鴻海 (2317)-康和-台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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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－康和-台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

康和-台中券商分點個股進出
康和-台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
2024/05/03	46	156.93	35.2	157.12	156.00	10.9	107,787	0.01%
2024/05/02	27.2	153.10	34	153.29	154.00	-6.8	107,073	-0.01%
2024/04/30	41.1	157.12	64.2	158.10	156.00	-23.1	106,176	-0.02%
2024/04/29	65	158.89	62.6	158.88	158.50	2.5	105,289	0.00%
2024/04/26	46.3	155.73	49.3	156.03	155.00	-3.1	104,036	0.00%
2024/04/25	73.6	152.18	66.3	152.77	151.50	7.3	102,659	0.01%
2024/04/24	120.4	152.96	141.2	152.34	156.00	-20.8	101,157	-0.02%	大買/大賣/
2024/04/23	60.3	144.34	32	144.52	144.00	28.3	98,752	0.03%
2024/04/22	33	142.65	32	143.02	143.00	1	98,059	0.00%
2024/04/19	31.5	142.61	16.2	144.31	143.00	15.3	97,247	0.02%
2024/04/18	14.8	146.44	24	146.94	148.00	-9.3	95,526	-0.01%
2024/04/17	34.6	145.36	43.8	143.15	146.50	-9.2	94,851	-0.01%
2024/04/16	100.7	140.44	80.2	139.75	141.00	20.5	93,480	0.02%
2024/04/15	62.1	146.83	34	147.57	146.00	28.1	90,976	0.03%
2024/04/12	71.2	151.73	86.1	151.98	150.50	-14.8	89,690	-0.02%
2024/04/11	50.9	149.75	50	149.31	150.00	0.9	87,961	0.00%
2024/04/10	41.2	155.82	23	158.20	154.50	18.2	85,355	0.02%
2024/04/09	47.2	159.07	27	158.95	158.00	20.2	84,044	0.02%
2024/04/08	25	157.70	30.2	158.23	158.00	-5.2	82,682	-0.01%
2024/04/03	46.6	157.14	61.5	157.28	159.00	-14.9	81,311	-0.02%
2024/04/02	84.2	156.55	71.6	155.91	159.00	12.7	79,344	0.02%
2024/04/01	20.3	152.67	18	152.14	150.50	2.3	76,692	0.00%
2024/03/29	71.9	153.30	68.3	153.61	150.00	3.6	75,560	0.00%
2024/03/28	111	154.11	313.5	154.99	155.50	-202.5	73,210	-0.28%	大買/大賣/鉅額交易
2024/03/27	85	146.42	46.4	146.81	148.50	38.6	70,339	0.05%
2024/03/26	50.2	143.30	39.9	142.76	142.00	10.3	68,483	0.02%
2024/03/25	26.5	145.51	21.2	145.99	145.50	5.3	66,381	0.01%
2024/03/22	51.1	145.54	66.2	145.17	145.50	-15.1	64,505	-0.02%
2024/03/21	52.8	141.58	96.6	142.31	142.50	-43.8	61,032	-0.07%
2024/03/20	123.1	138.89	115.8	139.26	138.00	7.3	58,649	0.01%	大買/大賣/
2024/03/19	37	133.37	54.9	133.47	136.00	-17.9	55,781	-0.03%
2024/03/18	54.2	133.39	116.7	134.59	136.00	-62.4	53,182	-0.12%	大賣/
2024/03/15	57	131.09	241.1	131.03	132.00	-184.1	49,532	-0.37%	大賣/鉅額交易
2024/03/14	93.1	119.01	147	119.19	121.00	-53.9	43,236	-0.12%	大賣/
2024/03/13	109.1	120.72	169.7	120.75	120.50	-60.6	40,314	-0.15%	大買/大賣/
2024/03/12	67.1	117.04	214	115.39	119.00	-146.9	34,910	-0.42%	大賣/鉅額交易
2024/03/11	50	109.78	81.6	109.52	109.50	-31.5	29,389	-0.11%
2024/03/08	46	106.27	49.3	105.90	105.00	-3.3	27,431	-0.01%
2024/03/07	18	107.42	35.5	107.37	107.50	-17.5	26,533	-0.07%
2024/03/06	2	106.00	9.1	106.44	106.50	-7.1	26,183	-0.03%
2024/03/05	17	106.76	67.7	107.29	106.50	-50.7	26,190	-0.19%
2024/03/04	12	104.67	73	105.40	106.50	-61	25,463	-0.24%
2024/03/01	1.1	102.09	0	0.00	102.00	1.1	24,125	0.00%
2024/02/29	12	103.00	0	0.00	103.00	12	24,041	0.05%
2024/02/27	1.2	103.93	5	103.60	103.50	-3.8	23,750	-0.02%
2024/02/26	0.1	103.50	16	103.50	103.50	-15.9	23,649	-0.07%
2024/02/23	0.3	103.25	4	103.50	103.00	-3.7	23,790	-0.02%
2024/02/21	3	103.50	3	103.33	103.00	0	24,289	0.00%
2024/02/20	1.1	103.95	40.1	104.01	103.50	-38.9	24,762	-0.16%
2024/02/19	1	102.00	39	102.95	103.00	-38	24,617	-0.15%
2024/02/16	1.1	101.48	0	0.00	101.50	1.1	25,053	0.00%
2024/02/15	1.1	101.45	0	0.00	101.00	1.1	25,287	0.00%
2024/02/05	9.5	101.61	1.2	101.19	101.50	8.3	25,125	0.03%
2024/02/02	13.3	102.39	10	102.00	102.00	3.3	25,105	0.01%
2024/02/01	0	102.50	2.2	102.50	103.00	-2.2	25,344	-0.01%
2024/01/31	0	102.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/30	10	102.00	2	102.50	102.00	8	25,581	0.03%
2024/01/29	1.6	102.19	1	102.50	102.50	0.6	25,927	0.00%
2024/01/26	0	102.50	9.3	102.82	102.50	-9.3	26,364	-0.04%
2024/01/25	0	0.00	7	101.71	102.00	-7	26,353	-0.03%
2024/01/24	2	101.00	1	101.00	100.50	1	26,387	0.00%
2024/01/23	4.3	100.70	2	100.50	101.00	2.3	27,103	0.01%
2024/01/22	8	100.06	0	0.00	99.90	8	29,035	0.03%
2024/01/19	0.2	100.50	2	100.50	100.50	-1.9	29,204	-0.01%
2024/01/18	4	99.35	0	99.64	99.90	4	29,563	0.01%
2024/01/17	13	99.33	1	98.70	98.60	12	29,936	0.04%
2024/01/16	7.5	99.58	2	100.00	100.00	5.5	30,976	0.02%
2024/01/15	8.1	100.44	2	100.25	100.00	6.1	31,922	0.02%
2024/01/12	14.1	100.96	12	100.50	100.50	2.1	32,081	0.01%
2024/01/11	14.2	100.11	7	100.14	100.50	7.2	32,209	0.02%
2024/01/10	10.4	100.64	0	0.00	100.00	10.4	32,083	0.03%
2024/01/09	11.1	101.32	0	0.00	101.00	11.1	31,963	0.03%
2024/01/08	6.7	102.55	9	102.44	101.50	-2.3	31,828	-0.01%
2024/01/05	0	0.00	5	104.50	104.00	-5	31,693	-0.02%
2024/01/04	0	0.00	3	104.50	104.00	-3	31,937	-0.01%
2024/01/03	3	104.50	3	104.33	104.50	0	32,154	0.00%
2024/01/02	1	104.51	22	104.86	105.00	-21	32,305	-0.06%
2023/12/29	4	104.13	21.1	104.14	104.50	-17.1	32,250	-0.05%
2023/12/28	0.1	103.50	3	104.00	104.00	-2.9	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	1	103.50	0	0.00	104.00	1	32,097	0.00%
2023/12/25	2	103.50	7	103.50	103.50	-5	32,284	-0.02%
2023/12/22	0	0.00	2.2	103.45	103.50	-2.2	32,363	-0.01%
2023/12/21	2	103.01	0	0.00	103.50	2	32,468	0.01%
2023/12/20	25	103.00	75.6	103.55	104.50	-50.6	32,160	-0.16%
2023/12/19	10	102.00	7	102.21	102.50	3	31,507	0.01%
2023/12/18	3	101.50	1.3	101.00	102.00	1.7	31,329	0.01%
2023/12/15	1.5	101.17	3	101.17	101.50	-1.5	31,177	0.00%
2023/12/14	0	0.00	12	101.58	102.00	-12	30,726	-0.04%
2023/12/13	9	100.56	1	101.00	101.00	8	30,500	0.03%
2023/12/12	1	101.00	2	101.00	101.00	-1	30,839	0.00%
2023/12/11	24.2	100.71	10.5	101.00	101.00	13.7	30,769	0.04%
