1	100.00	99.90	1.1	37,602	0.00%
2022/12/29	30.4	99.72	2	99.80	99.70	28.4	37,753	0.08%
2022/12/28	15.1	100.27	8	100.00	100.50	7.1	38,005	0.02%
2022/12/27	2	100.50	11	101.00	100.50	-9	37,915	-0.02%
2022/12/26	7	101.00	1	100.50	101.00	6	38,115	0.02%
2022/12/23	0.1	101.00	11	100.27	101.00	-10.9	38,434	-0.03%
2022/12/22	0	0.00	2	101.00	101.00	-2	38,849	-0.01%
2022/12/21	8	100.00	2.8	100.51	100.00	5.3	39,308	0.01%
2022/12/20	29.2	100.36	8	100.38	100.00	21.2	39,198	0.05%
2022/12/19	4	101.00	0	0.00	101.50	4	39,135	0.01%
2022/12/16	15.2	100.57	13	100.23	100.50	2.2	38,899	0.01%
2022/12/15	5	101.70	2	101.50	101.50	3	38,102	0.01%
2022/12/14	4	102.25	7	102.07	102.50	-3	38,124	-0.01%
2022/12/13	12	101.33	5	101.00	101.00	7	38,141	0.02%
2022/12/12	1	101.50	7	101.64	102.00	-6	37,850	-0.02%
2022/12/09	11	102.41	2	102.50	102.00	9	38,145	0.02%
2022/12/08	20	101.88	3	102.50	101.50	17	37,890	0.04%
2022/12/07	12.1	102.76	3.1	103.16	102.00	9.1	37,817	0.02%
2022/12/06	18.1	103.31	4	103.25	103.00	14.1	37,621	0.04%
2022/12/05	13.4	106.38	3.1	106.32	105.50	10.4	37,014	0.03%
2022/12/02	32.5	105.25	30.2	105.33	105.50	2.3	36,500	0.01%
2022/12/01	20.5	102.66	43.1	102.44	103.00	-22.6	35,734	-0.06%
2022/11/30	28.1	101.00	11.3	100.96	100.50	16.8	34,905	0.05%
2022/11/29	5.6	100.27	3	100.17	100.00	2.6	34,038	0.01%
2022/11/28	29.5	100.07	3	99.80	100.00	26.5	33,757	0.08%
2022/11/25	1.1	100.55	2	100.75	100.50	-0.9	33,605	0.00%
2022/11/24	14.4	100.29	3.5	100.64	101.00	10.9	33,507	0.03%
2022/11/23	5.8	100.75	3	101.00	100.50	2.8	33,169	0.01%
2022/11/22	16	100.19	1	100.50	100.50	15	33,091	0.05%
2022/11/21	25	100.50	0.1	101.00	100.00	24.9	32,902	0.08%
2022/11/18	13.4	101.11	18	101.89	100.50	-4.6	32,636	-0.01%
2022/11/17	11.2	101.50	0	0.00	101.50	11.2	32,326	0.03%
2022/11/16	20.1	101.75	1.3	102.00	101.50	18.9	32,188	0.06%
2022/11/15	5.4	101.62	9	102.00	101.50	-3.7	31,685	-0.01%
2022/11/14	16.2	100.13	2	101.00	101.50	14.2	31,198	0.05%
2022/11/11	52.3	100.50	7.1	100.44	100.00	45.2	30,512	0.15%
2022/11/10	5.2	100.71	0	0.00	100.50	5.2	29,543	0.02%
2022/11/09	9	101.89	2	101.25	102.50	7	29,373	0.02%
2022/11/08	13.2	100.31	3.1	100.01	100.00	10.1	29,190	0.03%
2022/11/07	29.2	100.19	2	100.00	100.00	27.2	29,498	0.09%
2022/11/04	15.3	100.08	6	99.83	100.50	9.3	29,858	0.03%
2022/11/03	7	101.14	0	0.00	101.00	7	29,990	0.02%
2022/11/02	13.1	101.54	16	101.06	102.00	-2.9	29,765	-0.01%
2022/11/01	16.4	101.42	3	101.33	101.50	13.4	29,668	0.05%
2022/10/31	17.1	101.97	3	102.00	102.50	14.1	29,304	0.05%
2022/10/28	0	103.50	6	103.83	104.00	-6	29,222	-0.02%
2022/10/27	3.7	104.54	5	104.30	104.00	-1.3	29,368	0.00%
2022/10/26	7	104.00	1	104.00	104.00	6	29,519	0.02%
2022/10/25	2.1	102.01	6	102.50	103.50	-4	29,293	-0.01%
2022/10/24	0	0.00	1	103.00	103.00	-1	29,045	0.00%
2022/10/21	1	102.50	7	103.21	103.50	-6	28,923	-0.02%
2022/10/20	4.4	101.84	0	101.50	102.50	4.4	29,034	0.02%
2022/10/19	1.2	103.07	10	104.50	103.00	-8.8	28,453	-0.03%
2022/10/18	11.5	103.53	0	0.00	103.50	11.5	28,204	0.04%
2022/10/17	2.4	104.57	2	104.50	105.00	0.3	28,041	0.00%
2022/10/14	2.5	105.10	0	0.00	105.00	2.5	27,956	0.01%
2022/10/13	1	104.00	4.1	103.50	103.50	-3.1	28,122	-0.01%
2022/10/12	12.3	104.28	12	103.00	103.00	0.3	27,974	0.00%
2022/10/11	9.2	104.34	2	104.50	104.00	7.2	27,628	0.03%
2022/10/07	1.1	107.45	1	107.00	107.50	0.1	27,413	0.00%
2022/10/06	10	107.30	0	0.00	107.50	10	27,815	0.04%
2022/10/05	15	106.47	35.6	106.57	107.00	-20.6	27,893	-0.07%
2022/10/04	3	102.33	2	102.50	102.50	1	27,455	0.00%
2022/10/03	1.5	101.16	2	101.50	101.00	-0.5	27,474	0.00%
2022/09/30	2	101.00	1	100.50	102.00	1	27,695	0.00%
2022/09/29	7	101.29	1.2	101.91	101.50	5.8	27,913	0.02%
2022/09/28	22.3	101.46	3	101.50	100.50	19.3	28,002	0.07%
2022/09/27	5.1	103.61	0	0.00	103.50	5.1	27,942	0.02%
2022/09/26	9.5	104.63	4	104.75	104.00	5.5	28,760	0.02%
2022/09/23	5	106.50	2	106.50	106.50	3	29,122	0.01%
2022/09/22	0.1	106.50	4	106.00	107.00	-3.9	29,606	-0.01%
2022/09/21	8	107.00	1	108.00	107.00	7	29,763	0.02%
2022/09/20	0	0.00	6	108.42	108.50	-6	29,793	-0.02%
2022/09/19	0	0.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/16	5	107.00	5	107.10	107.50	0	30,004	0.00%
2022/09/15	1	108.50	0	0.00	108.00	1	30,148	0.00%
2022/09/14	8.2	107.63	1	108.00	107.50	7.2	30,383	0.02%
2022/09/13	4	109.88	6.1	109.50	110.00	-2.1	30,584	-0.01%
2022/09/12	1	108.00	1	108.50	108.50	0	30,594	0.00%
2022/09/08	3.2	106.86	0	0.00	107.00	3.2	31,113	0.01%
2022/09/07	8	106.94	2	106.00	106.00	6	31,387	0.02%
2022/09/06	1	108.00	9	108.11	108.50	-8	31,270	-0.03%
2022/09/05	26.3	108.00	2.1	107.76	108.00	24.3	31,528	0.08%
2022/09/02	10	107.50	134.4	107.50	107.50	-124.4	31,931	-0.39%	大賣/鉅額交易
2022/09/01	7.1	107.43	0	0.00	107.50	7.1	32,046	0.02%
2022/08/31	6.1	108.50	1.1	108.05	109.00	5.1	31,915	0.02%
2022/08/30	4.2	108.26	0.1	108.50	108.50	4.1	31,741	0.01%
2022/08/29	7.1	108.43	0	0.00	108.00	7.1	32,006	0.02%
2022/08/26	3.2	110.00	1	110.00	110.50	2.2	32,155	0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	5.2	109.31	0	0.00	109.50	5.2	33,426	0.02%
2022/08/23	0.3	110.50	7.3	110.29	110.00	-7	34,509	-0.02%
2022/08/22	1.1	110.05	1	110.50	111.00	0.1	34,940	0.00%
2022/08/19	1.3	111.10	1	111.50	111.00	0.3	35,525	0.00%
2022/08/18	2	111.50	0	0.00	112.00	2	35,898	0.01%
2022/08/17	17	111.88	1	112.00	112.50	16	36,728	0.04%
2022/08/16	26.4	111.02	12	111.42	111.00	14.4	36,840	0.04%
2022/08/15	2	111.75	5	112.80	112.00	-3	36,930	-0.01%
2022/08/12	5.5	113.07	44.3	113.17	112.50	-38.9	37,208	-0.10%
2022/08/11	7.5	112.54	48.2	112.27	113.00	-40.7	37,022	-0.11%
2022/08/10	19	110.11	25	109.78	110.00	-6	36,918	-0.02%
2022/08/09	10.3	108.24	1	109.00	109.00	9.3	36,398	0.03%
2022/08/08	5	107.00	0	0.00	108.00	5	36,343	0.01%
2022/08/05	0	0.00	2.6	108.50	108.00	-2.6	36,295	-0.01%
2022/08/04	7	107.36	2	107.00	108.00	5	36,249	0.01%
2022/08/03	2.4	107.77	17	107.65	108.50	-14.6	35,932	-0.04%
2022/08/02	4.1	107.15	6	107.33	108.00	-1.9	35,709	-0.01%
2022/08/01	1	108.50	21	109.00	109.00	-20	35,441	-0.06%
2022/07/29	11	108.91	6	109.00	109.00	5	35,652	0.01%
2022/07/28	2.1	108.48	0.7	108.57	108.50	1.4	35,867	0.00%
2022/07/27	13.6	109.29	13	107.73	108.00	0.6	36,003	0.00%
2022/07/26	0.7	107.50	13	107.85	108.00	-12.4	35,778	-0.03%
2022/07/25	4	107.25	28.3	107.46	107.50	-24.3	35,635	-0.07%
2022/07/22	14.4	105.79	8.2	106.13	106.00	6.2	35,447	0.02%
2022/07/21	1	104.50	1.8	104.71	105.50	-0.8	35,462	0.00%
2022/07/20	20.3	104.42	4.1	104.37	103.50	16.2	35,419	0.05%
2022/07/19	4.3	104.02	0	0.00	104.00	4.3	35,511	0.01%
2022/07/18	5.1	104.70	25	104.98	105.00	-19.9	35,446	-0.06%
2022/07/15	10.1	105.00	13	105.08	105.00	-2.9	35,469	-0.01%
2022/07/14	8	104.69	11	104.82	105.00	-3	35,384	-0.01%
2022/07/13	2.5	103.10	24	103.23	102.50	-21.5	34,910	-0.06%
2022/07/12	11.1	100.05	0.1	101.00	100.50	11	34,569	0.03%
2022/07/11	0.3	101.50	1	101.00	101.00	-0.7	34,330	0.00%
2022/07/08	20.8	102.60	3	102.00	102.00	17.8	34,172	0.05%
2022/07/07	20	102.00	27	103.15	103.50	-7	33,867	-0.02%
2022/07/06	64.1	101.80	1	101.00	100.50	63.1	33,478	0.19%
2022/07/05	17	101.41	37	102.28	102.50	-20	33,199	-0.06%
2022/07/04	62.2	100.30	2	100.75	100.00	60.2	32,860	0.18%
2022/07/01	22.4	106.71	14.1	106.30	106.00	8.4	32,262	0.03%
2022/06/30	9.1	109.17	1	109.50	109.00	8.1	31,744	0.03%
2022/06/29	4.1	111.12	5	111.20	111.00	-0.9	31,393	0.00%
2022/06/28	4	111.50	14	111.57	112.00	-10	31,168	-0.03%
2022/06/27	1	111.00	9.1	111.89	111.00	-8.1	31,040	-0.03%
2022/06/24	0	0.00	12	109.96	110.00	-12	30,863	-0.04%
2022/06/23	22.1	108.34	20	108.00	108.00	2.1	30,701	0.01%
2022/06/22	6	110.17	0	0.00	109.50	6	30,281	0.02%
2022/06/21	8	111.75	3.2	111.34	112.00	4.9	30,597	0.02%
2022/06/20	8.7	109.66	5	109.30	109.00	3.7	30,276	0.01%
2022/06/17	120.7	109.97	3	110.33	109.50	117.7	30,071	0.39%	大買/鉅額交易
2022/06/16	7	111.57	4	112.13	111.50	3	29,597	0.01%
2022/06/15	4	111.63	23	112.00	112.00	-19	30,439	-0.06%
2022/06/14	33	110.82	2.6	111.41	111.50	30.4	30,755	0.10%
2022/06/13	23.1	111.80	5.1	111.40	111.50	18	30,823	0.06%
2022/06/10	1	115.00	42	114.02	114.00	-41	30,587	-0.13%
2022/06/09	1.5	114.33	5.3	114.81	115.50	-3.8	30,617	-0.01%
2022/06/08	0.2	114.00	18.1	114.11	114.00	-17.9	30,518	-0.06%
2022/06/07	7.1	113.65	23	114.50	113.50	-16	30,625	-0.05%
2022/06/06	5	115.60	5.5	115.25	115.50	-0.5	30,483	0.00%
2022/06/02	2	114.75	7	115.00	114.00	-5	30,890	-0.02%
2022/06/01	14	115.18	20.7	114.79	114.50	-6.7	31,010	-0.02%