2023/12/08	4.5	101.17	11	101.50	101.50	-6.5	30,658	-0.02%
2023/12/07	21	101.00	0	0.00	101.00	21	30,887	0.07%
2023/12/06	5.1	101.50	0	0.00	101.00	5.1	30,950	0.02%
2023/12/05	0	0.00	10	101.00	101.00	-10	30,895	-0.03%
2023/12/04	6	100.58	1	101.00	101.00	5	30,773	0.02%
2023/12/01	32.3	100.57	3	100.50	100.50	29.3	30,811	0.09%
2023/11/30	6	101.50	0	0.00	101.50	6	30,592	0.02%
2023/11/29	1.2	101.61	1	102.00	102.00	0.2	30,267	0.00%
2023/11/28	1	102.00	3.1	102.50	102.50	-2.1	29,970	-0.01%
2023/11/27	23.1	102.15	30	102.28	101.50	-6.9	30,482	-0.02%
2023/11/24	14	101.50	1	101.50	101.50	13	30,442	0.04%
2023/11/22	27	102.65	10.3	102.99	102.00	16.7	31,063	0.05%
2023/11/21	10.1	101.01	20	101.75	102.50	-9.9	30,942	-0.03%
2023/11/20	20.1	101.27	2	101.00	101.00	18.1	31,170	0.06%
2023/11/17	9	102.44	36	102.65	102.50	-27	30,949	-0.09%
2023/11/16	6	101.08	19	101.00	101.00	-13	30,387	-0.04%
2023/11/15	81	100.40	62	100.11	100.50	19	30,054	0.06%
2023/11/14	4	100.27	38.4	100.17	100.00	-34.4	29,488	-0.12%
2023/11/13	16	97.66	2	97.60	97.70	14	29,120	0.05%
2023/11/10	2	97.30	0	0.00	97.20	2	29,544	0.01%
2023/11/09	12	97.67	6.1	98.02	97.90	5.9	30,337	0.02%
2023/11/08	6.1	96.30	25	97.05	97.00	-18.9	30,321	-0.06%
2023/11/07	7.3	95.91	8	95.75	96.10	-0.7	30,373	0.00%
2023/11/06	33.1	96.65	7	97.17	96.40	26.1	30,281	0.09%
2023/11/03	29.3	95.70	7	95.91	95.80	22.3	29,982	0.07%
2023/11/02	4	96.55	4	96.70	97.00	0	29,758	0.00%
2023/11/01	9.1	95.85	7	96.11	95.60	2.1	30,097	0.01%
2023/10/31	21.1	96.57	18	96.21	96.50	3.1	30,309	0.01%
2023/10/30	68.5	95.28	33	95.46	94.50	35.5	29,933	0.12%
2023/10/27	8	98.43	11	98.67	98.20	-3	28,083	-0.01%
2023/10/26	5.2	98.26	4	98.33	98.50	1.2	28,036	0.00%
2023/10/25	22	98.71	35.8	98.85	99.00	-13.8	27,773	-0.05%
2023/10/24	49.1	98.54	17	98.59	98.30	32.1	27,620	0.12%
2023/10/23	50.3	100.64	34	100.54	100.50	16.3	26,288	0.06%
2023/10/20	13	103.00	15	103.07	103.50	-2	25,919	-0.01%
2023/10/19	29	103.74	0	0.00	103.50	29	25,714	0.11%
2023/10/18	9	105.83	6	105.50	105.50	3	25,514	0.01%
2023/10/17	5	106.70	6.6	106.85	106.50	-1.6	25,614	-0.01%
2023/10/16	22.1	106.95	1	107.00	107.00	21.1	26,265	0.08%
2023/10/13	24	106.96	12	107.42	107.50	12	26,851	0.04%
2023/10/12	0	106.38	5	107.00	107.00	-5	27,096	-0.02%
2023/10/11	9.3	106.05	6	106.00	106.00	3.3	27,348	0.01%
2023/10/06	6	105.58	2	105.50	105.50	4	27,369	0.01%
2023/10/05	4.1	103.01	9	103.50	103.50	-5	27,528	-0.02%
2023/10/04	23.7	102.79	15	103.00	103.00	8.7	27,645	0.03%
2023/10/03	21.1	104.05	9	104.00	104.00	12.1	27,599	0.04%
2023/10/02	3.2	104.50	0	105.00	104.50	3.2	27,816	0.01%
2023/09/28	12.1	103.46	0	0.00	104.00	12.1	28,735	0.04%
2023/09/27	6.2	103.76	18.1	103.97	104.00	-11.9	29,226	-0.04%
2023/09/26	29.1	104.45	0	0.00	104.00	29.1	30,286	0.10%
2023/09/25	4.1	105.26	0	0.00	105.50	4.1	31,242	0.01%
2023/09/22	2	105.01	0	0.00	105.00	2	31,773	0.01%
2023/09/21	4.5	105.32	4	105.13	105.00	0.5	32,181	0.00%
2023/09/20	3.5	106.21	0	0.00	106.00	3.5	32,555	0.01%
2023/09/19	11.4	106.94	2	106.50	106.50	9.4	33,360	0.03%
2023/09/18	2	106.25	2	106.25	106.50	0	34,796	0.00%
2023/09/15	11.3	106.49	31.1	106.42	106.00	-19.8	35,058	-0.06%
2023/09/14	2	106.50	17.2	106.47	106.50	-15.2	34,962	-0.04%
2023/09/13	14	106.43	2.1	106.00	106.00	11.9	35,116	0.03%
2023/09/12	5.1	106.71	16	107.41	107.50	-10.9	35,594	-0.03%
2023/09/11	1	105.01	2	105.50	105.00	-1	35,679	0.00%
2023/09/08	6	105.42	13	105.12	106.00	-7	35,975	-0.02%
2023/09/07	12	105.50	5	106.00	105.50	7	36,936	0.02%
2023/09/06	31	106.32	7	106.07	106.00	24	38,325	0.06%
2023/09/05	6	106.25	12	106.50	107.00	-6	38,319	-0.02%
2023/09/04	32	106.44	30	106.50	106.50	2	38,384	0.01%
2023/09/01	4.1	107.00	9.2	107.16	107.50	-5.1	38,403	-0.01%
2023/08/31	8	106.31	16	106.31	106.50	-8	38,772	-0.02%
2023/08/30	8	106.13	6	106.50	106.00	2	38,234	0.01%
2023/08/29	66.1	105.92	46.7	106.04	106.00	19.4	38,783	0.05%
2023/08/28	14	108.36	13	108.65	108.00	1	38,485	0.00%
2023/08/25	15.2	108.01	21	108.33	108.00	-5.8	39,185	-0.01%
2023/08/24	26	109.33	59.2	109.42	109.50	-33.2	40,302	-0.08%
2023/08/23	10	106.55	17	106.68	106.50	-7	40,756	-0.02%
2023/08/22	4	106.25	12	106.67	106.50	-8	41,061	-0.02%
2023/08/21	13.2	105.80	6	106.00	106.00	7.2	41,271	0.02%
2023/08/18	9	105.72	4	106.00	106.00	5	41,354	0.01%
2023/08/17	6.6	106.42	14	106.36	106.50	-7.4	41,432	-0.02%
2023/08/16	33.3	105.69	16	105.88	105.50	17.3	41,323	0.04%
2023/08/15	44.4	107.76	19	108.11	107.00	25.4	41,146	0.06%
2023/08/14	8.1	109.63	6	109.75	110.00	2.1	40,542	0.01%
2023/08/11	13	109.23	4	110.00	108.50	9	40,690	0.02%
2023/08/10	19	109.55	19	110.00	110.00	0	41,012	0.00%
2023/08/09	3.4	110.50	26	110.83	110.50	-22.6	41,109	-0.06%
2023/08/08	17	110.47	13.3	110.88	110.50	3.7	41,947	0.01%
2023/08/07	89.3	110.52	69.5	110.65	109.50	19.8	41,823	0.05%
2023/08/04	36.1	110.17	60	110.09	111.00	-24	41,358	-0.06%
2023/08/02	59	108.89	20	109.50	108.00	39	41,384	0.09%
2023/08/01	6.1	110.00	31	109.82	110.50	-24.9	40,993	-0.06%
2023/07/31	58	109.28	26	109.06	108.50	32	40,803	0.08%
2023/07/28	38.4	109.82	44	110.20	109.50	-5.6	40,510	-0.01%
2023/07/27	52	111.03	49	111.09	110.50	3	40,589	0.01%
2023/07/26	48	111.35	78	111.72	111.50	-30	40,899	-0.07%
2023/07/25	33	111.52	54	110.56	112.00	-21	40,721	-0.05%
2023/07/24	25	107.76	43	108.09	108.00	-18	39,989	-0.04%
2023/07/21	47	107.34	38	107.68	107.50	9	40,226	0.02%
2023/07/20	39	108.03	33	108.67	108.00	6	40,260	0.01%
2023/07/19	90	110.21	59	111.64	108.50	31	40,018	0.08%
2023/07/18	45	111.71	96.1	112.06	112.00	-51.1	39,654	-0.13%
2023/07/17	3	110.17	34	110.35	110.50	-31	39,110	-0.08%
2023/07/14	11	108.14	29	108.50	109.50	-18	38,735	-0.05%