2022/05/31	0.1	112.50	84.3	112.06	113.00	-84.3	30,133	-0.28%
2022/05/30	4	109.63	11	109.68	110.50	-7	28,871	-0.02%
2022/05/27	2	110.00	15.2	110.50	110.00	-13.2	28,372	-0.05%
2022/05/26	2	109.00	12	109.96	109.00	-10	27,992	-0.04%
2022/05/25	12	109.54	36.3	109.14	109.50	-24.3	27,818	-0.09%
2022/05/24	1	108.01	10.2	108.50	108.00	-9.1	27,347	-0.03%
2022/05/23	2	107.75	6.3	108.32	108.00	-4.3	26,969	-0.02%
2022/05/20	15	107.77	9.2	107.99	107.00	5.9	26,832	0.02%
2022/05/19	1	106.00	8	106.88	107.50	-7	26,456	-0.03%
2022/05/18	2.1	106.48	17.3	106.70	107.00	-15.3	26,023	-0.06%
2022/05/17	2	104.50	11	104.95	105.00	-9	25,518	-0.04%
2022/05/16	0	0.00	3.7	104.27	104.50	-3.7	25,323	-0.01%
2022/05/13	2	103.75	3.4	103.56	104.00	-1.4	25,172	-0.01%
2022/05/12	1	102.50	6	102.50	102.00	-5	25,217	-0.02%
2022/05/11	3.1	103.50	0	0.00	103.00	3.1	25,124	0.01%
2022/05/10	2	103.75	5	103.40	104.00	-3	25,133	-0.01%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	2	103.00	0	0.00	104.00	2	25,527	0.01%
2022/05/05	1	105.00	3	104.67	104.50	-2	25,631	-0.01%
2022/05/04	1.1	104.00	1.1	104.00	104.00	-0.1	25,602	0.00%
2022/05/03	1	102.50	3	102.17	102.50	-2	25,586	-0.01%
2022/04/29	2	101.50	0.1	102.00	102.00	1.9	25,993	0.01%
2022/04/28	2.1	100.74	3.5	101.07	101.50	-1.5	26,305	-0.01%
2022/04/27	5.1	99.95	11	99.86	100.00	-6	26,323	-0.02%
2022/04/26	0	0.00	1	101.00	101.00	-1	26,227	0.00%
2022/04/25	6.1	101.09	8	100.56	100.50	-1.9	26,131	-0.01%
2022/04/22	12	102.54	20	102.75	103.50	-8	25,723	-0.03%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/20	3.3	102.54	0	0.00	103.00	3.3	26,106	0.01%
2022/04/19	2.1	102.50	2.3	102.72	102.00	-0.3	26,095	0.00%
2022/04/18	1.1	102.54	0	0.00	102.50	1.1	26,235	0.00%
2022/04/15	7.1	103.50	5.6	103.39	103.00	1.4	26,622	0.01%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	2	103.50	104.00	-2	27,740	-0.01%
2022/04/12	2	102.49	1.3	102.60	102.00	0.8	29,846	0.00%
2022/04/11	23	102.22	0	0.00	102.00	23	29,853	0.08%
2022/04/08	2	102.75	164	102.85	103.00	-162	29,736	-0.54%	大賣/鉅額交易
2022/04/07	6.1	104.00	0	0.00	103.00	6.1	29,605	0.02%
2022/04/06	3.4	104.79	1.8	104.44	105.00	1.6	29,253	0.01%
2022/04/01	6.1	104.59	0	0.00	104.50	6.1	28,990	0.02%
2022/03/31	0	0.00	8	106.00	106.00	-8	28,748	-0.03%
2022/03/30	1.1	105.50	0	0.00	105.50	1.1	28,608	0.00%
2022/03/29	4.2	105.50	0	0.00	105.50	4.2	28,506	0.01%
2022/03/28	5.1	105.70	3	105.67	106.00	2.1	28,443	0.01%
2022/03/25	5.9	106.08	5	106.40	106.00	0.9	28,332	0.00%
2022/03/24	84.4	107.22	20.2	106.77	106.50	64.2	28,289	0.23%
2022/03/23	2	104.75	0.7	104.89	105.50	1.3	27,980	0.00%
2022/03/22	1	104.00	50.2	104.00	104.00	-49.2	28,224	-0.17%
2022/03/21	0	105.00	0	0.00	104.50	0	28,256	0.00%
2022/03/18	1	105.50	6.3	105.00	106.00	-5.3	28,271	-0.02%
2022/03/17	3.3	103.35	9.1	103.61	104.00	-5.9	27,192	-0.02%
2022/03/16	165.1	100.98	7.2	101.00	101.50	157.9	26,806	0.59%	大買/鉅額交易
2022/03/15	11.4	101.11	1	101.00	101.00	10.4	26,458	0.04%
2022/03/14	1	102.50	1.3	103.38	102.50	-0.3	26,525	0.00%
2022/03/11	0	0.00	4	103.63	103.50	-4	26,516	-0.02%
2022/03/10	2	103.00	4	103.38	103.00	-2	26,500	-0.01%
2022/03/09	8.5	101.82	1	102.00	101.50	7.5	26,385	0.03%
2022/03/08	22.9	101.07	117.1	100.53	101.50	-94.2	26,349	-0.36%	大賣/
2022/03/07	8.9	102.89	3	103.00	102.50	5.9	25,720	0.02%
2022/03/04	3.5	104.57	1.4	104.06	105.00	2.1	25,816	0.01%
2022/03/03	4	105.00	0	0.00	104.50	4	25,972	0.02%
2022/03/02	0	0.00	7	104.43	104.50	-7	26,143	-0.03%
2022/03/01	4.3	104.62	4.2	104.52	104.50	0.1	26,204	0.00%
2022/02/25	7.1	103.07	0	0.00	103.00	7.1	26,220	0.03%
2022/02/24	7.1	103.07	11	103.30	102.50	-3.9	26,098	-0.01%
2022/02/23	1.3	105.00	0	0.00	105.00	1.3	25,606	0.01%
2022/02/22	5.9	104.29	3	104.17	104.50	2.9	25,709	0.01%
2022/02/21	2	106.00	19	105.76	106.00	-17	25,784	-0.07%
2022/02/18	1	105.00	0	0.00	105.50	1	25,924	0.00%
2022/02/17	3.4	105.85	5	105.90	106.00	-1.6	25,998	-0.01%
2022/02/16	1	105.00	6	105.00	105.50	-5	26,003	-0.02%
2022/02/15	4	104.50	2	104.25	104.00	2	26,223	0.01%
2022/02/14	13	104.35	9	104.17	104.00	4	26,310	0.02%
2022/02/11	1	105.00	0.2	105.50	106.00	0.8	26,318	0.00%
2022/02/10	16	106.34	8	106.63	106.50	8	26,440	0.03%
2022/02/09	16.7	105.85	4	106.25	106.50	12.7	26,437	0.05%
2022/02/08	1	105.33	6.4	105.50	105.50	-5.3	26,352	-0.02%
2022/02/07	2	103.00	12	103.67	103.00	-10	25,826	-0.04%
2022/01/26	10.3	102.21	23	102.28	102.00	-12.7	25,471	-0.05%
2022/01/25	96.2	103.24	3.1	102.66	103.00	93.1	25,257	0.37%
2022/01/24	7.2	103.28	18	103.25	103.00	-10.8	25,076	-0.04%
2022/01/21	21.3	102.20	13	102.12	102.00	8.3	24,727	0.03%
2022/01/20	37.6	103.73	0	0.00	103.00	37.6	24,415	0.15%
2022/01/19	3.2	103.52	5	104.30	103.50	-1.9	24,199	-0.01%
2022/01/18	6	104.08	11	104.00	103.50	-5	24,100	-0.02%
2022/01/17	18.8	103.97	4.6	103.67	103.50	14.2	24,204	0.06%
2022/01/14	18.5	103.78	0	0.00	103.50	18.5	24,181	0.08%
2022/01/13	2.1	105.50	3.5	105.18	105.50	-1.4	24,050	-0.01%
2022/01/12	3.1	104.50	2	104.00	104.50	1.1	24,214	0.00%
2022/01/11	2.3	104.50	2	104.25	104.50	0.3	24,338	0.00%
2022/01/10	19.1	105.24	5	105.00	104.50	14.1	24,605	0.06%
2022/01/07	5.4	106.87	3	106.33	106.50	2.4	24,846	0.01%
2022/01/06	15.8	107.63	11.8	106.92	107.00	4	24,497	0.02%
2022/01/05	31.5	108.93	30	108.19	109.00	1.5	23,990	0.01%
2022/01/04	8	103.63	3	103.50	103.50	5	22,264	0.02%
2022/01/03	13	103.38	0.1	104.00	103.00	12.9	22,420	0.06%
2021/12/30	7	104.07	6	104.25	104.00	1	22,693	0.00%
2021/12/29	0	0.00	5	105.00	105.00	-5	23,058	-0.02%
2021/12/28	1.2	104.92	3	105.00	105.50	-1.8	23,528	-0.01%
2021/12/27	0.2	104.50	7	104.36	104.50	-6.8	23,690	-0.03%
2021/12/24	5	104.70	4	104.50	104.00	1	24,112	0.00%
2021/12/23	1.2	104.00	8	104.00	104.00	-6.8	24,295	-0.03%
2021/12/22	4.3	103.77	0	0.00	103.50	4.3	24,599	0.02%
2021/12/21	0.1	103.50	3.2	104.34	104.50	-3.2	24,777	-0.01%
2021/12/20	4.6	103.28	3	103.17	103.00	1.6	24,788	0.01%
2021/12/17	7	103.43	1	103.50	103.50	6	24,743	0.02%
2021/12/16	8.5	103.72	7	104.00	103.50	1.5	24,530	0.01%
2021/12/15	2	104.00	0	0.00	105.00	2	24,606	0.01%
2021/12/14	3.1	104.18	2.5	104.70	104.50	0.6	24,867	0.00%
2021/12/13	8.3	104.94	2	105.50	104.50	6.3	24,882	0.03%
2021/12/10	7	105.14	2	105.25	105.00	5	25,648	0.02%
2021/12/09	0.2	105.50	1	106.00	106.00	-0.8	25,628	0.00%
2021/12/08	17.4	105.52	2	105.75	105.00	15.4	25,632	0.06%
2021/12/07	15	106.40	0	0.00	106.00	15	25,267	0.06%
2021/12/06	6	106.50	16.4	105.89	106.50	-10.4	25,185	-0.04%
2021/12/03	2	105.50	4.4	105.50	105.00	-2.4	25,281	-0.01%
2021/12/02	3	106.00	9	106.06	105.00	-6	25,365	-0.02%
2021/12/01	1	105.47	9	104.94	105.50	-8	25,219	-0.03%
2021/11/30	4.2	103.56	3	104.67	103.50	1.2	25,243	0.00%
2021/11/29	17.2	103.85	3	103.67	103.50	14.2	24,913	0.06%
2021/11/26	25.3	103.88	12	104.00	103.50	13.3	24,820	0.05%
2021/11/25	4.1	105.01	4	106.50	105.00	0.1	24,927	0.00%
2021/11/24	28.3	105.37	0.4	105.50	105.50	27.9	24,868	0.11%
2021/11/23	16.1	106.16	0	0.00	106.00	16.1	24,601	0.07%
2021/11/22	1.1	106.55	1	107.00	106.50	0.1	24,446	0.00%
2021/11/19	1.1	106.54	5.6	106.73	106.50	-4.5	24,384	-0.02%
2021/11/18	2	107.00	4.2	107.00	107.00	-2.2	24,337	-0.01%
2021/11/17	11.1	107.41	1	107.75	107.00	10.1	24,205	0.04%
2021/11/16	2.1	108.03	7	108.00	108.00	-4.9	24,180	-0.02%
2021/11/15	8	108.81	1.2	109.00	108.00	6.9	24,775	0.03%
2021/11/12	1	109.00	8	108.94	109.00	-7	24,877	-0.03%
2021/11/11	3	107.67	8	107.56	107.50	-5	24,858	-0.02%
2021/11/10	3.8	109.00	10.2	108.98	109.00	-6.4	25,126	-0.03%
2021/11/09	5.1	107.41	4	107.38	108.00	1.1	25,521	0.00%
2021/11/08	5.1	107.31	1.9	107.63	107.50	3.1	25,431	0.01%
2021/11/05	3.5	107.93	2	108.25	109.00	1.5	25,877	0.01%
2021/11/04	1	108.50	1	108.48	108.00	0	26,297	0.00%
2021/11/03	6	108.00	4.5	108.00	107.50	1.5	26,495	0.01%
2021/11/02	0	0.00	7	107.93	107.50	-7	26,978	-0.03%
2021/11/01	5	107.20	1	107.00	106.50	4	26,974	0.01%
2021/10/29	5	107.30	2	107.00	107.00	3	27,025	0.01%
2021/10/28	9	108.83	3	108.33	108.50	6	27,041	0.02%
2021/10/27	4	107.88	0	0.00	108.00	4	27,205	0.01%
2021/10/26	1	108.50	9	109.00	109.00	-8	27,413	-0.03%
2021/10/25	0	0.00	7	108.64	108.00	-7	27,459	-0.03%
2021/10/22	0	0.00	1	108.00	107.50	-1	27,653	0.00%
2021/10/21	2	108.00	2	107.99	108.00	0	27,868	0.00%
2021/10/20	1	107.00	4.1	107.87	107.50	-3.1	27,916	-0.01%
2021/10/19	14.2	107.46	3	107.83	107.00	11.2	27,785	0.04%
2021/10/18	19.1	108.16	9	109.22	107.50	10.1	28,334	0.04%
2021/10/15	11.1	108.77	16.7	108.75	109.50	-5.5	28,682	-0.02%