2023/07/13	7	107.93	13	108.38	107.00	-6	38,284	-0.02%
2023/07/12	14	106.89	29	106.66	107.50	-15	38,042	-0.04%
2023/07/11	12.2	104.75	25	105.16	105.00	-12.8	37,842	-0.03%
2023/07/10	60	104.95	33	105.36	104.50	27	37,828	0.07%
2023/07/07	49	105.46	42	105.43	105.50	7	37,756	0.02%
2023/07/06	85.2	106.28	30	106.38	105.50	55.2	37,732	0.15%
2023/07/05	71	108.70	43	108.59	108.50	28	36,789	0.08%
2023/07/04	59.4	111.05	12.2	110.23	110.00	47.2	36,139	0.13%
2023/07/03	48	114.66	19	114.61	115.00	29	35,462	0.08%
2023/06/30	43	112.01	55.2	112.47	113.00	-12.2	34,309	-0.04%
2023/06/29	127	114.20	46.2	114.39	113.00	80.9	33,829	0.24%	大買/
2023/06/28	28.4	114.96	29	115.00	115.00	-0.6	33,522	0.00%
2023/06/27	75.1	114.75	96	115.22	114.00	-20.9	33,179	-0.06%
2023/06/26	55	115.21	151.5	115.09	115.50	-96.5	32,601	-0.30%	大賣/
2023/06/21	28.1	112.57	30.8	112.81	113.00	-2.7	32,082	-0.01%
2023/06/20	36.4	112.27	34	112.69	112.50	2.4	32,028	0.01%
2023/06/19	27	112.15	41	112.07	112.50	-14	31,892	-0.04%
2023/06/16	63	111.48	66.1	112.16	111.00	-3	31,825	-0.01%
2023/06/15	51.3	111.16	16	111.69	111.50	35.3	31,398	0.11%
2023/06/14	6	112.58	9.1	112.61	112.50	-3.1	31,855	-0.01%
2023/06/13	27.6	112.10	91	112.11	112.50	-63.4	31,723	-0.20%
2023/06/12	58.2	110.61	135	109.91	110.50	-76.8	30,901	-0.25%	大賣/
2023/06/09	13	107.50	14	108.00	108.00	-1	29,760	0.00%
2023/06/08	16	107.06	14	107.32	107.00	2	29,876	0.01%
2023/06/07	6	107.75	5	107.70	108.00	1	30,051	0.00%
2023/06/06	91	106.46	66.3	106.81	107.00	24.7	30,703	0.08%
2023/06/05	12	107.67	16	107.97	107.50	-4	30,622	-0.01%
2023/06/02	60.2	107.72	70	108.33	108.00	-9.8	31,419	-0.03%
2023/06/01	39.5	107.52	39.3	107.29	108.00	0.2	31,156	0.00%
2023/05/31	66	106.25	53	106.46	106.50	13	30,871	0.04%
2023/05/30	75	107.31	168.1	106.96	107.00	-93.1	30,356	-0.31%	大賣/
2023/05/29	48	104.98	71.2	104.90	105.50	-23.2	29,635	-0.08%
2023/05/26	8	102.06	3	102.17	102.50	5	29,233	0.02%
2023/05/25	8	102.50	2	102.75	102.50	6	28,999	0.02%
2023/05/24	0.6	103.00	31	102.98	103.00	-30.4	28,936	-0.10%
2023/05/23	31	102.50	2	102.50	102.50	29	28,904	0.10%
2023/05/22	0.1	103.00	3	102.67	103.00	-2.9	28,907	-0.01%
2023/05/19	26	102.54	16	103.00	103.00	10	29,083	0.03%
2023/05/18	18	103.00	7	103.00	103.00	11	29,193	0.04%
2023/05/17	7	102.50	6	102.58	102.50	1	29,333	0.00%
2023/05/16	15	102.40	4	102.50	102.00	11	28,993	0.04%
2023/05/15	25	102.20	16.5	102.14	102.00	8.5	28,601	0.03%
2023/05/12	44.3	105.57	3.2	106.00	102.50	41.1	28,557	0.14%
2023/05/11	44.3	105.57	3.2	106.00	105.00	41.1	27,867	0.15%
2023/05/10	24	106.48	38	106.33	106.50	-14	27,910	-0.05%
2023/05/09	28	106.21	17.2	106.11	106.50	10.9	28,140	0.04%
2023/05/08	2	105.25	5	105.30	105.00	-3	28,301	-0.01%
2023/05/05	1	104.50	3	104.83	105.00	-2	28,849	-0.01%
2023/05/04	2	105.00	2	105.25	105.00	0	29,465	0.00%
2023/05/03	7	105.50	31	105.74	105.50	-24	29,917	-0.08%
2023/05/02	6	106.00	56	105.68	106.00	-50	30,781	-0.16%
2023/04/28	0	0.00	6	104.00	104.50	-6	31,312	-0.02%
2023/04/27	8	103.38	7	103.93	103.50	1	31,454	0.00%
2023/04/26	10.5	103.50	12	103.83	103.50	-1.5	31,624	0.00%
2023/04/25	8	103.19	11	103.45	103.00	-3	31,354	-0.01%
2023/04/24	28.1	103.86	10	103.50	103.50	18.1	31,215	0.06%
2023/04/21	11	105.00	13	104.96	104.00	-2	31,240	-0.01%
2023/04/20	0	0.00	12	104.13	104.50	-12	31,018	-0.04%
2023/04/19	6.1	103.68	6.7	104.43	104.00	-0.6	31,244	0.00%
2023/04/18	0	0.00	4	104.00	104.50	-4	31,266	-0.01%
2023/04/17	5.3	104.01	4	104.13	104.00	1.3	31,594	0.00%
2023/04/14	3	103.67	10	104.00	104.50	-7	32,030	-0.02%
2023/04/13	20	103.00	37.8	103.07	103.00	-17.8	32,380	-0.05%
2023/04/12	29	102.78	31	102.79	102.50	-2	32,302	-0.01%
2023/04/11	14.3	103.15	9	103.50	103.50	5.3	32,585	0.02%
2023/04/10	11	103.05	2	103.50	103.00	9	32,478	0.03%
2023/04/07	20	103.50	0	0.00	103.00	20	32,418	0.06%
2023/04/06	20	104.20	10	104.75	103.50	10	32,371	0.03%
2023/03/31	4	104.00	0	0.00	104.00	4	31,976	0.01%
2023/03/30	4	103.88	43	104.14	104.50	-39	32,025	-0.12%
2023/03/29	18.6	103.47	10	103.50	103.50	8.6	32,165	0.03%
2023/03/28	16	103.03	7	103.57	103.00	9	32,556	0.03%
2023/03/27	37	104.15	22	104.91	103.50	15	32,645	0.05%
2023/03/24	47	104.94	82	105.30	105.50	-35	33,306	-0.11%
2023/03/23	25	103.34	19	103.79	103.50	6	32,568	0.02%
2023/03/22	7.2	103.50	10	103.85	103.50	-2.8	32,454	-0.01%
2023/03/21	2	103.49	43	103.67	103.50	-41	32,672	-0.13%
2023/03/20	50.5	102.71	24	102.85	102.50	26.5	32,644	0.08%
2023/03/17	24	103.73	98	103.38	103.50	-74	32,828	-0.23%
2023/03/16	45	102.51	80	102.58	102.00	-35	32,303	-0.11%
2023/03/15	50	102.39	23	102.67	102.50	27	32,585	0.08%
2023/03/14	48	101.95	42	102.06	102.00	6	33,160	0.02%
2023/03/13	14.2	102.12	18	102.47	103.00	-3.8	33,434	-0.01%
2023/03/10	26	101.79	22	102.05	102.00	4	34,333	0.01%
2023/03/09	68.1	103.08	46	103.08	102.50	22.1	34,973	0.06%
2023/03/08	47	104.36	45	104.70	104.00	2	35,167	0.01%
2023/03/07	89	105.24	75.1	104.85	105.00	13.9	35,211	0.04%
2023/03/06	10	103.10	40	103.41	103.50	-30	34,782	-0.09%
2023/03/03	36	102.86	57.5	103.16	102.50	-21.5	34,733	-0.06%
2023/03/02	15	101.90	15.4	102.14	102.50	-0.4	34,949	0.00%
2023/03/01	58	101.77	97	101.73	102.00	-39	35,010	-0.11%
2023/02/24	73.8	101.59	14	102.57	101.00	59.8	34,736	0.17%
2023/02/23	9	102.50	20	102.93	103.00	-11	34,341	-0.03%
2023/02/22	6	101.58	9	102.00	102.00	-3	34,713	-0.01%
2023/02/21	26	102.50	24	102.50	102.50	2	34,783	0.01%
2023/02/20	49	102.87	55.6	103.11	103.00	-6.6	35,331	-0.02%
2023/02/17	27	102.94	20	103.25	103.50	7	35,745	0.02%
2023/02/16	13	103.19	45	103.24	103.50	-32	36,384	-0.09%
2023/02/15	20	101.95	37	102.12	102.50	-17	37,202	-0.05%