2021/10/14	10.3	106.85	5	107.00	106.50	5.2	28,303	0.02%
2021/10/13	3	105.33	3.1	105.02	105.50	-0.1	28,537	0.00%
2021/10/12	9.2	104.84	2.1	105.52	105.00	7.1	28,786	0.02%
2021/10/08	0	0.00	9.1	107.61	108.00	-9.1	29,185	-0.03%
2021/10/07	2.1	105.55	16	106.00	107.00	-13.9	29,179	-0.05%
2021/10/06	7.1	103.80	9	103.94	103.00	-1.9	29,150	-0.01%
2021/10/05	13.5	101.63	0.8	102.05	101.50	12.7	28,786	0.04%
2021/10/04	4.3	103.41	5	103.60	103.00	-0.7	28,567	0.00%
2021/10/01	26.3	103.51	15.1	103.47	103.00	11.2	28,543	0.04%
2021/09/30	8.1	105.19	2	105.25	105.00	6.1	28,439	0.02%
2021/09/29	23.2	104.79	9.1	104.79	105.00	14.1	28,792	0.05%
2021/09/28	11.2	106.51	1	107.00	106.50	10.2	29,592	0.03%
2021/09/27	1.5	107.67	2	107.50	107.50	-0.5	29,497	0.00%
2021/09/24	0.1	107.56	15	107.83	107.50	-14.9	29,530	-0.05%
2021/09/23	1.1	107.00	5	107.10	106.50	-4	29,793	-0.01%
2021/09/22	20.4	106.72	3	107.00	107.00	17.4	29,774	0.06%
2021/09/17	5	108.60	0	0.00	108.50	5	29,528	0.02%
2021/09/16	18.6	108.72	10	108.00	107.50	8.6	29,476	0.03%
2021/09/15	8.6	109.60	9.4	109.79	108.50	-0.8	29,612	0.00%
2021/09/14	1	107.50	56	106.60	107.50	-55	29,019	-0.19%
2021/09/13	6	107.00	0	0.00	106.50	6	29,065	0.02%
2021/09/10	5	107.90	1	108.50	108.00	4	29,390	0.01%
2021/09/09	14	107.07	4.6	106.62	107.00	9.4	29,660	0.03%
2021/09/08	15.5	107.53	2	108.75	107.50	13.5	29,623	0.05%
2021/09/07	24.1	108.88	26	108.65	108.50	-2	29,547	-0.01%
2021/09/06	3.1	111.99	5.4	111.81	111.00	-2.3	29,553	-0.01%
2021/09/03	61	111.92	6.7	112.35	112.50	54.3	29,849	0.18%
2021/09/02	9	111.67	13.2	111.43	111.50	-4.2	29,768	-0.01%
2021/09/01	4	110.75	7	111.14	111.00	-3	29,654	-0.01%
2021/08/31	6	108.50	26	108.60	111.00	-20	29,587	-0.07%
2021/08/30	0	0.00	7	108.50	109.00	-7	29,418	-0.02%
2021/08/27	1.5	108.00	4.1	107.51	108.00	-2.6	29,666	-0.01%
2021/08/26	4.6	108.38	4	107.50	107.50	0.6	29,835	0.00%
2021/08/25	1.1	108.53	1	108.50	108.50	0.1	30,168	0.00%
2021/08/24	1.1	108.50	4.3	108.55	109.00	-3.2	30,304	-0.01%
2021/08/23	2.1	106.51	10.8	107.22	107.50	-8.7	30,576	-0.03%
2021/08/20	3.1	103.41	7.6	104.16	104.50	-4.5	30,649	-0.01%
2021/08/19	35.7	103.84	3	103.17	103.00	32.7	31,163	0.10%
2021/08/18	13.1	106.17	17	105.56	107.00	-4	30,717	-0.01%
2021/08/17	3	106.67	3.1	107.16	106.50	-0.1	31,031	0.00%
2021/08/16	8	107.00	1	107.50	107.50	7	31,124	0.02%
2021/08/13	18	109.25	8	109.44	109.00	10	31,441	0.03%
2021/08/11	6	107.08	3	107.83	109.00	3	31,859	0.01%
2021/08/10	27.6	109.28	3	108.67	108.50	24.6	32,440	0.08%
2021/08/09	3	111.83	2.2	112.00	112.00	0.8	33,341	0.00%
2021/08/06	16.3	112.04	6	112.17	112.50	10.3	33,684	0.03%
2021/08/05	5.1	111.10	2.1	111.53	112.00	2.9	34,169	0.01%
2021/08/04	2	111.75	3	112.17	112.00	-1	36,329	0.00%
2021/08/03	3	111.00	1	112.00	111.50	2	37,309	0.01%
2021/08/02	2	111.50	9	111.94	113.00	-7	37,640	-0.02%
2021/07/30	7.5	110.37	8	110.50	110.00	-0.5	38,246	0.00%
2021/07/29	4	111.00	31	110.52	111.00	-27	38,400	-0.07%
2021/07/28	5	109.60	0	0.00	110.50	5	39,142	0.01%
2021/07/27	7.2	110.94	13	111.38	111.50	-5.8	40,042	-0.01%
2021/07/26	4.1	109.63	18	110.11	110.00	-13.9	40,774	-0.03%
2021/07/23	5.1	110.90	1.2	111.00	110.50	3.9	40,978	0.01%
2021/07/22	4.9	110.82	3	111.67	110.50	1.9	41,267	0.00%
2021/07/21	24.7	113.04	8	113.31	112.50	16.7	41,185	0.04%
2021/07/20	11.1	114.82	7	115.07	114.50	4.1	40,817	0.01%
2021/07/19	15	116.77	1	117.00	116.50	14	41,033	0.03%
2021/07/16	16.1	118.97	15	118.53	119.50	1.1	41,627	0.00%
2021/07/15	15.9	118.85	25.5	118.88	119.50	-9.5	41,646	-0.02%
2021/07/14	7	116.50	15	116.77	116.00	-8	41,038	-0.02%
2021/07/13	5.1	116.69	19.2	116.36	116.50	-14.1	41,122	-0.03%
2021/07/12	3	115.33	2.3	115.22	115.00	0.8	41,396	0.00%
2021/07/09	7	113.64	1.6	114.19	114.00	5.4	41,770	0.01%
2021/07/08	7	115.50	0	0.00	115.50	7	42,184	0.02%
2021/07/07	17	115.79	18.1	116.16	115.00	-1.1	42,614	0.00%
2021/07/06	6.6	116.82	31.4	116.76	116.50	-24.8	43,302	-0.06%
2021/07/05	74.7	116.09	48	114.94	117.00	26.7	43,911	0.06%
2021/07/02	3	111.83	11	111.82	111.50	-8	43,223	-0.02%
2021/07/01	8	111.75	19.1	111.90	112.00	-11.1	43,510	-0.03%
2021/06/30	11	113.00	4	113.25	112.00	7	43,940	0.02%
2021/06/29	8.1	111.87	43.4	112.00	111.50	-35.4	45,039	-0.08%
2021/06/28	8.2	111.63	5.6	111.95	111.50	2.6	46,909	0.01%
2021/06/25	24	113.79	21.3	114.28	113.00	2.8	47,286	0.01%
2021/06/24	4.4	112.84	3	113.00	113.00	1.4	47,379	0.00%
2021/06/23	1.1	109.14	22.3	110.80	111.50	-21.2	47,741	-0.04%
2021/06/22	14	109.14	21.3	109.08	108.50	-7.3	48,354	-0.02%
2021/06/21	14.5	109.14	4.5	109.28	108.50	10	49,335	0.02%
2021/06/18	7	112.07	2	112.00	111.50	5	50,635	0.01%
2021/06/17	5	111.20	3	111.50	113.00	2	51,947	0.00%
2021/06/16	3	112.00	5.2	112.38	111.50	-2.2	54,351	0.00%
2021/06/15	7.5	113.27	8	112.81	113.00	-0.5	56,251	0.00%
2021/06/11	5	113.40	19.8	112.97	113.50	-14.8	58,242	-0.03%
2021/06/10	9	110.56	3.1	111.01	110.50	6	59,189	0.01%
2021/06/09	3.2	109.86	160	109.53	109.50	-156.8	60,027	-0.26%	大賣/鉅額交易
2021/06/08	2.4	110.08	6	110.50	110.50	-3.6	61,243	-0.01%
2021/06/07	4.2	110.76	4.8	111.35	110.50	-0.6	62,197	0.00%
2021/06/04	26	111.19	16	111.66	112.00	10	62,654	0.02%
2021/06/03	2	111.25	22	111.95	111.00	-20	62,906	-0.03%
2021/06/02	16.3	112.67	2	112.50	112.00	14.3	63,414	0.02%
2021/06/01	9.2	114.05	8.2	114.26	114.50	1	64,306	0.00%
2021/05/31	3	112.83	59.2	113.29	113.50	-56.2	65,255	-0.09%
2021/05/28	3.2	110.69	15	110.93	111.00	-11.8	66,126	-0.02%
2021/05/27	8	108.81	5	109.00	109.50	3	66,575	0.00%
2021/05/26	5.2	111.88	10.1	111.20	111.50	-4.9	67,559	-0.01%
2021/05/25	13	111.81	13	112.12	112.00	0	69,013	0.00%
2021/05/24	8.6	108.71	9	109.00	109.50	-0.4	69,079	0.00%
2021/05/21	5	109.10	14	109.04	109.50	-9	69,408	-0.01%
2021/05/20	7.1	105.50	10	105.90	106.00	-2.9	69,516	0.00%
2021/05/19	10	105.10	7.6	105.33	105.00	2.5	70,236	0.00%
2021/05/18	12.2	104.69	17.2	105.02	107.00	-5	70,231	-0.01%
2021/05/17	49.5	99.60	18.2	99.78	98.20	31.4	70,387	0.04%
2021/05/14	69.6	105.12	25	104.70	104.50	44.6	70,236	0.06%
2021/05/13	46.2	103.01	74.3	101.83	103.00	-28.1	70,571	-0.04%
2021/05/12	44.6	101.02	61	102.00	102.00	-16.4	70,334	-0.02%
2021/05/11	52.3	108.09	200	108.94	107.00	-147.7	69,233	-0.21%	大賣/鉅額交易
2021/05/10	10.1	113.50	16.7	114.17	113.00	-6.5	69,994	-0.01%
2021/05/07	128.2	115.17	44.4	116.04	117.50	83.9	72,312	0.12%	大買/
2021/05/06	8.1	111.81	18	111.42	112.50	-9.9	73,359	-0.01%
2021/05/05	83.4	111.68	32.1	111.25	110.00	51.3	74,195	0.07%
2021/05/04	37.6	109.61	47.5	109.77	108.50	-9.9	75,249	-0.01%
2021/05/03	27.8	113.66	31	112.82	112.50	-3.2	76,133	0.00%
2021/04/29	20.1	117.20	11	117.14	116.00	9.1	78,603	0.01%
2021/04/28	33.5	117.28	227.2	117.01	117.00	-193.7	79,282	-0.24%	大賣/鉅額交易
2021/04/27	30.3	119.54	31.3	119.18	118.50	-1	80,842	0.00%
2021/04/26	62.4	117.97	24.8	118.80	117.50	37.6	81,368	0.05%
2021/04/23	21.1	118.33	25.1	118.06	119.00	-4	82,262	0.00%
2021/04/22	77.9	119.24	67.5	120.01	117.50	10.4	84,441	0.01%
2021/04/21	24.1	120.42	15.8	120.40	120.00	8.3	88,574	0.01%
2021/04/20	8	121.69	8	121.56	122.00	0	89,305	0.00%
2021/04/19	16	121.97	21	122.00	121.50	-5	90,633	-0.01%
2021/04/16	34.6	123.24	69	123.17	123.50	-34.4	91,260	-0.04%
2021/04/15	22	120.41	59	120.33	121.00	-37	92,273	-0.04%
2021/04/14	37.2	120.38	24.2	121.13	121.50	13.1	93,500	0.01%
2021/04/13	38.4	122.62	24	122.42	122.50	14.4	96,281	0.01%
2021/04/12	49.2	120.99	14.1	120.32	120.50	35.1	99,322	0.04%
2021/04/09	36.8	120.99	22	121.75	120.00	14.8	102,027	0.01%
2021/04/08	23.2	122.46	3	122.67	122.50	20.2	101,224	0.02%
2021/04/07	12.2	123.43	4.1	123.25	123.50	8.1	101,243	0.01%
2021/04/06	32.2	123.14	69.2	123.30	122.50	-37	101,439	-0.04%
2021/04/01	96.9	121.96	55.3	122.64	121.50	41.6	101,864	0.04%
2021/03/31	98.9	124.73	70.9	124.49	124.00	28	102,143	0.03%
2021/03/30	2.6	129.19	15.1	129.23	129.50	-12.5	100,661	-0.01%
2021/03/29	10.2	128.00	8.3	127.94	128.50	1.9	100,823	0.00%
2021/03/26	15.7	127.15	19.7	127.41	126.50	-3.9	101,700	0.00%
2021/03/25	39.8	127.25	9	126.94	126.50	30.8	101,299	0.03%
2021/03/24	63.5	129.47	51	129.16	128.00	12.5	100,686	0.01%
2021/03/23	113	132.88	40.9	131.86	130.50	72.1	99,806	0.07%	大買/
2021/03/22	59.1	126.77	50.6	126.22	130.00	8.5	98,701	0.01%
2021/03/19	98.6	125.25	110.6	124.61	123.50	-12	97,546	-0.01%	大賣/
2021/03/18	283.6	129.06	140.1	130.03	129.50	143.5	95,637	0.15%	大買/大賣/鉅額交易
2021/03/17	28.5	125.36	383.4	126.54	126.00	-354.9	94,357	-0.38%	大賣/鉅額交易
2021/03/16	77.3	122.41	55.3	122.36	123.00	22	92,873	0.02%
2021/03/15	210.3	119.64	51.8	120.15	121.00	158.5	92,452	0.17%	大買/鉅額交易
2021/03/12	66.1	118.98	51.6	119.27	120.00	14.5	93,263	0.02%
2021/03/11	13.2	117.27	43	117.18	117.00	-29.8	94,385	-0.03%
2021/03/10	29	115.55	18.2	115.80	115.50	10.8	93,926	0.01%
2021/03/09	8.1	113.49	7.5	114.17	115.00	0.6	93,640	0.00%
2021/03/08	90.2	115.85	17	114.88	113.50	73.2	93,481	0.08%
2021/03/05	151	113.94	12.4	114.92	115.00	138.6	92,985	0.15%	大買/鉅額交易
2021/03/04	18.4	113.97	137.5	113.58	114.50	-119.2	92,545	-0.13%	大賣/鉅額交易
2021/03/03	10	114.45	35.6	114.63	115.50	-25.6	91,575	-0.03%
2021/03/02	39.4	113.87	25	114.04	112.00	14.3	90,689	0.02%
2021/02/26	60.8	112.70	6	113.75	112.00	54.8	90,179	0.06%
2021/02/25	28.4	115.47	46	115.25	116.50	-17.6	88,553	-0.02%
2021/02/24	25	112.46	2	113.25	110.50	23	87,097	0.03%
2021/02/23	9	110.52	14.1	110.64	111.50	-5.1	86,598	-0.01%
2021/02/22	30.3	112.27	20.2	111.99	111.00	10	86,137	0.01%
2021/02/19	50.7	110.37	118.8	110.22	110.00	-68.1	85,645	-0.08%	大賣/
2021/02/18	37.2	113.70	7.1	113.85	113.00	30.1	84,850	0.04%
2021/02/17	34.6	113.95	14.1	114.25	114.00	20.5	84,908	0.02%
2021/02/05	83.6	114.37	67.8	115.04	113.50	15.8	83,928	0.02%
2021/02/04	41.2	114.12	11.8	114.17	114.00	29.4	83,134	0.04%
2021/02/03	7.2	117.53	10	116.20	116.50	-2.8	82,680	0.00%
2021/02/02	24.4	116.05	29.3	116.03	116.50	-4.9	82,107	-0.01%
2021/02/01	53.9	111.44	59.3	110.83	113.00	-5.4	81,389	-0.01%
2021/01/29	161.2	115.51	67.3	115.67	111.50	93.9	79,640	0.12%	大買/
2021/01/28	77.2	119.27	56.2	119.30	118.50	21	76,874	0.03%
2021/01/27	15.1	123.43	22.8	123.31	123.00	-7.8	75,136	-0.01%
2021/01/26	31.7	122.29	103.4	122.42	122.00	-71.8	73,916	-0.10%	大賣/
2021/01/25	39.2	120.74	146	120.01	123.00	-106.8	72,070	-0.15%	大賣/鉅額交易
2021/01/22	95.4	120.23	242.2	120.48	121.50	-146.9	70,174	-0.21%	大賣/鉅額交易
2021/01/21	23.5	116.46	91.4	116.16	117.00	-67.9	67,021	-0.10%
2021/01/20	78.2	115.78	100.1	116.15	114.50	-21.9	66,129	-0.03%
2021/01/19	43.6	114.92	73.4	115.10	115.00	-29.8	64,197	-0.05%
2021/01/18	169.1	113.01	104.1	113.22	114.00	65	63,005	0.10%	大買/大賣/
2021/01/15	143.2	115.76	138.1	116.45	115.50	5.1	61,737	0.01%	大買/大賣/
2021/01/14	305.3	115.45	290.6	114.91	116.00	14.7	59,302	0.02%	大買/大賣/
2021/01/13	26.1	106.17	29	105.81	106.50	-2.9	54,542	-0.01%
2021/01/12	69.1	104.65	19.5	103.95	104.00	49.7	53,983	0.09%
2021/01/11	67.2	107.61	14.3	107.38	107.50	52.8	53,647	0.10%
2021/01/08	26.7	107.68	37.3	107.35	108.00	-10.6	53,291	-0.02%
2021/01/07	25	106.88	87.6	106.61	107.00	-62.6	51,832	-0.12%
2021/01/06	195.6	106.17	203.6	105.42	105.00	-8.1	50,561	-0.02%	大買/大賣/
2021/01/05	144.5	103.49	148.8	103.05	104.00	-4.3	47,274	-0.01%	大買/大賣/
2021/01/04	96.3	97.57	144.8	96.34	99.90	-48.6	44,037	-0.11%	大賣/
2020/12/31	10	91.62	5.8	91.55	92.00	4.2	40,427	0.01%
2020/12/30	5	91.10	20.3	90.80	91.60	-15.3	40,179	-0.04%
2020/12/29	14.5	90.83	29	90.77	90.40	-14.5	39,796	-0.04%
2020/12/28	48.3	92.38	23.5	92.53	91.80	24.8	39,355	0.06%
2020/12/25	67.8	91.62	54	91.67	91.80	13.8	38,556	0.04%
2020/12/24	1	89.60	41	89.44	89.60	-40	37,188	-0.11%
2020/12/23	7.2	88.60	96.4	88.97	88.80	-89.2	37,032	-0.24%
2020/12/22	33	89.02	78	89.25	87.70	-45	36,732	-0.12%
2020/12/21	0	0.00	3	87.67	88.00	-3	36,124	-0.01%
2020/12/18	12	87.71	3	88.00	87.70	9	35,941	0.02%
2020/12/17	17	88.02	10	88.13	87.80	7	35,866	0.02%
2020/12/16	23	87.85	19	87.76	88.20	4	35,716	0.01%
2020/12/15	17	86.74	34	86.87	87.10	-17	35,463	-0.05%
2020/12/14	10	88.36	20.1	88.52	87.70	-10.1	35,162	-0.03%
2020/12/11	27	86.81	25	87.94	87.60	2	34,666	0.01%
2020/12/10	26.7	88.07	28	87.69	87.70	-1.3	33,930	0.00%
2020/12/09	13	88.60	43	88.70	89.00	-30	33,480	-0.09%
2020/12/08	109.1	88.27	58	88.34	87.60	51.1	32,621	0.16%	大買/
2020/12/07	144.2	86.17	118.5	86.10	87.90	25.7	31,140	0.08%	大買/大賣/
2020/12/04	17	82.94	14.2	82.99	82.90	2.8	28,798	0.01%
2020/12/03	30.1	82.20	2.1	82.00	82.00	28	28,368	0.10%
2020/12/02	8.5	82.51	1.6	82.79	82.70	6.9	28,204	0.02%
2020/12/01	0.3	82.50	13	82.42	82.90	-12.7	28,227	-0.04%
2020/11/30	2	82.25	3	82.67	82.30	-1	28,504	0.00%
2020/11/27	2	82.60	5	82.60	82.60	-3	27,917	-0.01%
2020/11/26	4.4	82.89	3	83.03	83.00	1.4	27,869	0.00%
2020/11/25	16.1	81.76	2	81.85	82.00	14.1	27,823	0.05%
2020/11/24	4	82.18	10.6	82.20	82.00	-6.6	27,853	-0.02%
2020/11/23	17	82.70	8.3	82.85	82.90	8.7	27,877	0.03%
2020/11/20	5	82.22	5	82.82	82.50	0	27,738	0.00%
2020/11/19	8.4	82.80	23	82.73	82.90	-14.6	27,618	-0.05%
2020/11/18	8	83.13	9	83.08	83.20	-1	27,595	0.00%
2020/11/17	6.1	82.88	12	82.61	83.00	-6	27,491	-0.02%
2020/11/16	16	82.49	30	82.63	82.60	-14	27,885	-0.05%
2020/11/13	11	81.61	7	81.47	81.40	4	27,577	0.01%
2020/11/12	5	81.42	22.1	81.77	81.90	-17.1	27,494	-0.06%
2020/11/11	0	0.00	14	81.30	81.60	-14	27,213	-0.05%
2020/11/10	11	80.80	6	81.03	80.80	5	27,174	0.02%
2020/11/09	5	80.92	18	80.86	81.20	-13	28,235	-0.05%
2020/11/06	0	0.00	7.4	79.67	79.70	-7.4	28,321	-0.03%
2020/11/05	0	0.00	1	79.00	79.00	-1	28,488	0.00%
2020/11/04	4	79.05	3	79.07	78.80	1	29,073	0.00%
2020/11/03	3	78.43	0	0.00	78.30	3	29,122	0.01%
2020/11/02	3.3	77.92	10	77.95	78.30	-6.8	29,432	-0.02%
2020/10/30	7	77.72	57	77.54	77.50	-50	29,600	-0.17%
2020/10/29	9.1	77.21	25.1	77.85	78.00	-16	29,550	-0.05%
2020/10/28	15.5	78.79	1	78.30	78.30	14.5	30,059	0.05%
2020/10/27	1.2	79.73	27	79.73	80.00	-25.8	30,234	-0.09%
2020/10/26	8	80.72	6.6	80.59	80.20	1.4	30,632	0.00%
2020/10/23	8	80.78	1.1	80.79	80.70	6.9	31,049	0.02%
2020/10/22	2	80.50	1	80.80	80.80	1	32,073	0.00%
2020/10/21	35	80.86	25	80.75	80.40	10	32,779	0.03%
2020/10/20	24.4	81.55	16.1	81.28	81.40	8.3	33,058	0.03%
2020/10/19	59	81.35	57	80.71	81.30	2	33,610	0.01%
2020/10/16	8	78.98	9	79.27	78.60	-1	33,408	0.00%
2020/10/15	4	78.15	1	78.10	78.10	3	33,847	0.01%
2020/10/14	0	0.00	12.3	78.30	78.00	-12.3	34,602	-0.04%
2020/10/13	5	78.64	16.4	78.74	78.90	-11.4	34,800	-0.03%
2020/10/12	14	78.59	12	78.53	78.70	2	35,259	0.01%
2020/10/08	1	77.60	16	77.81	78.00	-15	35,425	-0.04%
2020/10/07	9	77.37	0	0.00	77.40	9	35,744	0.03%
2020/10/06	7.3	77.98	3	77.93	77.80	4.3	36,066	0.01%
2020/10/05	1	77.80	16	77.71	77.70	-15	36,653	-0.04%
2020/09/30	3	77.67	5	77.88	77.40	-2	37,159	-0.01%
2020/09/29	3.2	77.51	6	77.92	77.00	-2.8	37,455	-0.01%
2020/09/28	1	75.90	14.8	76.56	76.90	-13.8	37,793	-0.04%
2020/09/25	13	74.66	8	74.49	74.30	5	38,001	0.01%
2020/09/24	80	75.53	22	75.60	75.00	58	38,076	0.15%
2020/09/23	8.1	76.80	11	76.76	76.70	-2.9	37,687	-0.01%
2020/09/22	31.1	76.95	11	76.94	76.80	20.1	38,132	0.05%
2020/09/21	16	77.61	5.1	77.40	77.40	10.9	38,706	0.03%
2020/09/18	3	77.83	0	0.00	77.60	3	40,000	0.01%
2020/09/17	5	78.16	5	78.26	78.10	0	40,947	0.00%
2020/09/16	3	79.00	52.1	78.80	78.80	-49.1	41,362	-0.12%
2020/09/15	11	79.19	4	79.25	79.10	7	41,339	0.02%
2020/09/14	10	79.29	43	79.26	79.40	-33	41,646	-0.08%
2020/09/11	5	78.32	1	78.10	78.50	4	41,491	0.01%
2020/09/10	4	78.23	26	78.33	78.50	-22	41,523	-0.05%
2020/09/09	12	77.57	4	77.90	77.90	8	41,410	0.02%
2020/09/08	45	77.79	2	77.75	77.50	43	41,473	0.10%
2020/09/07	13	77.01	4	77.13	77.30	9	41,611	0.02%
2020/09/04	20	76.86	0	0.00	76.90	20	41,954	0.05%
2020/09/03	43	78.50	0	0.00	77.70	43	41,789	0.10%
2020/09/02	13	77.20	4	77.25	77.80	9	41,734	0.02%
2020/09/01	6	76.75	8	76.95	77.00	-2	42,211	0.00%
2020/08/31	6	77.50	0	0.00	76.90	6	42,474	0.01%
2020/08/28	7	77.47	8	77.50	77.50	-1	42,692	0.00%
2020/08/27	12	77.78	6	77.88	77.50	6	42,988	0.01%
2020/08/25	7.3	78.10	2	78.40	78.30	5.3	43,441	0.01%
2020/08/24	11	77.82	0	0.00	77.60	11	43,891	0.03%
2020/08/21	10.6	78.11	6	78.23	78.20	4.6	43,964	0.01%
2020/08/20	39	77.44	6.3	77.73	77.10	32.7	43,929	0.07%
2020/08/19	5	79.38	8.5	80.33	79.30	-3.5	43,368	-0.01%
2020/08/18	18.4	79.84	12	79.85	79.80	6.4	43,283	0.01%
2020/08/17	11	80.34	3.1	80.20	80.20	7.9	43,604	0.02%
2020/08/14	5.1	80.01	18	80.20	80.40	-12.9	43,618	-0.03%
2020/08/13	11	80.05	66	79.88	79.50	-55	43,559	-0.13%
2020/08/12	8.2	80.75	7	80.81	81.40	1.2	42,948	0.00%
2020/08/11	13	79.95	42	80.02	79.80	-29	43,139	-0.07%
2020/08/10	18	80.16	36	80.32	80.50	-18	43,407	-0.04%
2020/08/07	14	78.54	3	79.03	78.30	11	43,275	0.03%
2020/08/06	11.3	78.81	6	79.28	79.00	5.3	43,625	0.01%
2020/08/05	10.4	78.01	15	78.29	77.90	-4.6	43,829	-0.01%
2020/08/04	4.1	77.86	4.2	77.89	78.10	-0.1	44,340	0.00%
2020/08/03	29	77.74	9	77.78	77.10	20	44,597	0.04%
2020/07/31	16	78.86	3	79.00	78.40	13	44,108	0.03%