2023/02/14	18.1	101.50	40	101.98	102.00	-21.9	37,250	-0.06%
2023/02/13	20.3	101.23	14	101.46	101.00	6.3	37,616	0.02%
2023/02/10	15.4	101.14	47	101.59	101.50	-31.6	37,809	-0.08%
2023/02/09	36	101.10	33	100.74	101.00	3	38,059	0.01%
2023/02/08	41.4	100.50	23	100.89	100.50	18.4	38,379	0.05%
2023/02/07	76	101.06	47	101.14	100.50	29	38,627	0.08%
2023/02/06	43.1	101.45	55	101.45	101.50	-11.9	38,581	-0.03%
2023/02/03	53.2	99.72	40	99.83	99.60	13.2	38,523	0.03%
2023/02/02	35	100.27	11	100.55	100.00	24	38,531	0.06%
2023/02/01	31.2	100.29	14	100.50	100.00	17.2	38,077	0.05%
2023/01/31	33	99.85	49.3	99.94	99.70	-16.3	37,933	-0.04%
2023/01/30	24.5	98.32	2.6	98.52	98.10	21.9	37,093	0.06%
2023/01/17	9.1	98.16	1	98.20	98.10	8.1	36,341	0.02%
2023/01/16	15.3	98.58	6	98.77	98.10	9.3	36,361	0.03%
2023/01/13	8.2	98.87	14	98.97	98.60	-5.9	36,315	-0.02%
2023/01/12	59.1	99.17	54	98.64	98.60	5.1	36,978	0.01%
2023/01/11	4.1	99.14	2	99.60	99.10	2.1	37,569	0.01%
2023/01/10	2	99.35	2	99.30	99.40	0	37,879	0.00%
2023/01/09	22.5	99.24	8.1	99.29	99.10	14.4	38,027	0.04%
2023/01/06	7.1	98.55	10	98.68	98.40	-2.9	37,890	-0.01%
2023/01/05	37.4	98.21	11	98.00	98.00	26.4	38,045	0.07%
2023/01/04	38.9	98.13	34	98.45	98.10	4.9	38,079	0.01%
2023/01/03	27.4	98.77	45	98.97	99.10	-17.7	38,013	-0.05%
2022/12/30	3	99.97	3	99.93	99.90	0	37,602	0.00%
2022/12/29	124.5	99.70	138	99.96	99.70	-13.5	37,753	-0.04%	大買/大賣/
2022/12/28	19	100.00	8	100.44	100.50	11	38,005	0.03%
2022/12/27	17.2	100.68	5	101.00	100.50	12.2	37,915	0.03%
2022/12/26	2	101.25	4	100.63	101.00	-2	38,115	-0.01%
2022/12/23	3.6	100.72	10	100.60	101.00	-6.4	38,434	-0.02%
2022/12/22	18	100.58	10.4	101.00	101.00	7.6	38,849	0.02%
2022/12/21	35.4	100.37	8	100.88	100.00	27.4	39,308	0.07%
2022/12/20	51.1	100.61	19	100.55	100.00	32.1	39,198	0.08%
2022/12/19	30.5	101.10	33	101.39	101.50	-2.5	39,135	-0.01%
2022/12/16	60.2	100.61	41	100.91	100.50	19.2	38,899	0.05%
2022/12/15	29	101.53	22	101.95	101.50	7	38,102	0.02%
2022/12/14	13	101.58	69	102.13	102.50	-56	38,124	-0.15%
2022/12/13	54.1	101.44	7	101.29	101.00	47.1	38,141	0.12%
2022/12/12	33.2	101.68	1	101.50	102.00	32.2	37,850	0.09%
2022/12/09	20	102.23	9	102.56	102.00	11	38,145	0.03%
2022/12/08	47	101.78	19	102.03	101.50	28	37,890	0.07%
2022/12/07	83	102.51	46	103.05	102.00	37	37,817	0.10%
2022/12/06	152	103.37	76	103.05	103.00	76	37,621	0.20%	大買/
2022/12/05	53	105.73	26.1	106.27	105.50	26.9	37,014	0.07%
2022/12/02	68	105.24	175.7	105.25	105.50	-107.7	36,500	-0.30%	大賣/鉅額交易
2022/12/01	24.2	102.54	125	102.39	103.00	-100.8	35,734	-0.28%	大賣/
2022/11/30	97.1	100.85	91	101.02	100.50	6.1	34,905	0.02%
2022/11/29	32	100.08	2.3	99.97	100.00	29.8	34,038	0.09%
2022/11/28	28	99.98	6	100.42	100.00	22	33,757	0.07%
2022/11/25	18	100.50	17	100.59	100.50	1	33,605	0.00%
2022/11/24	16.1	100.00	22	100.48	101.00	-5.9	33,507	-0.02%
2022/11/23	30.1	100.92	23	101.37	100.50	7.1	33,169	0.02%
2022/11/22	44.1	100.36	7	100.43	100.50	37.1	33,091	0.11%
2022/11/21	13.1	100.54	10	100.65	100.00	3.1	32,902	0.01%
2022/11/18	53.3	101.10	38	101.84	100.50	15.3	32,636	0.05%
2022/11/17	19.3	101.12	1	101.50	101.50	18.3	32,326	0.06%
2022/11/16	37.5	101.65	17	101.68	101.50	20.5	32,188	0.06%
2022/11/15	6	101.67	11	101.95	101.50	-5	31,685	-0.02%
2022/11/14	30.2	99.83	51.1	100.28	101.50	-20.9	31,198	-0.07%
2022/11/11	38.3	101.06	34.1	100.09	100.00	4.2	30,512	0.01%
2022/11/10	77.2	100.89	14	100.89	100.50	63.2	29,543	0.21%
2022/11/09	57	101.42	107	101.49	102.50	-50	29,373	-0.17%	大賣/
2022/11/08	23	100.00	13.1	100.42	100.00	9.9	29,190	0.03%
2022/11/07	20	100.18	8.2	100.25	100.00	11.9	29,498	0.04%
2022/11/04	70.2	100.08	52	100.48	100.50	18.2	29,858	0.06%
2022/11/03	71.1	100.90	75	101.37	101.00	-3.9	29,990	-0.01%
2022/11/02	57	101.47	54.1	101.98	102.00	2.9	29,765	0.01%
2022/11/01	85.4	101.41	15	101.33	101.50	70.4	29,668	0.24%
2022/10/31	24	102.04	20	102.63	102.50	4	29,304	0.01%
2022/10/28	15	103.40	13	103.85	104.00	2	29,222	0.01%
2022/10/27	24	104.19	30	104.77	104.00	-6	29,368	-0.02%
2022/10/26	9	103.39	17	103.56	104.00	-8	29,519	-0.03%
2022/10/25	17.2	102.67	31	102.94	103.50	-13.8	29,293	-0.05%
2022/10/24	56	103.81	28	103.21	103.00	28	29,045	0.10%
2022/10/21	32.1	102.50	39	102.99	103.50	-6.9	28,923	-0.02%
2022/10/20	21.3	101.93	46.7	101.57	102.50	-25.4	29,034	-0.09%
2022/10/19	68	103.66	74	104.11	103.00	-6	28,453	-0.02%
2022/10/18	122.1	104.61	33	103.77	103.50	89.1	28,204	0.32%	大買/
2022/10/17	40	104.59	51	104.81	105.00	-11	28,041	-0.04%
2022/10/14	21.2	104.74	18	104.97	105.00	3.2	27,956	0.01%
2022/10/13	49.1	103.42	43	103.67	103.50	6.1	28,122	0.02%
2022/10/12	44	103.41	42	103.77	103.00	2	27,974	0.01%
2022/10/11	73.8	104.49	30.3	104.62	104.00	43.5	27,628	0.16%
2022/10/07	23.1	107.28	20.1	107.15	107.50	3	27,413	0.01%
2022/10/06	9	106.89	18.4	107.53	107.50	-9.4	27,815	-0.03%
2022/10/05	17	106.79	120	106.13	107.00	-103	27,893	-0.37%	大賣/鉅額交易
2022/10/04	13	102.19	23	102.48	102.50	-10	27,455	-0.04%
2022/10/03	6	101.42	4	101.38	101.00	2	27,474	0.01%
2022/09/30	3	101.50	12	100.75	102.00	-9	27,695	-0.03%
2022/09/29	22	101.48	13	101.85	101.50	9	27,913	0.03%
2022/09/28	70.9	101.95	53	101.30	100.50	17.9	28,002	0.06%
2022/09/27	61	103.56	13	103.50	103.50	48	27,942	0.17%
2022/09/26	47.6	104.31	21	104.24	104.00	26.6	28,760	0.09%
2022/09/23	50	106.60	48	106.81	106.50	2	29,122	0.01%
2022/09/22	31.2	106.50	41	107.00	107.00	-9.8	29,606	-0.03%
2022/09/21	28.1	107.43	19	107.39	107.00	9.1	29,763	0.03%
2022/09/20	5	107.70	22	108.18	108.50	-17	29,793	-0.06%
2022/09/19	63	106.99	53	107.00	107.00	10	29,797	0.03%
2022/09/16	39.4	107.02	36	107.50	107.50	3.4	30,004	0.01%