2020/07/30	26.2	77.95	2	78.10	78.00	24.2	43,832	0.06%
2020/07/29	74.2	78.46	9	78.63	78.00	65.2	43,666	0.15%
2020/07/28	22	79.62	13	79.03	78.40	9	43,848	0.02%
2020/07/27	51	78.33	12	78.52	78.00	39	43,342	0.09%
2020/07/24	26	80.63	7	81.19	80.00	19	42,760	0.04%
2020/07/23	68.1	81.86	4	82.03	82.10	64.1	42,348	0.15%
2020/07/22	9	85.49	38	85.57	85.90	-29	41,517	-0.07%
2020/07/21	29.7	85.49	10.8	85.30	85.30	18.9	40,594	0.05%
2020/07/20	42.5	86.02	29	85.97	86.80	13.5	39,798	0.03%
2020/07/17	6	88.03	49.5	88.08	88.00	-43.5	39,066	-0.11%
2020/07/16	14	87.79	9.8	87.27	87.60	4.2	39,095	0.01%
2020/07/15	10	86.86	21.5	86.87	86.60	-11.5	38,790	-0.03%
2020/07/14	7.3	86.66	1	87.00	86.30	6.3	39,163	0.02%
2020/07/13	6	85.90	26.8	86.09	86.70	-20.8	39,298	-0.05%
2020/07/10	46.3	85.28	50	85.63	84.80	-3.7	39,392	-0.01%
2020/07/09	14	86.21	4.5	86.53	86.20	9.5	39,134	0.02%
2020/07/08	7	86.89	1	87.00	87.00	6	38,728	0.02%
2020/07/07	1	86.00	22	86.24	87.00	-21	38,430	-0.05%
2020/07/06	1.3	86.45	5	86.42	86.40	-3.7	38,484	-0.01%
2020/07/03	26	85.64	8	85.36	85.30	18	39,251	0.05%
2020/07/02	26	85.34	19	85.56	86.00	7	39,318	0.02%
2020/07/01	32	86.66	88	86.75	85.90	-56	39,567	-0.14%
2020/06/30	6.3	86.16	36.2	86.01	86.30	-29.9	39,234	-0.08%
2020/06/29	37	84.36	31.5	84.36	85.20	5.5	38,911	0.01%
2020/06/24	14	82.59	77	82.72	83.50	-63	37,861	-0.17%
2020/06/23	13	79.88	37	79.99	80.20	-24	37,387	-0.06%
2020/06/22	7	78.46	2.3	78.55	78.90	4.7	37,269	0.01%
2020/06/19	4	78.43	1	78.80	78.80	3	37,883	0.01%
2020/06/18	1.1	77.83	1	78.60	78.50	0.1	37,988	0.00%
2020/06/17	22	78.53	8	78.37	78.20	14	38,713	0.04%
2020/06/16	0	0.00	11	78.26	78.40	-11	40,122	-0.03%
2020/06/15	30.3	77.47	0.1	77.30	77.00	30.2	41,533	0.07%
2020/06/12	16	77.31	17	77.25	78.00	-1	42,349	0.00%
2020/06/11	26.7	78.67	4	79.55	78.60	22.7	42,992	0.05%
2020/06/10	4	79.40	6.1	79.82	79.90	-2.1	43,388	0.00%
2020/06/09	10.1	79.83	21	79.54	79.50	-10.9	44,767	-0.02%
2020/06/08	16.7	79.31	106	79.27	79.70	-89.3	45,559	-0.20%	大賣/
2020/06/05	14	78.12	6.5	78.08	78.50	7.5	45,175	0.02%
2020/06/04	7.2	78.08	28	78.29	78.40	-20.8	45,232	-0.05%
2020/06/03	7	77.97	14	78.07	78.10	-7	45,254	-0.02%
2020/06/02	4	77.03	26	77.08	77.10	-22	45,186	-0.05%
2020/06/01	1.5	76.27	15	76.34	76.20	-13.5	45,106	-0.03%
2020/05/29	9	74.58	8	75.43	75.80	1	45,158	0.00%
2020/05/28	12	75.54	6	75.38	75.30	6	44,994	0.01%
2020/05/27	3	75.10	29	75.30	75.30	-26	45,453	-0.06%
2020/05/26	4	74.13	13.1	74.94	74.80	-9.1	45,969	-0.02%
2020/05/25	14	73.18	4	72.70	73.60	10	46,216	0.02%
2020/05/22	23	73.81	6	73.77	73.60	17	46,552	0.04%
2020/05/21	12	74.69	1.8	74.89	74.70	10.2	46,325	0.02%
2020/05/20	11.1	74.71	1	75.20	74.50	10.1	46,417	0.02%
2020/05/19	24	74.98	17	75.19	74.80	7	46,489	0.02%
2020/05/18	24.1	75.53	8	75.71	75.00	16.1	46,100	0.03%
2020/05/15	10	77.33	31	77.38	77.10	-21	45,526	-0.05%
2020/05/14	19.8	78.22	8	78.21	78.20	11.8	45,023	0.03%
2020/05/13	9.6	78.30	21	78.17	78.80	-11.4	44,680	-0.03%
2020/05/12	20	77.68	1	77.80	77.30	19	44,565	0.04%
2020/05/11	24	78.60	26	78.51	78.90	-2	44,747	0.00%
2020/05/08	4.3	76.36	15	76.38	76.20	-10.8	44,242	-0.02%
2020/05/07	5	74.84	32	75.18	75.20	-27	44,308	-0.06%
2020/05/06	2.1	74.26	9	74.57	74.30	-6.9	44,218	-0.02%
2020/05/05	42.3	74.32	12.6	74.58	74.10	29.7	44,492	0.07%
2020/05/04	34.1	74.47	16	74.62	74.50	18.1	44,768	0.04%
2020/04/30	21	76.24	13	76.54	77.00	8	44,694	0.02%
2020/04/29	1.1	75.79	21	75.92	75.60	-19.9	44,975	-0.04%
2020/04/28	8	74.98	13	75.08	75.20	-5	45,609	-0.01%
2020/04/27	17	74.93	38	74.91	74.90	-21	47,798	-0.04%
2020/04/24	2.1	73.90	17	74.11	73.80	-14.9	47,910	-0.03%
2020/04/23	20.1	74.32	8	74.33	74.00	12.1	48,896	0.02%
2020/04/22	19	73.16	11	72.69	73.90	8	48,768	0.02%
2020/04/21	53	74.48	39	73.82	73.50	14	48,703	0.03%
2020/04/20	21.3	75.97	194	75.95	76.20	-172.7	48,171	-0.36%	大賣/鉅額交易
2020/04/17	43.1	75.82	45.2	76.00	75.80	-2.1	48,024	0.00%
2020/04/16	15	74.61	18	74.69	74.00	-3	47,392	-0.01%
2020/04/15	37	74.35	27	74.56	74.10	10	47,157	0.02%
2020/04/14	26.1	73.71	27.2	74.12	74.40	-1.1	47,387	0.00%
2020/04/13	7	73.30	17	73.34	73.10	-10	47,485	-0.02%
2020/04/10	57.2	73.89	5	73.70	73.90	52.2	47,506	0.11%
2020/04/09	73	75.45	92	74.54	74.00	-19	47,817	-0.04%
2020/04/08	47	74.03	104.5	73.91	75.00	-57.5	47,242	-0.12%	大賣/
2020/04/07	97.8	71.53	5	71.54	71.20	92.8	45,981	0.20%
2020/04/06	26	70.00	17	70.12	70.20	9	45,466	0.02%
2020/04/01	27	70.09	5	70.40	70.00	22	44,975	0.05%
2020/03/31	7	70.11	5	70.10	69.90	2	44,733	0.00%
2020/03/30	24.3	69.71	3	69.77	70.00	21.3	44,283	0.05%
2020/03/27	50	71.07	18	70.93	70.10	32	43,919	0.07%
2020/03/26	6.8	70.95	20	70.94	71.00	-13.3	43,204	-0.03%
2020/03/25	16	71.93	39	72.02	71.40	-23	43,208	-0.05%
2020/03/24	29	69.86	23	70.28	69.40	6	42,793	0.01%
2020/03/23	35	67.85	4	67.83	67.50	31	43,074	0.07%
2020/03/20	25	69.54	13	69.94	70.80	12	42,561	0.03%
2020/03/19	87	68.07	41	67.42	66.30	46	41,412	0.11%
2020/03/18	50	70.32	9	70.49	70.00	41	40,185	0.10%
2020/03/17	23	70.94	15	71.67	70.60	8	39,472	0.02%
2020/03/16	27.1	72.24	14	72.64	71.10	13.1	38,858	0.03%
2020/03/13	85	71.28	36.6	71.52	74.60	48.4	38,007	0.13%
2020/03/12	50.2	75.97	32	75.67	74.70	18.2	36,846	0.05%
2020/03/11	39	79.08	6	78.78	78.60	33	35,761	0.09%
2020/03/10	13	78.95	7	78.80	79.40	6	35,582	0.02%
2020/03/09	28	79.61	11	79.48	79.10	17	35,358	0.05%
2020/03/06	7	81.03	0	0.00	80.80	7	35,166	0.02%
2020/03/05	9	82.94	31	83.28	82.70	-22	35,040	-0.06%
2020/03/04	5.1	81.54	6.2	81.65	81.70	-1.1	35,049	0.00%
2020/03/03	2.1	81.00	19	81.03	81.00	-16.9	34,888	-0.05%
2020/03/02	30	78.90	2.4	79.88	79.20	27.6	34,638	0.08%
2020/02/27	36.2	80.53	0	0.00	80.30	36.2	34,937	0.10%
2020/02/26	27	81.27	2.3	81.24	81.10	24.7	34,982	0.07%
2020/02/25	5	82.00	14	81.97	82.30	-9	34,763	-0.03%
2020/02/24	7.4	80.70	0	0.00	80.70	7.4	34,847	0.02%
2020/02/21	17	81.87	5	81.80	81.70	12	35,036	0.03%
2020/02/20	9.2	82.92	2	83.00	82.80	7.2	36,338	0.02%
2020/02/19	14.4	82.83	7	83.50	83.80	7.4	36,346	0.02%
2020/02/18	4	83.85	2	83.75	83.40	2	36,642	0.01%
2020/02/17	3.2	83.87	10	83.98	83.90	-6.8	37,750	-0.02%
2020/02/14	1.3	84.90	10	84.79	84.90	-8.7	38,341	-0.02%
2020/02/13	1.2	84.70	8.5	85.62	84.70	-7.3	39,439	-0.02%
2020/02/12	15	84.65	30.8	84.60	85.50	-15.8	40,708	-0.04%
2020/02/11	17.4	83.04	17	83.04	82.90	0.4	41,559	0.00%
2020/02/10	10.3	80.74	9.8	81.62	82.00	0.5	42,608	0.00%
2020/02/07	3.5	82.87	5.9	82.82	82.90	-2.4	43,602	-0.01%
2020/02/06	4.4	82.89	6.1	82.76	83.60	-1.7	45,059	0.00%
2020/02/05	5.2	81.95	3	82.33	82.20	2.2	46,922	0.00%
2020/02/04	30.3	83.66	3.6	82.82	82.20	26.7	48,200	0.06%
2020/02/03	28.4	79.44	22.6	79.65	82.20	5.8	48,094	0.01%
2020/01/31	18	83.33	18	84.23	83.20	0	47,505	0.00%
2020/01/30	99	83.90	101	84.55	83.10	-2	47,070	0.00%	大賣/
2020/01/20	3.5	92.49	14.9	92.71	92.30	-11.4	44,925	-0.03%
2020/01/17	68.5	92.09	30.8	91.92	92.30	37.7	44,926	0.08%
2020/01/16	5	89.50	6	90.12	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	11	90.10	89.90	-11	45,467	-0.02%
2020/01/14	1.5	89.93	13	89.90	90.00	-11.5	46,469	-0.02%
2020/01/10	3.1	88.83	12.1	88.66	89.00	-9	47,630	-0.02%
2020/01/09	9	87.36	13	87.60	87.10	-4	48,452	-0.01%
2020/01/08	16	87.36	18	86.93	86.50	-2	48,573	0.00%
2020/01/07	26	89.34	26.4	89.35	89.10	-0.4	48,302	0.00%
2020/01/06	19	90.86	6	90.70	90.50	13	48,395	0.03%
2020/01/03	11	91.06	6	91.68	91.60	5	48,271	0.01%
2020/01/02	9.6	90.64	18	90.91	90.80	-8.4	48,116	-0.02%
2019/12/31	8	90.96	11	90.90	90.80	-3	48,193	-0.01%
2019/12/30	5.6	91.30	2.1	91.38	90.90	3.5	48,265	0.01%
2019/12/27	3	91.30	28	91.51	91.50	-25	48,462	-0.05%
2019/12/26	1.5	90.83	1.6	90.83	90.80	-0.1	48,560	0.00%
2019/12/25	2.9	90.94	0	0.00	91.00	2.9	49,146	0.01%
2019/12/24	4	91.08	4	91.05	90.90	0	49,384	0.00%
2019/12/23	6	91.10	0	0.00	91.50	6	49,552	0.01%
2019/12/20	4	91.40	38	91.90	91.10	-34	49,578	-0.07%
2019/12/19	4.1	91.55	11.1	91.73	92.20	-7.1	49,260	-0.01%
2019/12/18	7	92.46	31.3	92.19	92.40	-24.3	48,958	-0.05%
2019/12/17	8	91.23	2.1	91.48	91.60	5.9	48,539	0.01%
2019/12/16	8	91.74	84.9	92.02	91.60	-76.9	48,561	-0.16%
2019/12/13	2.3	90.99	20.7	91.40	91.00	-18.4	48,552	-0.04%
2019/12/12	6.3	91.57	6	91.77	91.00	0.3	48,727	0.00%
2019/12/11	3	90.93	52.1	91.12	91.30	-49.1	48,865	-0.10%
2019/12/10	6	90.22	3.1	90.26	90.30	2.9	49,354	0.01%
2019/12/09	0	0.00	19.9	91.07	91.00	-19.9	49,715	-0.04%
2019/12/06	3	90.00	20.1	90.53	90.50	-17.1	49,472	-0.03%
2019/12/05	5	89.84	2	90.10	89.90	3	49,467	0.01%