2022/09/15	9	108.00	6	108.08	108.00	3	30,148	0.01%
2022/09/14	26	107.75	3	108.00	107.50	23	30,383	0.08%
2022/09/13	9	109.67	83	109.38	110.00	-74	30,584	-0.24%
2022/09/12	22.2	108.01	52.1	108.49	108.50	-29.9	30,594	-0.10%
2022/09/08	6	106.42	14	106.89	107.00	-8	31,113	-0.03%
2022/09/07	67	106.52	51.2	106.03	106.00	15.8	31,387	0.05%
2022/09/06	53.1	107.98	2.3	108.00	108.50	50.8	31,270	0.16%
2022/09/05	1.1	108.00	2.2	108.00	108.00	-1.1	31,528	0.00%
2022/09/02	7.4	107.71	4	107.75	107.50	3.4	31,931	0.01%
2022/09/01	40	107.23	5	107.50	107.50	35	32,046	0.11%
2022/08/31	2	108.00	14	108.93	109.00	-12	31,915	-0.04%
2022/08/30	6	108.17	2	108.50	108.50	4	31,741	0.01%
2022/08/29	14	108.11	58	108.50	108.00	-44	32,006	-0.14%
2022/08/26	13	109.62	18	110.00	110.50	-5	32,155	-0.02%
2022/08/25	86	109.58	72	110.35	109.50	14	32,478	0.04%
2022/08/24	68	109.73	18	109.58	109.50	50	33,426	0.15%
2022/08/23	56	110.01	6	110.08	110.00	50	34,509	0.14%
2022/08/22	14.1	110.11	13	110.62	111.00	1.1	34,940	0.00%
2022/08/19	11	111.32	3	111.50	111.00	8	35,525	0.02%
2022/08/18	7	111.29	8.1	111.44	112.00	-1.1	35,898	0.00%
2022/08/17	0	111.00	15.5	112.35	112.50	-15.5	36,728	-0.04%
2022/08/16	22	111.16	10	111.10	111.00	12	36,840	0.03%
2022/08/15	18	112.06	14.9	112.30	112.00	3.1	36,930	0.01%
2022/08/12	25	113.10	9	113.39	112.50	16	37,208	0.04%
2022/08/11	20.6	112.11	59.2	112.30	113.00	-38.6	37,022	-0.10%
2022/08/10	18	110.36	30	109.75	110.00	-12	36,918	-0.03%
2022/08/09	20	108.58	25	108.76	109.00	-5	36,398	-0.01%
2022/08/08	21	107.26	14	107.89	108.00	7	36,343	0.02%
2022/08/05	17	108.44	5	109.00	108.00	12	36,295	0.03%
2022/08/04	67	107.52	75	108.47	108.00	-8	36,249	-0.02%
2022/08/03	11.2	107.46	31	108.05	108.50	-19.9	35,932	-0.06%
2022/08/02	15.1	107.43	6	107.67	108.00	9.1	35,709	0.03%
2022/08/01	1	108.51	1.8	108.50	109.00	-0.8	35,441	0.00%
2022/07/29	3	108.67	8	109.00	109.00	-5	35,652	-0.01%
2022/07/28	4	108.50	0	0.00	108.50	4	35,867	0.01%
2022/07/27	22	107.55	36.3	108.26	108.00	-14.3	36,003	-0.04%
2022/07/26	0	0.00	10.4	107.98	108.00	-10.4	35,778	-0.03%
2022/07/25	8	107.56	4	107.00	107.50	4	35,635	0.01%
2022/07/22	1	106.00	24.3	106.27	106.00	-23.3	35,447	-0.07%
2022/07/21	2.1	104.76	15	104.50	105.50	-12.9	35,462	-0.04%
2022/07/20	4.3	104.27	8	104.13	103.50	-3.7	35,419	-0.01%
2022/07/19	13	104.38	10	105.00	104.00	3	35,511	0.01%
2022/07/18	0	0.00	27	104.94	105.00	-27	35,446	-0.08%
2022/07/15	0.1	105.50	17	105.09	105.00	-17	35,469	-0.05%
2022/07/14	25.1	104.90	35.2	104.66	105.00	-10.1	35,384	-0.03%
2022/07/13	17	103.29	28	103.09	102.50	-11	34,910	-0.03%
2022/07/12	3.2	100.50	0	0.00	100.50	3.2	34,569	0.01%
2022/07/11	15.1	101.00	2	101.25	101.00	13.1	34,330	0.04%
2022/07/08	8	101.81	6.1	102.25	102.00	1.9	34,172	0.01%
2022/07/07	4.1	102.49	25	102.74	103.50	-20.9	33,867	-0.06%
2022/07/06	22.1	101.25	18.2	101.33	100.50	3.9	33,478	0.01%
2022/07/05	17.1	101.88	19	101.76	102.50	-1.9	33,199	-0.01%
2022/07/04	40.3	100.50	27.4	100.88	100.00	12.9	32,860	0.04%
2022/07/01	10.7	106.45	28.2	107.01	106.00	-17.5	32,262	-0.05%
2022/06/30	21.1	109.29	10	109.70	109.00	11.1	31,744	0.04%
2022/06/29	57	111.30	23	111.72	111.00	34	31,393	0.11%
2022/06/28	5.1	110.90	17.2	111.79	112.00	-12	31,168	-0.04%
2022/06/27	13	111.08	29.5	111.67	111.00	-16.5	31,040	-0.05%
2022/06/24	29.5	109.86	13	109.81	110.00	16.5	30,863	0.05%
2022/06/23	38.9	108.35	31	108.42	108.00	7.9	30,701	0.03%
2022/06/22	30.1	109.92	11	110.41	109.50	19.1	30,281	0.06%
2022/06/21	11.1	111.28	37	111.27	112.00	-25.9	30,597	-0.08%
2022/06/20	9	109.39	5	109.30	109.00	4	30,276	0.01%
2022/06/17	23	109.91	22	110.14	109.50	1	30,071	0.00%
2022/06/16	14.1	111.72	13	111.62	111.50	1.1	29,597	0.00%
2022/06/15	39	112.35	49	112.14	112.00	-10	30,439	-0.03%
2022/06/14	26.1	111.35	19.2	111.18	111.50	6.9	30,755	0.02%
2022/06/13	45	111.77	20	111.55	111.50	25	30,823	0.08%
2022/06/10	18	114.14	35	114.50	114.00	-17	30,587	-0.06%
2022/06/09	34.5	114.93	34	114.96	115.50	0.5	30,617	0.00%
2022/06/08	27	113.81	58	114.09	114.00	-31	30,518	-0.10%
2022/06/07	57	114.07	36	114.61	113.50	21	30,625	0.07%
2022/06/06	81	115.22	38.1	115.60	115.50	43	30,483	0.14%
2022/06/02	20.2	114.55	25	115.20	114.00	-4.8	30,890	-0.02%
2022/06/01	36	114.78	43.3	114.13	114.50	-7.3	31,010	-0.02%
2022/05/31	75	111.81	106.5	112.14	113.00	-31.5	30,133	-0.10%	大賣/
2022/05/30	14	109.79	36	110.60	110.50	-22	28,871	-0.08%
2022/05/27	50	110.50	53.1	110.27	110.00	-3.1	28,372	-0.01%
2022/05/26	22	108.84	20	109.95	109.00	2	27,992	0.01%
2022/05/25	47.6	109.22	63.7	109.52	109.50	-16.1	27,818	-0.06%
2022/05/24	73	108.43	138.2	108.43	108.00	-65.2	27,347	-0.24%	大賣/
2022/05/23	50.1	108.50	76.6	108.31	108.00	-26.5	26,969	-0.10%
2022/05/20	40	108.01	50.5	107.99	107.00	-10.5	26,832	-0.04%
2022/05/19	12	105.58	42.1	106.12	107.50	-30.1	26,456	-0.11%
2022/05/18	56	106.54	91.2	106.50	107.00	-35.2	26,023	-0.14%
2022/05/17	0	0.00	7.1	104.72	105.00	-7.1	25,518	-0.03%
2022/05/16	2.2	104.00	11	104.00	104.50	-8.8	25,323	-0.03%
2022/05/13	3	103.83	2	103.50	104.00	1	25,172	0.00%
2022/05/12	2.1	102.05	2	102.50	102.00	0.1	25,217	0.00%
2022/05/11	2.1	103.97	5	103.50	103.00	-2.9	25,124	-0.01%
2022/05/10	0.2	104.00	17	103.21	104.00	-16.8	25,133	-0.07%
2022/05/09	22	104.00	0	0.00	104.00	22	25,217	0.09%
2022/05/06	1.6	104.00	5	103.70	104.00	-3.4	25,527	-0.01%
2022/05/05	3.2	104.97	13	104.81	104.50	-9.8	25,631	-0.04%
2022/05/04	1	104.00	10	104.00	104.00	-9	25,602	-0.04%
2022/05/03	3	102.33	5	101.90	102.50	-2	25,586	-0.01%
2022/04/29	0	0.00	1	101.51	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	6	100.58	101.50	-5	26,305	-0.02%
2022/04/27	4	100.13	7	100.00	100.00	-3	26,323	-0.01%