2019/12/04	7	88.94	2	89.50	89.50	5	49,622	0.01%
2019/12/03	6	89.67	16	89.43	90.00	-10	49,672	-0.02%
2019/12/02	17	87.29	9	87.60	88.60	8	49,485	0.02%
2019/11/29	20.1	88.96	5.1	89.15	88.50	15	49,213	0.03%
2019/11/28	2.4	89.80	4	90.30	89.80	-1.6	48,897	0.00%
2019/11/27	6	89.93	6.2	90.75	90.60	-0.2	49,237	0.00%
2019/11/26	1	89.60	14	90.18	89.90	-13	49,243	-0.03%
2019/11/25	21.6	89.91	24	90.05	89.60	-2.5	48,294	-0.01%
2019/11/22	19.3	91.82	14	92.52	91.40	5.3	47,978	0.01%
2019/11/21	4	90.95	10.4	91.42	92.50	-6.4	47,972	-0.01%
2019/11/20	156	91.91	17.3	92.32	91.90	138.7	47,375	0.29%	大買/鉅額交易
2019/11/19	159.2	92.28	90.7	92.20	92.80	68.5	47,024	0.15%	大買/
2019/11/18	6	90.17	26.1	90.36	90.50	-20.1	45,679	-0.04%
2019/11/15	27	90.29	78	90.13	90.10	-51	45,397	-0.11%
2019/11/14	7.2	90.04	16	90.35	89.30	-8.9	45,007	-0.02%
2019/11/13	10.1	89.73	13.6	89.60	89.70	-3.5	44,081	-0.01%
2019/11/12	7	89.51	47.9	90.26	91.00	-40.9	43,699	-0.09%
2019/11/11	31.5	88.59	69.4	88.30	87.90	-37.9	42,815	-0.09%
2019/11/08	14	91.37	151.6	91.97	90.90	-137.6	41,247	-0.33%	大賣/鉅額交易
2019/11/07	17.2	90.08	143	90.50	90.80	-125.8	39,749	-0.32%	大賣/鉅額交易
2019/11/06	56.1	90.29	69.4	90.17	90.40	-13.3	38,542	-0.03%
2019/11/05	36.1	89.82	105.3	89.80	90.00	-69.2	37,282	-0.19%	大賣/
2019/11/04	57.1	88.28	169.5	88.45	89.00	-112.4	36,054	-0.31%	大賣/鉅額交易
2019/11/01	51	84.08	65	82.79	84.80	-14	34,294	-0.04%
2019/10/31	39	81.24	11	81.12	80.60	28	33,093	0.08%
2019/10/30	4	80.18	4.2	80.19	80.20	-0.2	32,959	0.00%
2019/10/29	40.3	81.06	29	80.75	80.80	11.3	32,835	0.03%
2019/10/28	0.4	80.00	43	80.51	80.10	-42.6	32,576	-0.13%
2019/10/25	34.1	80.10	32	79.94	80.20	2.1	32,470	0.01%
2019/10/24	18.4	80.52	8.3	80.53	80.50	10.1	32,252	0.03%
2019/10/23	9.6	80.24	30.7	80.21	80.50	-21.1	32,630	-0.06%
2019/10/22	43.1	79.14	42	79.34	79.50	1.1	32,364	0.00%
2019/10/21	6.4	77.10	11	77.03	77.60	-4.6	31,601	-0.01%
2019/10/18	16	77.79	19	77.68	76.90	-3	31,704	-0.01%
2019/10/17	26.6	76.14	73.3	76.13	77.20	-46.7	30,791	-0.15%
2019/10/16	15.1	74.93	25	75.07	75.00	-9.9	29,769	-0.03%
2019/10/15	23.1	74.72	10	74.78	74.70	13.1	29,704	0.04%
2019/10/14	1.2	74.00	46.4	74.31	74.50	-45.2	30,027	-0.15%
2019/10/09	16.1	73.14	0	0.00	72.90	16.1	29,767	0.05%
2019/10/08	1.3	73.80	4.1	74.00	74.00	-2.8	29,894	-0.01%
2019/10/07	16	73.54	21	73.57	73.40	-5	29,759	-0.02%
2019/10/04	9	72.32	2.2	72.34	72.70	6.8	29,672	0.02%
2019/10/03	15	71.81	15.2	71.92	72.00	-0.2	29,708	0.00%
2019/10/02	7	72.36	9.6	72.34	72.30	-2.6	29,572	-0.01%
2019/10/01	140	72.54	12	72.59	72.60	128	29,331	0.44%	大買/鉅額交易
2019/09/27	14.2	73.58	1	74.30	73.20	13.2	28,815	0.05%
2019/09/26	27.6	74.24	1.1	74.65	74.00	26.5	28,901	0.09%
2019/09/25	6.1	74.26	0.2	74.80	74.80	5.9	28,895	0.02%
2019/09/24	0.1	74.90	44	75.05	74.90	-43.9	29,218	-0.15%
2019/09/23	1.3	74.52	9	74.43	74.70	-7.7	29,240	-0.03%
2019/09/20	5.1	73.91	33	74.10	74.50	-27.9	29,577	-0.09%
2019/09/19	32.1	73.94	63	74.25	73.50	-30.9	29,314	-0.11%
2019/09/18	23.1	74.50	4	74.68	74.40	19.1	29,144	0.07%
2019/09/17	18.4	74.75	6	74.65	74.60	12.4	29,059	0.04%
2019/09/16	1.1	75.61	17.1	75.70	76.00	-16	29,303	-0.05%
2019/09/12	11.3	75.84	66.4	75.48	76.00	-55.1	29,068	-0.19%
2019/09/11	3.1	74.63	5	74.80	74.50	-1.9	28,869	-0.01%
2019/09/10	16.1	74.17	7.8	74.05	74.10	8.3	28,884	0.03%
2019/09/09	0	0.00	4	74.60	74.70	-4	29,030	-0.01%
2019/09/06	17.1	75.36	9	75.54	75.00	8.1	29,372	0.03%
2019/09/05	1.3	74.60	8	74.90	74.90	-6.7	29,587	-0.02%
2019/09/04	1.1	74.40	34	74.18	74.30	-32.9	29,815	-0.11%
2019/09/03	1.3	73.80	2	73.70	73.60	-0.8	29,905	0.00%
2019/09/02	9.1	73.98	13	74.08	74.00	-4	30,251	-0.01%
2019/08/30	13.1	73.63	20	73.69	74.20	-7	30,587	-0.02%
2019/08/29	7	71.91	2	72.00	71.90	5	30,724	0.02%
2019/08/28	2	72.20	5	72.26	72.40	-3	31,041	-0.01%
2019/08/27	7.1	72.18	1	72.10	72.20	6.1	31,307	0.02%
2019/08/26	17.7	71.98	2	71.95	72.00	15.7	31,562	0.05%
2019/08/23	7.3	73.36	1	73.50	73.30	6.3	31,812	0.02%
2019/08/22	1.8	73.61	2	73.40	73.90	-0.2	32,267	0.00%
2019/08/21	0.1	73.60	8	73.51	73.50	-8	34,158	-0.02%
2019/08/20	4.1	72.48	0	0.00	72.40	4.1	34,127	0.01%
2019/08/19	12.4	72.46	3.8	72.57	72.40	8.6	34,491	0.02%
2019/08/16	9.1	71.63	6	72.55	72.00	3.1	35,197	0.01%
2019/08/15	28.1	71.64	16	71.59	71.60	12.1	35,147	0.03%
2019/08/14	4.1	73.25	80	73.10	72.60	-76	35,268	-0.22%
2019/08/13	6.1	73.02	3	73.50	72.90	3.1	35,218	0.01%
2019/08/12	13.4	73.79	13.6	73.70	73.70	-0.2	35,749	0.00%
2019/08/08	9	73.22	8	73.24	73.10	1	36,472	0.00%
2019/08/07	9	72.94	46	73.06	72.90	-37	37,306	-0.10%
2019/08/06	27	71.49	16.6	72.36	73.30	10.4	37,843	0.03%
2019/08/05	64.3	73.20	24	73.35	72.80	40.3	37,786	0.11%
2019/08/02	130.3	75.96	29	76.25	75.50	101.3	37,404	0.27%	大買/鉅額交易
2019/08/01	18.8	78.01	1	77.90	77.90	17.8	37,162	0.05%
2019/07/31	5	77.90	0	0.00	78.60	5	37,041	0.01%
2019/07/30	94	78.00	4	77.90	77.80	90	37,167	0.24%
2019/07/29	11	78.28	6	78.23	78.40	5	37,511	0.01%
2019/07/26	5.1	78.42	2	78.45	78.40	3.1	37,626	0.01%
2019/07/25	59	78.65	99	78.40	78.60	-40	37,671	-0.11%
2019/07/24	38.6	81.23	23.7	81.28	81.30	14.9	37,192	0.04%
2019/07/23	7	80.83	8	80.80	80.90	-1	36,534	0.00%
2019/07/22	35	80.57	6	80.58	80.60	29	36,414	0.08%
2019/07/19	3	79.63	1	80.00	79.30	2	36,308	0.01%
2019/07/18	4	79.20	40	79.30	79.00	-36	36,773	-0.10%
2019/07/17	10	80.04	10	79.60	79.30	0	37,533	0.00%
2019/07/16	59	79.64	20.2	80.08	80.00	38.8	37,702	0.10%
2019/07/15	6	76.78	27	77.10	78.10	-21	38,121	-0.06%
2019/07/12	14	77.76	3.9	77.70	77.60	10.1	40,175	0.03%
2019/07/11	1.2	78.28	4	78.30	78.20	-2.8	41,245	-0.01%
2019/07/10	22	77.97	19	78.00	77.90	3	42,238	0.01%
2019/07/09	21	78.64	5.6	77.91	77.90	15.4	43,101	0.04%
2019/07/08	3	78.80	8	78.83	79.00	-5	43,727	-0.01%
2019/07/05	0.3	78.20	1	78.20	78.20	-0.7	44,148	0.00%
2019/07/04	4.2	77.94	3.6	77.69	77.70	0.6	44,538	0.00%
2019/07/03	22	77.89	6	77.80	77.50	16	44,768	0.04%
2019/07/02	0	0.00	5	79.06	79.10	-5	45,091	-0.01%
2019/07/01	5	78.84	14.8	79.14	79.40	-9.8	45,435	-0.02%
2019/06/28	6	77.70	3	77.63	77.40	3	46,469	0.01%
2019/06/27	1	77.50	15	77.37	77.40	-14	48,925	-0.03%
2019/06/26	10	76.56	10	76.10	76.30	0	49,037	0.00%
2019/06/25	24.4	77.00	18	76.31	76.40	6.4	48,862	0.01%
2019/06/24	10	76.00	37	75.93	77.10	-27	48,644	-0.06%
2019/06/21	26	77.20	40	76.98	76.80	-14	48,291	-0.03%
2019/06/20	1	77.70	7	77.36	77.70	-6	47,665	-0.01%
2019/06/19	52	76.99	67.5	76.86	77.20	-15.5	47,481	-0.03%
2019/06/18	42	75.80	37.8	75.97	75.90	4.2	46,966	0.01%
2019/06/17	18	76.20	22	75.82	76.40	-4	46,586	-0.01%
2019/06/14	60	75.12	81	74.99	75.10	-21	46,296	-0.05%
2019/06/13	56	74.07	45	73.94	74.20	11	45,938	0.02%
2019/06/12	16	73.45	5	73.36	73.70	11	45,892	0.02%
2019/06/11	19.2	72.32	9	72.43	72.40	10.2	45,480	0.02%
2019/06/10	39	72.24	39.8	71.91	72.10	-0.8	45,277	0.00%
2019/06/06	17.2	71.24	11.2	71.38	71.10	6	44,971	0.01%
2019/06/05	87.1	71.42	82	72.57	71.00	5.1	44,606	0.01%
2019/06/04	136	71.97	96	72.18	71.80	40	44,249	0.09%	大買/
2019/06/03	9	72.73	52	72.71	73.40	-43	43,903	-0.10%
2019/05/31	20	74.43	6	74.32	73.90	14	43,607	0.03%
2019/05/30	31	72.56	16	72.97	73.40	15	42,989	0.03%
2019/05/29	13.2	70.61	3	71.07	72.20	10.2	42,844	0.02%
2019/05/28	27.8	71.46	2	71.55	71.20	25.8	42,521	0.06%
2019/05/27	12	71.39	1	71.40	71.40	11	40,574	0.03%
2019/05/24	15	71.56	2	71.40	71.40	13	40,541	0.03%
2019/05/23	24.9	71.92	9	72.03	71.50	15.9	40,262	0.04%
2019/05/22	13	74.32	0	0.00	74.00	13	39,723	0.03%
2019/05/21	16.4	74.92	2	75.10	75.00	14.4	39,988	0.04%
2019/05/20	4	74.88	2	75.60	75.00	2	39,825	0.01%
2019/05/17	21.8	75.16	11	75.48	74.70	10.8	39,707	0.03%
2019/05/16	8.3	77.10	13.3	76.66	75.90	-5	39,278	-0.01%
2019/05/15	35	77.88	1	78.20	77.80	34	38,512	0.09%
2019/05/14	16	79.63	13.8	79.94	79.70	2.2	37,886	0.01%
2019/05/13	10.2	81.98	5	81.84	81.20	5.2	37,563	0.01%
2019/05/10	9.1	84.11	29.6	83.73	83.70	-20.5	37,575	-0.05%
2019/05/09	1.5	84.84	4	85.25	84.30	-2.5	37,560	-0.01%
2019/05/08	4.1	85.63	9.4	85.93	85.90	-5.4	37,350	-0.01%
2019/05/07	9	86.64	13	86.78	86.60	-4	37,276	-0.01%
2019/05/06	16.4	85.46	7.3	85.55	84.90	9.1	37,269	0.02%
2019/05/03	6	87.23	8.6	87.97	88.20	-2.6	36,812	-0.01%
2019/05/02	2	86.90	2.8	86.79	86.90	-0.8	36,616	0.00%
2019/04/30	5.3	86.69	6.2	87.00	86.90	-0.9	36,365	0.00%
2019/04/29	11.8	87.96	3	87.70	87.80	8.8	36,026	0.02%
2019/04/26	1	87.80	1	87.70	87.40	0	35,703	0.00%
2019/04/25	31	86.04	1.4	86.87	86.80	29.6	35,423	0.08%
2019/04/24	9.4	87.37	39	86.71	86.90	-29.6	35,170	-0.08%
2019/04/23	30.4	88.08	10	87.79	88.30	20.4	34,864	0.06%
2019/04/22	12.9	88.55	15.6	88.28	87.80	-2.7	34,003	-0.01%
2019/04/19	88.2	89.57	38.4	89.71	88.90	49.8	33,706	0.15%
2019/04/18	42.4	94.02	39.2	94.25	91.60	3.2	32,619	0.01%
2019/04/17	37.1	91.73	36.8	91.33	91.80	0.3	30,553	0.00%
2019/04/16	24.7	90.11	14.6	90.52	89.90	10.1	29,346	0.03%
2019/04/15	4.2	88.62	5.6	88.80	89.30	-1.4	28,411	0.00%
2019/04/12	3.3	86.28	24	86.24	86.50	-20.7	27,828	-0.07%
2019/04/11	12.4	84.14	4	83.63	83.80	8.4	27,456	0.03%
2019/04/10	1	83.30	4	82.85	83.00	-3	26,990	-0.01%
2019/04/09	2	82.50	5	82.46	82.50	-3	26,686	-0.01%
2019/04/08	2	82.50	51.2	82.63	82.40	-49.2	26,501	-0.19%
2019/04/03	8.2	81.73	23	81.83	81.90	-14.8	25,825	-0.06%
2019/04/02	33	82.48	47	82.33	82.00	-14	25,304	-0.06%
2019/04/01	27.6	80.18	121	79.15	80.80	-93.4	23,838	-0.39%	大賣/
2019/03/29	3.2	72.46	54.8	73.20	73.50	-51.6	21,133	-0.24%
2019/03/28	1	71.70	44	71.60	71.80	-43	21,058	-0.20%
2019/03/27	2	71.90	0	0.00	71.90	2	21,359	0.01%
2019/03/26	1	71.80	3.8	71.80	71.80	-2.8	21,516	-0.01%
2019/03/25	17	71.39	7	71.31	71.20	10	21,784	0.05%
2019/03/22	56	72.83	58	73.21	73.00	-2	21,732	-0.01%
2019/03/21	5	72.98	55	72.80	73.00	-50	21,996	-0.23%
2019/03/20	69	72.30	3	72.10	72.40	66	22,458	0.29%
2019/03/19	8	72.00	10	72.10	72.30	-2	23,024	-0.01%
2019/03/18	2	71.25	40	71.45	72.00	-38	23,226	-0.16%
2019/03/15	38.8	70.72	2	70.95	70.60	36.8	23,470	0.16%
2019/03/14	12.3	70.73	12	71.08	71.10	0.3	23,311	0.00%
2019/03/13	10	70.80	0	0.00	70.70	10	24,214	0.04%
2019/03/12	2.7	71.16	2	71.25	71.20	0.7	24,353	0.00%
2019/03/11	7	70.49	8	70.50	70.40	-1	24,453	0.00%
2019/03/08	6	70.73	25	70.74	70.70	-19	24,916	-0.08%
2019/03/07	16	71.87	2	71.70	71.60	14	25,765	0.05%
2019/03/06	1.1	72.49	0	0.00	72.50	1.1	26,193	0.00%
2019/03/05	3	71.90	4.2	71.81	71.90	-1.2	26,787	0.00%
2019/03/04	8	71.98	0	0.00	72.20	8	26,928	0.03%
2019/02/27	18.8	72.65	0	0.00	72.70	18.8	26,754	0.07%
2019/02/26	26.4	72.91	7	73.13	72.80	19.4	26,722	0.07%
2019/02/25	20	73.20	4.4	73.33	73.40	15.6	26,937	0.06%
2019/02/22	5	73.20	24	73.19	73.50	-19	27,267	-0.07%
2019/02/21	6	73.35	13	73.49	73.80	-7	27,552	-0.03%
2019/02/20	6.1	73.23	17.4	73.09	73.20	-11.4	27,545	-0.04%
2019/02/19	1	72.00	19	71.64	72.00	-18	27,169	-0.07%
2019/02/18	5	71.14	18	71.24	71.00	-13	27,351	-0.05%
2019/02/15	23	70.64	0	0.00	70.30	23	27,533	0.08%
2019/02/14	7	71.67	1	71.70	71.40	6	27,638	0.02%
2019/02/13	10.1	72.07	96	72.42	72.00	-85.9	27,733	-0.31%
2019/02/12	8.1	71.42	28	71.44	72.00	-19.9	27,694	-0.07%
2019/02/11	7.8	70.33	0	0.00	69.90	7.8	27,543	0.03%
2019/01/30	0	0.00	6	70.12	70.00	-6	27,311	-0.02%
2019/01/29	6.8	69.91	0.5	70.00	69.90	6.3	27,329	0.02%
2019/01/28	0.3	70.70	7	70.73	70.80	-6.7	27,288	-0.02%
2019/01/25	2	70.50	27	70.72	70.70	-25	27,511	-0.09%
2019/01/24	0.2	70.00	11	69.96	70.00	-10.8	27,455	-0.04%
2019/01/23	3	70.07	0	0.00	69.70	3	27,740	0.01%
2019/01/22	2.5	70.82	1	70.50	70.70	1.5	27,933	0.01%
2019/01/21	2.4	71.08	0	0.00	71.20	2.4	28,393	0.01%
2019/01/18	1	70.70	2	70.60	70.80	-1	29,728	0.00%
2019/01/17	5.2	70.65	3.8	70.38	70.40	1.4	30,927	0.00%
2019/01/16	2	70.10	9.2	70.09	70.20	-7.2	31,610	-0.02%
2019/01/15	2.1	70.29	28	70.50	70.30	-25.9	31,959	-0.08%
2019/01/14	2.1	69.10	0	0.00	68.70	2.1	32,168	0.01%
2019/01/11	19	69.75	0.2	69.50	69.40	18.8	33,547	0.06%
2019/01/10	4	69.43	1	69.00	69.30	3	33,515	0.01%
2019/01/09	5.4	69.65	5	69.94	69.90	0.4	33,515	0.00%
2019/01/08	6	68.58	4	68.70	68.60	2	33,510	0.01%
2019/01/07	0	0.00	4	69.13	69.30	-4	33,710	-0.01%
2019/01/04	30.1	67.48	8	67.63	67.60	22.1	33,606	0.07%
2019/01/03	17.1	68.90	0	0.00	68.90	17.1	33,646	0.05%
2019/01/02	7.4	70.46	20.8	70.68	70.10	-13.4	33,501	-0.04%
2018/12/28	1	70.80	1	70.90	70.80	0	33,856	0.00%
2018/12/27	5.4	71.17	4	71.43	70.80	1.4	34,100	0.00%
2018/12/26	4.4	70.53	1	70.50	70.20	3.4	34,354	0.01%
2018/12/25	1.1	70.32	4.1	70.31	70.70	-3.1	34,538	-0.01%
2018/12/24	1.2	70.85	0	0.00	71.40	1.2	35,126	0.00%
2018/12/22	1	70.90	7	71.21	70.90	-6	35,373	-0.02%
2018/12/21	2.1	70.67	65.4	70.75	71.40	-63.4	35,779	-0.18%
2018/12/20	3	71.43	4	71.80	71.50	-1	35,804	0.00%
2018/12/19	0.2	71.60	34.4	71.45	71.80	-34.2	35,643	-0.10%
2018/12/18	1	70.70	5	70.34	70.80	-4	35,873	-0.01%
2018/12/17	4	71.43	11	71.47	71.10	-7	36,093	-0.02%
2018/12/14	61	71.69	22	71.33	71.50	39	36,528	0.11%
2018/12/13	31.4	72.64	52	72.46	73.00	-20.6	36,813	-0.06%
2018/12/12	50	70.86	14.8	70.92	71.20	35.2	37,341	0.09%
2018/12/11	17.2	68.64	8	68.69	68.40	9.2	37,568	0.02%
2018/12/10	20	67.81	198	68.29	67.70	-178	37,759	-0.47%	大賣/鉅額交易
2018/12/07	24.2	69.40	5	69.50	69.10	19.2	37,568	0.05%
2018/12/06	49	69.57	9	69.19	69.00	40	37,365	0.11%
2018/12/05	21.2	72.02	1	72.20	71.60	20.2	36,597	0.06%
2018/12/04	6.6	73.86	4	73.65	73.40	2.6	36,922	0.01%
2018/12/03	13	73.53	7.7	73.82	74.00	5.3	36,977	0.01%
2018/11/30	3	73.37	7.6	73.31	71.90	-4.6	36,598	-0.01%
2018/11/29	19	73.90	34.6	73.44	72.40	-15.6	35,692	-0.04%
2018/11/28	8.3	72.32	7.8	72.82	73.10	0.5	35,289	0.00%
2018/11/27	146.2	70.47	18	70.64	70.70	128.2	34,839	0.37%	大買/鉅額交易
2018/11/26	21	71.29	0	0.00	71.00	21	34,800	0.06%
2018/11/23	4.4	70.15	159.8	70.07	70.00	-155.4	34,663	-0.45%	大賣/鉅額交易
2018/11/22	15.5	69.64	9.2	70.03	69.50	6.3	34,653	0.02%
2018/11/21	10.2	69.83	18.4	70.04	70.60	-8.2	34,466	-0.02%
2018/11/20	14.3	71.52	15.4	71.57	71.00	-1.2	34,147	0.00%
2018/11/19	11	73.51	6	73.32	73.40	5	33,901	0.01%
2018/11/16	0.4	74.50	0	0.00	74.30	0.4	34,199	0.00%
2018/11/15	11	73.57	8.6	73.94	74.50	2.4	35,037	0.01%
2018/11/14	14.6	73.88	13	73.18	73.30	1.6	34,998	0.00%
2018/11/13	7.4	74.34	2	74.35	74.40	5.4	34,972	0.02%
2018/11/12	10.4	76.31	0.1	76.30	76.20	10.3	34,899	0.03%
2018/11/09	4.3	75.82	4	76.05	76.10	0.3	35,101	0.00%
2018/11/08	7	76.96	4.6	77.09	76.60	2.4	35,138	0.01%
2018/11/07	0	0.00	3	77.57	77.90	-3	35,022	-0.01%
2018/11/06	7.1	78.34	3	78.30	77.30	4.1	35,016	0.01%
2018/11/05	5.8	80.23	5.8	79.90	80.00	0	35,081	0.00%
2018/11/02	23.2	80.93	32	80.04	81.00	-8.8	35,222	-0.02%
2018/11/01	1.2	79.32	5	79.56	79.90	-3.8	35,105	-0.01%
2018/10/31	14.6	78.35	8.8	78.40	78.80	5.8	35,267	0.02%
2018/10/30	2.2	76.22	5.6	76.22	76.40	-3.4	35,030	-0.01%
2018/10/29	11	76.57	4	77.05	75.50	7	35,063	0.02%
2018/10/26	23.8	76.96	44	77.54	76.20	-20.2	35,074	-0.06%
2018/10/17	42.3	69.85	51.5	70.17	68.10	-9.2	34,592	-0.03%
2018/10/16	30	70.09	57.5	70.14	70.40	-27.5	33,758	-0.08%
2018/10/15	7	70.76	26.9	70.66	70.50	-19.9	33,489	-0.06%
2018/10/12	63	70.60	36	71.22	71.90	27	33,508	0.08%
2018/10/11	35.2	70.61	52.8	70.24	70.10	-17.7	33,512	-0.05%
2018/10/09	20.2	75.58	7.5	75.77	75.30	12.7	32,293	0.04%
2018/10/08	10	75.59	6	75.87	75.50	4	32,342	0.01%
2018/10/05	39.1	75.74	14	75.99	75.60	25.1	32,631	0.08%
2018/10/04	5	76.74	4	76.50	76.20	1	32,542	0.00%
2018/10/03	2	77.65	12.2	77.81	77.80	-10.2	32,668	-0.03%
2018/10/02	17	78.94	0	0.00	78.10	17	32,896	0.05%
2018/10/01	12	79.94	21	80.07	79.90	-9	32,641	-0.03%
2018/09/28	7.6	78.96	8	78.98	79.20	-0.4	32,840	0.00%
2018/09/27	22	77.98	14.4	78.19	78.70	7.6	32,499	0.02%
2018/09/26	9.2	77.24	6	77.43	77.30	3.2	32,279	0.01%
2018/09/25	0	0.00	32	75.25	76.10	-32	32,142	-0.10%
2018/09/21	4	75.43	4	75.38	75.80	0	32,370	0.00%
2018/09/20	1.2	75.64	8	75.66	75.60	-6.8	32,265	-0.02%
2018/09/19	8.1	76.17	3	76.20	76.40	5.1	32,294	0.02%
2018/09/18	26	76.27	4	76.10	75.80	22	32,335	0.07%
2018/09/17	14	77.82	5.2	77.85	77.80	8.8	32,456	0.03%
2018/09/14	6	77.20	7	77.61	77.90	-1	32,799	0.00%
2018/09/13	27	76.55	7.4	75.93	76.00	19.6	32,828	0.06%
2018/09/12	21	77.45	11	77.27	77.00	10	32,740	0.03%
2018/09/11	19	76.49	27	76.19	77.70	-8	32,803	-0.02%
2018/09/10	63.2	75.50	105.5	75.65	75.10	-42.3	33,096	-0.13%	大賣/
2018/09/07	41.1	77.93	20	78.00	77.70	21.1	32,715	0.06%
2018/09/06	53	79.38	99	79.33	79.30	-46	32,743	-0.14%
2018/09/05	9.2	80.20	2	80.30	80.10	7.2	32,558	0.02%
2018/09/04	27.1	80.34	1.1	80.31	80.10	26	32,939	0.08%
2018/09/03	41	80.26	31	80.47	80.10	10	33,317	0.03%
2018/08/31	37	80.51	5	80.48	80.50	32	34,592	0.09%
2018/08/30	20.1	81.15	1.5	80.97	80.90	18.6	35,372	0.05%
2018/08/29	19	81.20	5.2	81.27	81.40	13.8	35,704	0.04%
2018/08/28	5	81.18	0	0.00	81.20	5	35,877	0.01%
2018/08/27	10	80.91	1	81.20	81.00	9	36,077	0.02%
2018/08/24	11	80.92	4	80.85	81.10	7	36,106	0.02%
2018/08/23	0	0.00	22	81.38	81.80	-22	37,143	-0.06%
2018/08/22	1.6	81.74	17.4	81.48	81.70	-15.8	37,444	-0.04%