2022/04/26	8	101.00	0	0.00	101.00	8	26,227	0.03%
2022/04/25	18.3	101.03	0	0.00	100.50	18.3	26,131	0.07%
2022/04/22	0	103.50	2	103.50	103.50	-2	25,723	-0.01%
2022/04/21	0	103.50	0.1	103.50	103.00	0	26,086	0.00%
2022/04/20	1	102.50	2	102.50	103.00	-1	26,106	0.00%
2022/04/19	4.3	103.47	9.9	102.75	102.00	-5.6	26,095	-0.02%
2022/04/18	5	102.60	0	0.00	102.50	5	26,235	0.02%
2022/04/15	0	0.00	6.4	103.31	103.00	-6.4	26,622	-0.02%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	5	103.40	5	103.70	104.00	0	27,740	0.00%
2022/04/12	4.1	102.25	25	102.48	102.00	-20.9	29,846	-0.07%
2022/04/11	10.5	102.21	0	0.00	102.00	10.5	29,853	0.04%
2022/04/08	36.7	102.96	1	103.00	103.00	35.7	29,736	0.12%
2022/04/07	8.4	103.59	9	103.56	103.00	-0.7	29,605	0.00%
2022/04/06	2.6	104.81	3	104.83	105.00	-0.4	29,253	0.00%
2022/04/01	8.1	104.57	2	105.00	104.50	6.1	28,990	0.02%
2022/03/31	6	106.08	4	106.25	106.00	2	28,748	0.01%
2022/03/30	15	105.67	12	105.92	105.50	3	28,608	0.01%
2022/03/29	3	105.17	4	105.00	105.50	-1	28,506	0.00%
2022/03/28	16	105.00	6	105.92	106.00	10	28,443	0.04%
2022/03/25	44	106.09	23	106.52	106.00	21	28,332	0.07%
2022/03/24	24	107.21	28	106.86	106.50	-4	28,289	-0.01%
2022/03/23	1	104.51	0	0.00	105.50	1	27,980	0.00%
2022/03/21	1.4	105.70	3	105.00	104.50	-1.6	28,256	-0.01%
2022/03/18	5.1	104.20	10	105.00	106.00	-4.9	28,271	-0.02%
2022/03/17	2	103.75	19.1	103.63	104.00	-17.1	27,192	-0.06%
2022/03/16	8	100.88	0	101.50	101.50	8	26,806	0.03%
2022/03/15	33.1	101.59	13	101.12	101.00	20.1	26,458	0.08%
2022/03/14	2	102.51	2	102.75	102.50	0	26,525	0.00%
2022/03/11	1	103.01	17	103.50	103.50	-16	26,516	-0.06%
2022/03/10	0	0.00	6.3	103.16	103.00	-6.3	26,500	-0.02%
2022/03/09	24	101.69	10.2	102.00	101.50	13.8	26,385	0.05%
2022/03/08	19.1	101.26	22	102.14	101.50	-3	26,349	-0.01%
2022/03/07	15.6	102.72	10	103.20	102.50	5.6	25,720	0.02%
2022/03/04	5	104.00	1.1	104.45	105.00	3.9	25,816	0.02%
2022/03/03	2	105.00	8	104.56	104.50	-6	25,972	-0.02%
2022/03/02	4	104.50	7	104.79	104.50	-3	26,143	-0.01%
2022/03/01	3	104.50	22	104.70	104.50	-19	26,204	-0.07%
2022/02/25	3.1	103.18	7	103.00	103.00	-3.9	26,220	-0.01%
2022/02/24	47.2	103.23	34	103.19	102.50	13.2	26,098	0.05%
2022/02/23	5	105.00	0	0.00	105.00	5	25,606	0.02%
2022/02/22	22	104.25	3	104.67	104.50	19	25,709	0.07%
2022/02/21	3.1	105.67	5	105.60	106.00	-1.9	25,784	-0.01%
2022/02/18	1	105.50	1	105.50	105.50	0	25,924	0.00%
2022/02/17	3	105.83	22	105.91	106.00	-19	25,998	-0.07%
2022/02/16	6.1	105.17	1	105.50	105.50	5.1	26,003	0.02%
2022/02/15	6	104.67	0	0.00	104.00	6	26,223	0.02%
2022/02/14	15	104.00	1.8	104.22	104.00	13.2	26,310	0.05%
2022/02/11	0	106.00	9.8	105.24	106.00	-9.7	26,318	-0.04%
2022/02/10	0.2	106.00	1	106.00	106.50	-0.8	26,440	0.00%
2022/02/09	1	106.01	38.6	106.32	106.50	-37.6	26,437	-0.14%
2022/02/08	43.1	105.42	44	105.59	105.50	-0.9	26,352	0.00%
2022/02/07	7	103.07	6.1	103.34	103.00	0.9	25,826	0.00%
2022/01/26	29.2	102.41	96	102.20	102.00	-66.9	25,471	-0.26%
2022/01/25	14.2	102.65	12	102.50	103.00	2.2	25,257	0.01%
2022/01/24	4.5	103.28	3	103.00	103.00	1.5	25,076	0.01%
2022/01/21	15.3	102.14	12	102.13	102.00	3.3	24,727	0.01%
2022/01/20	1	103.00	1	103.50	103.00	0	24,415	0.00%
2022/01/19	4	103.88	3.1	104.00	103.50	1	24,199	0.00%
2022/01/18	2	104.00	0	0.00	103.50	2	24,100	0.01%
2022/01/17	5.4	103.54	1	104.00	103.50	4.4	24,204	0.02%
2022/01/14	24.1	103.48	43	103.62	103.50	-18.9	24,181	-0.08%
2022/01/13	30.1	105.20	24.1	105.04	105.50	6	24,050	0.02%
2022/01/12	28	104.93	26	104.50	104.50	2	24,214	0.01%
2022/01/11	9.3	104.30	14	104.36	104.50	-4.7	24,338	-0.02%
2022/01/10	89.5	105.16	33	104.80	104.50	56.5	24,605	0.23%
2022/01/07	41.3	106.66	34.1	107.31	106.50	7.2	24,846	0.03%
2022/01/06	56	107.01	32.1	107.42	107.00	23.9	24,497	0.10%
2022/01/05	200.6	109.08	127.2	108.39	109.00	73.3	23,990	0.31%	大買/大賣/
2022/01/04	7	103.79	2.1	103.75	103.50	4.9	22,264	0.02%
2022/01/03	29.2	103.60	1	104.50	103.00	28.2	22,420	0.13%
2021/12/30	3	104.17	3	104.00	104.00	0	22,693	0.00%
2021/12/29	5	104.60	3	105.00	105.00	2	23,058	0.01%
2021/12/28	2	105.00	16.2	105.27	105.50	-14.2	23,528	-0.06%
2021/12/27	2	104.00	3	104.17	104.50	-1	23,690	0.00%
2021/12/24	6	104.50	21	104.48	104.00	-15	24,112	-0.06%
2021/12/23	3	103.83	12.3	104.00	104.00	-9.3	24,295	-0.04%
2021/12/22	0.1	104.00	2	103.50	103.50	-2	24,599	-0.01%
2021/12/21	21.6	104.00	7	104.00	104.50	14.6	24,777	0.06%
2021/12/20	11	103.09	2	103.50	103.00	9	24,788	0.04%
2021/12/17	7.1	103.44	1	103.50	103.50	6.1	24,743	0.02%
2021/12/16	14.1	104.00	11	103.64	103.50	3.1	24,530	0.01%
2021/12/15	5	104.01	1	105.00	105.00	4	24,606	0.02%
2021/12/14	3	104.17	6	104.92	104.50	-3	24,867	-0.01%
2021/12/13	6.2	105.41	4	105.00	104.50	2.2	24,882	0.01%
2021/12/10	6	105.08	4	105.00	105.00	2	25,648	0.01%
2021/12/09	2	105.50	1	105.50	106.00	1	25,628	0.00%
2021/12/08	21.2	106.02	17	105.53	105.00	4.2	25,632	0.02%
2021/12/07	9.1	106.00	17	105.59	106.00	-7.9	25,267	-0.03%
2021/12/06	10	106.50	29	106.53	106.50	-19	25,185	-0.08%
2021/12/03	24	105.48	10	105.25	105.00	14	25,281	0.06%
2021/12/02	4	105.63	66.1	106.51	105.00	-62.1	25,365	-0.24%
2021/12/01	12	104.83	3	105.17	105.50	9	25,219	0.04%
2021/11/30	34	104.54	3	103.50	103.50	31	25,243	0.12%
2021/11/29	7.2	103.80	17	103.47	103.50	-9.8	24,913	-0.04%
2021/11/26	17.9	104.03	14	103.64	103.50	3.9	24,820	0.02%
2021/11/25	8.1	105.13	3	106.17	105.00	5.1	24,927	0.02%
2021/11/24	70	105.54	32	105.03	105.50	38	24,868	0.15%
2021/11/23	4.1	106.01	10	106.50	106.00	-5.9	24,601	-0.02%
2021/11/22	5	106.80	7.1	107.21	106.50	-2.1	24,446	-0.01%
2021/11/19	0.2	107.25	3	107.00	106.50	-2.8	24,384	-0.01%