2018/08/21	5	81.06	7	81.17	81.00	-2	37,825	-0.01%
2018/08/20	8.5	81.19	1.1	81.12	81.00	7.4	38,555	0.02%
2018/08/17	6.1	81.10	15	81.57	81.10	-9	39,047	-0.02%
2018/08/16	14	81.44	8.1	81.01	81.20	5.9	39,033	0.02%
2018/08/15	59	80.57	28	80.82	81.10	31	38,932	0.08%
2018/08/14	40	81.61	15	81.74	81.30	25	38,576	0.06%
2018/08/13	19.1	84.41	25	84.05	83.80	-5.9	37,744	-0.02%
2018/08/10	6	85.72	14	85.86	85.90	-8	37,559	-0.02%
2018/08/09	0	0.00	36	85.49	85.20	-36	37,496	-0.10%
2018/08/08	1.5	84.87	15	84.95	85.00	-13.6	37,984	-0.04%
2018/08/07	15	84.63	21	85.06	84.40	-6	38,653	-0.02%
2018/08/06	30.2	84.67	6.2	84.42	84.60	24	40,277	0.06%
2018/08/03	8.4	83.55	34	83.34	83.80	-25.7	40,685	-0.06%
2018/08/02	40.1	83.83	8	83.58	82.80	32.1	40,725	0.08%
2018/08/01	4.1	83.90	2	84.05	84.10	2.1	40,747	0.01%
2018/07/31	1.1	83.71	0	0.00	83.80	1.1	40,718	0.00%
2018/07/30	15.4	84.04	4	84.00	84.20	11.4	40,734	0.03%
2018/07/27	6.5	83.25	3	83.13	83.20	3.5	40,533	0.01%
2018/07/26	4	83.15	4	82.95	83.50	0	40,985	0.00%
2018/07/25	34	82.84	10	82.80	82.70	24	41,156	0.06%
2018/07/24	4.4	85.40	39	85.32	85.20	-34.6	41,023	-0.08%
2018/07/23	0.1	85.30	8.8	85.43	85.50	-8.7	40,405	-0.02%
2018/07/20	5.1	84.96	11	85.05	85.30	-5.9	40,448	-0.01%
2018/07/19	6.1	84.90	20.9	84.98	85.20	-14.8	40,634	-0.04%
2018/07/18	21	84.20	5	84.08	84.10	16	41,177	0.04%
2018/07/17	5	82.86	1	83.10	82.90	4	41,148	0.01%
2018/07/16	4	83.00	18	82.93	82.80	-14	41,273	-0.03%
2018/07/13	16.2	82.23	4	82.30	82.90	12.2	42,018	0.03%
2018/07/12	3	81.17	3	81.20	81.20	0	42,639	0.00%
2018/07/11	39	81.37	2	81.50	81.60	37	42,885	0.09%
2018/07/10	4	80.83	10.2	80.70	80.50	-6.2	42,680	-0.01%
2018/07/09	11	81.00	2	81.50	80.80	9	42,584	0.02%
2018/07/06	10	80.54	0	0.00	80.50	10	42,830	0.02%
2018/07/05	6	81.17	3	81.10	81.20	3	42,840	0.01%
2018/07/04	3	81.13	1.1	81.17	81.60	1.9	43,143	0.00%
2018/07/03	28	80.96	1	81.60	80.70	27	43,802	0.06%
2018/07/02	14	81.79	0	0.00	81.00	14	44,386	0.03%
2018/06/29	9.2	81.59	9	82.50	83.20	0.2	44,722	0.00%
2018/06/28	12	80.73	3	80.70	80.50	9	46,328	0.02%
2018/06/27	14.2	81.11	1	81.00	80.90	13.2	46,430	0.03%
2018/06/26	23.1	80.83	7	80.84	81.00	16.1	46,386	0.03%
2018/06/25	22.1	81.84	4	81.70	81.50	18.1	46,072	0.04%
2018/06/22	9	82.10	7	82.13	82.30	2	45,973	0.00%
2018/06/21	16.1	83.02	1	82.90	82.70	15.1	45,954	0.03%
2018/06/20	17.1	82.38	27.5	82.59	83.00	-10.4	46,402	-0.02%
2018/06/19	56.1	83.29	0	0.00	83.00	56.1	46,024	0.12%
2018/06/15	40	84.72	0	0.00	85.00	40	45,391	0.09%
2018/06/14	41.2	86.01	19	86.23	85.50	22.2	44,934	0.05%
2018/06/13	2.1	87.70	6	87.88	87.80	-3.9	44,377	-0.01%
2018/06/12	13	87.62	10	87.73	87.70	3	45,087	0.01%
2018/06/11	20.2	87.63	22	87.79	87.40	-1.9	45,024	0.00%
2018/06/08	69.2	89.94	16.1	89.19	88.30	53.1	45,184	0.12%
2018/06/07	41	90.40	50	90.10	91.20	-9	44,916	-0.02%
2018/06/06	6	89.00	27	88.99	89.10	-21	44,888	-0.05%
2018/06/05	3.1	88.00	47.2	88.06	88.10	-44.1	45,553	-0.10%
2018/06/04	13.1	87.62	15.7	87.81	87.80	-2.6	45,573	-0.01%
2018/06/01	12	86.43	5	86.58	86.60	7	45,724	0.02%
2018/05/31	22.1	86.79	3	87.53	85.70	19.1	45,907	0.04%
2018/05/30	4.2	87.14	15	87.57	87.40	-10.9	45,020	-0.02%
2018/05/29	5.1	88.44	19.5	88.20	87.60	-14.4	44,829	-0.03%
2018/05/28	7.4	88.63	40.1	88.53	88.80	-32.7	44,821	-0.07%
2018/05/25	13.1	86.25	33.9	85.96	86.50	-20.8	44,419	-0.05%
2018/05/24	9.1	84.21	4.1	84.15	84.10	5	44,188	0.01%
2018/05/23	1	83.70	5	84.02	83.60	-4	44,702	-0.01%
2018/05/22	11.4	84.16	3	84.47	84.00	8.4	45,124	0.02%
2018/05/21	6.2	85.36	9	85.06	85.00	-2.9	45,700	-0.01%
2018/05/18	1.1	84.39	2	84.25	83.90	-1	46,339	0.00%
2018/05/17	22	85.02	15.1	84.40	84.20	6.9	47,022	0.01%
2018/05/16	24.1	84.95	13	85.28	84.60	11.1	47,215	0.02%
2018/05/15	39	87.08	48	87.13	86.00	-9	47,488	-0.02%
2018/05/14	59.3	88.84	90.9	89.24	89.00	-31.6	48,662	-0.06%
2018/05/11	31	84.25	27	84.50	85.00	4	47,388	0.01%
2018/05/10	7	82.67	3	82.73	82.90	4	47,391	0.01%
2018/05/09	6.4	82.23	4	82.50	81.80	2.4	47,644	0.00%
2018/05/08	6.1	82.17	29	82.15	82.60	-23	48,053	-0.05%
2018/05/07	12.1	81.31	12	81.33	81.60	0.1	48,209	0.00%
2018/05/04	7.3	80.56	0	0.00	80.40	7.3	48,519	0.01%
2018/05/03	37.3	80.37	11	80.44	80.10	26.3	48,855	0.05%
2018/05/02	17.7	82.48	3	83.13	81.80	14.7	48,950	0.03%
2018/04/30	30.1	82.73	11	82.50	82.90	19.1	49,029	0.04%
2018/04/27	10.1	80.99	2	81.30	81.50	8.1	49,363	0.02%
2018/04/26	9.1	81.01	3	80.90	80.60	6.1	49,915	0.01%
2018/04/25	39.2	80.20	17	79.95	80.40	22.2	50,957	0.04%
2018/04/24	38.3	81.19	7	81.27	80.60	31.3	51,057	0.06%
2018/04/23	17.6	83.21	9	83.46	83.00	8.6	50,484	0.02%
2018/04/20	15.1	84.00	5	84.08	84.00	10.1	50,371	0.02%
2018/04/19	22	84.01	28	83.50	85.00	-6	50,547	-0.01%
2018/04/18	45.1	85.42	22	85.31	84.80	23.1	50,204	0.05%
2018/04/17	22.1	86.67	7.1	86.66	86.50	15	50,087	0.03%
2018/04/16	10	87.59	7.2	87.40	87.60	2.8	50,333	0.01%
2018/04/13	2.2	87.17	12	87.18	87.00	-9.8	50,506	-0.02%
2018/04/12	9.3	87.04	1	86.90	86.80	8.3	50,851	0.02%
2018/04/11	10	88.06	13.8	87.89	87.30	-3.8	51,181	-0.01%
2018/04/10	25.4	87.12	1.3	87.16	87.00	24.1	51,411	0.05%
2018/04/09	12.2	86.97	3	87.10	87.40	9.2	51,757	0.02%
2018/04/03	62.2	87.18	95	87.20	87.20	-32.9	51,281	-0.06%
2018/04/02	28.5	88.56	23	88.41	88.10	5.5	50,921	0.01%
2018/03/31	111.5	88.84	12.5	89.45	88.50	99	50,680	0.20%	大買/
2018/03/30	15	91.72	11	91.81	91.40	4	48,765	0.01%
2018/03/29	9.2	90.10	5	90.40	90.00	4.2	48,632	0.01%
2018/03/28	4.3	90.62	3	90.20	90.10	1.3	48,333	0.00%
2018/03/27	4.2	91.06	5	91.14	91.20	-0.9	48,237	0.00%
2018/03/26	21.3	90.00	4	89.93	90.20	17.3	48,082	0.04%
2018/03/23	37.4	90.91	48	90.94	90.40	-10.7	48,202	-0.02%
2018/03/22	2	93.00	4	92.70	92.80	-2	48,376	0.00%
2018/03/21	8.2	92.48	7	92.53	92.40	1.2	48,263	0.00%
2018/03/20	3.2	92.59	6.3	92.47	92.60	-3.1	48,615	-0.01%
2018/03/19	10.2	92.85	4.8	93.00	92.90	5.4	48,662	0.01%
2018/03/16	13.2	93.17	7	93.33	92.80	6.2	48,767	0.01%
2018/03/15	41.2	93.59	38	93.68	93.40	3.2	48,424	0.01%
2018/03/14	35	93.90	37.8	93.79	93.30	-2.7	48,939	-0.01%
2018/03/13	25	95.83	56.1	96.20	95.20	-31.1	48,868	-0.06%
2018/03/12	119.4	93.84	39.3	93.93	94.30	80.1	48,136	0.17%	大買/
2018/03/09	42.1	91.71	38.2	91.78	91.90	3.9	48,311	0.01%
2018/03/08	20.8	89.29	7	89.67	89.40	13.8	48,434	0.03%
2018/03/07	29	89.40	49.1	89.07	88.50	-20.1	48,600	-0.04%
2018/03/06	43	88.46	1	87.90	88.20	42	49,225	0.09%
2018/03/05	5.2	87.23	34	87.69	87.00	-28.8	49,994	-0.06%
2018/03/02	8	87.50	26	87.31	87.80	-18	49,680	-0.04%
2018/03/01	24.2	87.90	3	87.90	87.90	21.2	49,850	0.04%
2018/02/27	9	89.16	0.5	88.80	88.10	8.5	49,752	0.02%
2018/02/26	35.1	89.15	2	89.30	88.80	33.1	49,448	0.07%
2018/02/23	16	88.88	6	88.92	88.90	10	49,325	0.02%
2018/02/22	28.1	87.80	5	87.84	87.90	23.1	49,530	0.05%
2018/02/21	54.1	88.65	4	88.68	88.20	50.1	49,335	0.10%
2018/02/12	41	87.85	4	88.08	87.60	37	48,915	0.08%
2018/02/09	46.1	87.32	19	87.51	87.50	27.1	48,743	0.06%
2018/02/08	19.3	89.58	6	89.45	89.00	13.3	48,453	0.03%
2018/02/07	23.2	90.66	4	90.43	90.00	19.2	49,905	0.04%
2018/02/06	137.6	90.13	37	89.21	89.20	100.6	49,153	0.20%	大買/
2018/02/05	40.1	92.82	1	93.00	92.80	39.1	47,142	0.08%
2018/02/02	105.1	93.89	26	94.81	95.20	79.1	47,140	0.17%	大買/
2018/02/01	34.1	94.18	14	94.10	93.50	20.1	47,024	0.04%
2018/01/31	26.2	92.29	11	92.78	92.20	15.2	46,756	0.03%
2018/01/30	12.4	94.07	6	94.07	93.60	6.4	46,299	0.01%
2018/01/29	22.2	94.74	9	95.08	94.70	13.2	46,043	0.03%
2018/01/26	9	95.59	2	95.80	95.40	7	45,847	0.02%
2018/01/25	28	95.83	12	95.75	95.40	16	45,486	0.04%
2018/01/24	8	96.06	17	95.89	95.90	-9	44,848	-0.02%
2018/01/23	13	96.03	40	96.13	96.90	-27	44,696	-0.06%
2018/01/22	17	96.80	24.3	96.74	96.60	-7.3	44,513	-0.02%
2018/01/19	29.1	95.97	38	96.15	96.90	-9	43,848	-0.02%
2018/01/18	13	94.04	23	94.39	93.80	-10	42,486	-0.02%
2018/01/17	3.4	93.04	5	93.06	93.40	-1.6	42,043	0.00%
2018/01/16	11	93.36	13	93.36	93.40	-2	41,887	0.00%
2018/01/15	67	93.01	24	92.79	93.30	43	41,766	0.10%
2018/01/12	91	91.95	17	91.64	91.80	74	41,540	0.18%
2018/01/11	27.6	91.61	268	91.98	91.40	-240.4	41,459	-0.58%	大賣/鉅額交易
2018/01/10	276.2	90.88	34	90.88	90.80	242.2	40,939	0.59%	大買/鉅額交易
2018/01/09	17.1	92.12	4	91.80	91.80	13.1	40,640	0.03%
2018/01/08	26.3	91.95	7	91.79	91.80	19.3	40,616	0.05%
2018/01/05	34.2	92.25	11	92.03	93.00	23.2	40,275	0.06%
2018/01/04	21.2	92.97	9.5	92.97	92.60	11.7	39,996	0.03%
2018/01/03	41.2	94.34	6	94.45	94.00	35.2	39,819	0.09%
2018/01/02	17.1	95.00	4	95.15	95.00	13.1	39,215	0.03%