2021/11/18	35.1	106.94	12	106.96	107.00	23.1	24,337	0.09%
2021/11/17	22.5	107.71	2	107.95	107.00	20.5	24,205	0.08%
2021/11/16	5	108.20	8.2	108.49	108.00	-3.2	24,180	-0.01%
2021/11/15	17	109.38	6.1	109.08	108.00	10.9	24,775	0.04%
2021/11/12	8.1	108.88	99	108.94	109.00	-90.9	24,877	-0.37%
2021/11/11	12	107.92	0	0.00	107.50	12	24,858	0.05%
2021/11/10	25.3	108.84	64	108.96	109.00	-38.7	25,126	-0.15%
2021/11/09	73.1	107.02	63	107.90	108.00	10.1	25,521	0.04%
2021/11/08	17.1	107.18	12	107.42	107.50	5.1	25,431	0.02%
2021/11/05	1.3	108.77	22	108.18	109.00	-20.7	25,877	-0.08%
2021/11/04	4	108.00	3	108.00	108.00	1	26,297	0.00%
2021/11/03	3	107.50	3.1	108.00	107.50	-0.1	26,495	0.00%
2021/11/02	11	108.23	23.8	107.88	107.50	-12.8	26,978	-0.05%
2021/11/01	3	106.51	4	106.88	106.50	-1	26,974	0.00%
2021/10/29	17	107.00	2.4	107.00	107.00	14.7	27,025	0.05%
2021/10/28	4	108.00	0	0.00	108.50	4	27,041	0.01%
2021/10/27	29	108.40	28	108.02	108.00	1	27,205	0.00%
2021/10/26	1	108.50	7	108.93	109.00	-6	27,413	-0.02%
2021/10/25	4	108.75	4.1	108.49	108.00	-0.1	27,459	0.00%
2021/10/22	11	107.95	10	108.00	107.50	1	27,653	0.00%
2021/10/21	3.7	107.92	2.1	107.95	108.00	1.6	27,868	0.01%
2021/10/20	8	107.81	3	107.50	107.50	5	27,916	0.02%
2021/10/19	29.6	107.09	13	107.19	107.00	16.6	27,785	0.06%
2021/10/18	34.3	108.68	52	109.47	107.50	-17.7	28,334	-0.06%
2021/10/15	64	108.47	62.4	109.06	109.50	1.6	28,682	0.01%
2021/10/14	13.1	107.34	16	106.97	106.50	-2.9	28,303	-0.01%
2021/10/13	3.1	104.85	5	105.50	105.50	-1.9	28,537	-0.01%
2021/10/12	24.1	104.90	5	105.00	105.00	19.1	28,786	0.07%
2021/10/08	22.2	107.70	8.3	107.38	108.00	13.9	29,185	0.05%
2021/10/07	17.2	105.98	43	106.29	107.00	-25.8	29,179	-0.09%
2021/10/06	29	103.50	40	103.90	103.00	-11	29,150	-0.04%
2021/10/05	28.1	101.48	5	101.70	101.50	23.1	28,786	0.08%
2021/10/04	10	103.15	9.2	103.50	103.00	0.8	28,567	0.00%
2021/10/01	15.2	103.67	6	103.42	103.00	9.2	28,543	0.03%
2021/09/30	8	105.13	1.8	105.50	105.00	6.2	28,439	0.02%
2021/09/29	31.5	104.82	13	104.73	105.00	18.5	28,792	0.06%
2021/09/28	3	106.50	1	106.50	106.50	2	29,592	0.01%
2021/09/27	3.4	107.56	1.6	108.32	107.50	1.8	29,497	0.01%
2021/09/24	4	107.50	5	107.50	107.50	-1	29,530	0.00%
2021/09/23	4.3	107.00	5	107.20	106.50	-0.8	29,793	0.00%
2021/09/22	7.3	106.46	26	106.35	107.00	-18.8	29,774	-0.06%
2021/09/17	38	108.45	3.1	107.85	108.50	34.9	29,528	0.12%
2021/09/16	14.2	107.90	101	108.79	107.50	-86.9	29,476	-0.29%	大賣/
2021/09/15	161	109.49	79	109.82	108.50	82	29,612	0.28%	大買/
2021/09/13	13	106.96	10.1	106.51	106.50	2.9	29,065	0.01%
2021/09/10	30	107.50	31	107.98	108.00	-1	29,390	0.00%
2021/09/09	11.2	106.55	11	107.45	107.00	0.2	29,660	0.00%
2021/09/08	11.7	107.58	0	0.00	107.50	11.7	29,623	0.04%
2021/09/07	7	108.71	2.1	108.55	108.50	4.9	29,547	0.02%
2021/09/06	12	111.00	6	112.00	111.00	6	29,553	0.02%
2021/09/03	6	111.83	85	111.90	112.50	-79	29,849	-0.26%
2021/09/02	71.1	111.77	44	111.16	111.50	27.1	29,768	0.09%
2021/09/01	78.3	111.12	24.5	111.30	111.00	53.8	29,654	0.18%
2021/08/31	9	108.57	157.8	110.95	111.00	-148.8	29,587	-0.50%	大賣/鉅額交易
2021/08/30	0.3	108.00	0	0.00	109.00	0.3	29,418	0.00%
2021/08/27	1	107.51	0	0.00	108.00	1	29,666	0.00%
2021/08/26	2.1	107.29	1.1	107.95	107.50	1	29,835	0.00%
2021/08/25	3.2	108.05	5.1	108.02	108.50	-1.9	30,168	-0.01%
2021/08/24	2.1	108.50	30	108.48	109.00	-27.9	30,304	-0.09%
2021/08/23	54.2	106.85	59.1	107.05	107.50	-4.9	30,576	-0.02%
2021/08/20	5	104.00	19	104.58	104.50	-14	30,649	-0.05%
2021/08/19	42.2	103.87	19	103.97	103.00	23.2	31,163	0.07%
2021/08/18	11	105.96	5	106.60	107.00	6	30,717	0.02%
2021/08/17	8.1	107.06	13	107.50	106.50	-4.9	31,031	-0.02%
2021/08/16	10.1	107.45	13.3	107.47	107.50	-3.3	31,124	-0.01%
2021/08/13	12.2	109.00	32	109.47	109.00	-19.8	31,441	-0.06%
2021/08/12	1	109.00	8	109.13	109.00	-7	31,378	-0.02%
2021/08/11	8.1	108.37	46	108.48	109.00	-38	31,859	-0.12%
2021/08/10	38.1	109.97	0	0.00	108.50	38.1	32,440	0.12%
2021/08/09	5.1	111.80	7	111.64	112.00	-1.9	33,341	-0.01%
2021/08/06	9	111.84	20.1	112.52	112.50	-11.1	33,684	-0.03%
2021/08/05	26	111.12	23	111.54	112.00	3	34,169	0.01%
2021/08/04	29.1	111.91	3	112.00	112.00	26.1	36,329	0.07%
2021/08/03	24	111.33	2	111.50	111.50	22	37,309	0.06%
2021/08/02	3.1	112.18	32	112.14	113.00	-28.9	37,640	-0.08%
2021/07/30	2	109.75	0.7	110.65	110.00	1.3	38,246	0.00%
2021/07/29	2	110.25	2	110.75	111.00	0	38,400	0.00%
2021/07/28	11.1	109.51	3	109.50	110.50	8.1	39,142	0.02%
2021/07/27	17.1	111.18	28	111.39	111.50	-10.9	40,042	-0.03%
2021/07/26	29.1	109.83	9	110.39	110.00	20.1	40,774	0.05%
2021/07/23	8.1	110.62	13	111.46	110.50	-4.9	40,978	-0.01%
2021/07/22	33.5	110.16	36	111.51	110.50	-2.5	41,267	-0.01%
2021/07/21	53	113.15	2	115.00	112.50	51	41,185	0.12%
2021/07/20	22	114.86	14	114.86	114.50	8	40,817	0.02%
2021/07/19	51.1	117.32	1.9	117.00	116.50	49.3	41,033	0.12%
2021/07/16	34	118.46	114	118.89	119.50	-80	41,627	-0.19%	大賣/
2021/07/15	156.5	118.96	139	118.78	119.50	17.5	41,646	0.04%	大買/大賣/
2021/07/14	17	116.56	23	117.17	116.00	-6	41,038	-0.01%
2021/07/13	29	116.66	66	116.45	116.50	-37	41,122	-0.09%
2021/07/12	4.5	114.78	19.1	115.42	115.00	-14.6	41,396	-0.04%
2021/07/09	30.1	113.72	15	114.03	114.00	15.1	41,770	0.04%
2021/07/08	7	115.50	9.1	115.61	115.50	-2.1	42,184	0.00%
2021/07/07	26.3	115.19	3.8	115.74	115.00	22.5	42,614	0.05%
2021/07/06	49	116.09	138	116.45	116.50	-89	43,302	-0.21%	大賣/
2021/07/05	156.1	114.87	122.7	115.02	117.00	33.4	43,911	0.08%	大買/大賣/
2021/07/02	19	111.92	10	111.85	111.50	9	43,223	0.02%
2021/07/01	6.3	111.60	2	112.00	112.00	4.3	43,510	0.01%
2021/06/30	25	112.34	22	113.25	112.00	3	43,940	0.01%
2021/06/29	13	111.77	4.1	111.76	111.50	8.9	45,039	0.02%
2021/06/28	30.5	111.70	51	111.95	111.50	-20.5	46,909	-0.04%
2021/06/25	8.1	114.37	28	114.05	113.00	-19.9	47,286	-0.04%
2021/06/24	16.5	112.44	25	112.86	113.00	-8.5	47,379	-0.02%
2021/06/23	5.1	110.61	11	110.05	111.50	-5.9	47,741	-0.01%
2021/06/22	21	108.74	10	109.60	108.50	11	48,354	0.02%
2021/06/21	15.6	108.95	11	109.91	108.50	4.6	49,335	0.01%
2021/06/18	34	112.00	14.1	112.32	111.50	20	50,635	0.04%
2021/06/17	7	110.71	13	111.92	113.00	-6	51,947	-0.01%
2021/06/16	10.1	112.20	14	112.82	111.50	-3.9	54,351	-0.01%
2021/06/15	11.4	112.43	0	0.00	113.00	11.4	56,251	0.02%
2021/06/11	11.1	112.73	64.3	112.77	113.50	-53.2	58,242	-0.09%
2021/06/10	22	110.95	20	110.98	110.50	2	59,189	0.00%
2021/06/09	12	109.71	11	109.50	109.50	1	60,027	0.00%
2021/06/08	2	110.75	5.2	110.69	110.50	-3.2	61,243	-0.01%
2021/06/07	11.1	111.81	8	111.00	110.50	3.1	62,197	0.00%
2021/06/04	14.2	110.11	3	110.00	112.00	11.2	62,654	0.02%
2021/06/03	4.1	111.38	26	111.60	111.00	-21.9	62,906	-0.03%
2021/06/02	58.2	113.16	19	112.76	112.00	39.2	63,414	0.06%
2021/06/01	23.4	113.75	39	114.40	114.50	-15.6	64,306	-0.02%
2021/05/31	11.2	112.14	18.2	112.97	113.50	-7	65,255	-0.01%
2021/05/28	4	110.50	11.9	110.73	111.00	-7.9	66,126	-0.01%
2021/05/27	19.4	108.58	37	108.57	109.50	-17.6	66,575	-0.03%
2021/05/26	29	112.02	3.7	111.09	111.50	25.3	67,559	0.04%
2021/05/25	6.2	111.52	31	112.39	112.00	-24.8	69,013	-0.04%
2021/05/24	2	109.25	21.1	108.83	109.50	-19.1	69,079	-0.03%
2021/05/21	61.3	108.98	208	109.18	109.50	-146.7	69,408	-0.21%	大賣/鉅額交易
2021/05/20	4.3	104.91	27	106.04	106.00	-22.7	69,516	-0.03%
2021/05/19	22.4	104.93	15	105.30	105.00	7.4	70,236	0.01%
2021/05/18	18.1	105.80	53	103.20	107.00	-34.9	70,231	-0.05%
2021/05/17	40.2	99.77	34	99.74	98.20	6.2	70,387	0.01%
2021/05/14	11	104.86	17	105.24	104.50	-6	70,236	-0.01%
2021/05/13	32.2	101.91	33.2	102.40	103.00	-1	70,571	0.00%
2021/05/12	69.5	101.36	64.2	100.73	102.00	5.3	70,334	0.01%
2021/05/11	106.2	107.44	16	107.31	107.00	90.2	69,233	0.13%	大買/
2021/05/10	40.4	113.83	19	114.87	113.00	21.4	69,994	0.03%
2021/05/07	24	115.94	41.7	115.67	117.50	-17.7	72,312	-0.02%
2021/05/06	12.4	112.00	19.8	112.22	112.50	-7.4	73,359	-0.01%
2021/05/05	59.7	111.26	43	111.01	110.00	16.7	74,195	0.02%
2021/05/04	34.3	110.40	39	109.33	108.50	-4.7	75,249	-0.01%
2021/05/03	71.3	113.28	26	113.12	112.50	45.3	76,133	0.06%
2021/04/29	38.3	117.37	8.7	116.83	116.00	29.6	78,603	0.04%
2021/04/28	39.3	117.39	24	117.27	117.00	15.3	79,282	0.02%
2021/04/27	56.2	119.23	11	118.82	118.50	45.2	80,842	0.06%
2021/04/26	30.1	118.85	10	118.40	117.50	20.1	81,368	0.02%
2021/04/23	22.1	118.11	8.2	118.45	119.00	13.9	82,262	0.02%
2021/04/22	96.2	118.29	23.4	118.51	117.50	72.8	84,441	0.09%
2021/04/21	39	120.19	2	120.25	120.00	37	88,574	0.04%
2021/04/20	9.3	121.50	30.2	121.88	122.00	-20.9	89,305	-0.02%
2021/04/19	24.3	121.95	14	121.71	121.50	10.3	90,633	0.01%
2021/04/16	50.6	123.23	15.3	123.04	123.50	35.3	91,260	0.04%
2021/04/15	11.3	120.24	2.2	120.59	121.00	9.1	92,273	0.01%
2021/04/14	34	120.94	29.2	121.16	121.50	4.8	93,500	0.01%
2021/04/13	18.1	122.58	30.5	122.30	122.50	-12.4	96,281	-0.01%
2021/04/12	38.8	120.74	3.5	121.36	120.50	35.3	99,322	0.04%
2021/04/09	25.6	121.22	9.1	121.55	120.00	16.5	102,027	0.02%
2021/04/08	9.3	122.73	8	122.63	122.50	1.3	101,224	0.00%
2021/04/07	17.3	123.36	10	123.30	123.50	7.3	101,243	0.01%
2021/04/06	8	122.63	11	123.18	122.50	-3	101,439	0.00%
2021/04/01	72.8	122.30	36.8	123.07	121.50	36	101,864	0.04%
2021/03/31	112.8	124.66	52.6	124.74	124.00	60.2	102,143	0.06%	大買/
2021/03/30	39	128.92	22.5	128.92	129.50	16.5	100,661	0.02%
2021/03/29	11.2	127.96	23.2	128.43	128.50	-12	100,823	-0.01%
2021/03/26	77.1	126.53	18	126.92	126.50	59.1	101,700	0.06%
2021/03/25	60.2	126.85	49	127.58	126.50	11.2	101,299	0.01%
2021/03/24	84.1	128.97	23	129.61	128.00	61.1	100,686	0.06%
2021/03/23	142.6	131.88	121	132.32	130.50	21.5	99,806	0.02%	大買/大賣/
2021/03/22	71.2	126.32	144.6	127.39	130.00	-73.4	98,701	-0.07%	大賣/
2021/03/19	182.4	124.68	34.1	125.60	123.50	148.4	97,546	0.15%	大買/鉅額交易
2021/03/18	34.2	129.82	60.6	130.12	129.50	-26.4	95,637	-0.03%
2021/03/17	30.7	126.06	207	124.94	126.00	-176.3	94,357	-0.19%	大賣/鉅額交易
2021/03/16	112.1	122.27	90.9	122.46	123.00	21.2	92,873	0.02%	大買/
2021/03/15	25.3	120.18	107.7	120.25	121.00	-82.4	92,452	-0.09%	大賣/
2021/03/12	66.4	119.40	99.1	118.80	120.00	-32.7	93,263	-0.04%
2021/03/11	69.2	117.00	117.3	117.04	117.00	-48.1	94,385	-0.05%	大賣/
2021/03/10	24	115.60	47	115.95	115.50	-23	93,926	-0.02%
2021/03/09	25	113.94	14.7	113.34	115.00	10.3	93,640	0.01%
2021/03/08	88	115.28	66	115.14	113.50	22	93,481	0.02%
2021/03/05	73	114.73	60	114.91	115.00	13	92,985	0.01%
2021/03/04	65.2	113.48	79	114.44	114.50	-13.8	92,545	-0.01%
2021/03/03	65	114.77	71	114.88	115.50	-6	91,575	-0.01%
2021/03/02	20.2	113.59	30	113.92	112.00	-9.8	90,689	-0.01%
2021/02/26	112.4	113.15	48.5	113.05	112.00	63.9	90,179	0.07%	大買/
2021/02/25	90	115.32	111.1	115.10	116.50	-21.1	88,553	-0.02%	大賣/
2021/02/24	20.3	111.82	6	112.17	110.50	14.3	87,097	0.02%
2021/02/23	24.1	110.04	15	110.77	111.50	9.1	86,598	0.01%
2021/02/22	34.2	112.01	26	112.35	111.00	8.2	86,137	0.01%
2021/02/19	65.2	110.28	30.1	110.17	110.00	35.1	85,645	0.04%
2021/02/18	29.2	113.40	32.4	113.33	113.00	-3.2	84,850	0.00%
2021/02/17	38.3	113.87	23	114.02	114.00	15.3	84,908	0.02%
2021/02/05	35.1	114.60	29	114.36	113.50	6.1	83,928	0.01%
2021/02/04	39.1	113.98	22	114.09	114.00	17.1	83,134	0.02%
2021/02/03	31.1	115.69	32	116.38	116.50	-0.9	82,680	0.00%
2021/02/02	27.1	115.85	18	115.87	116.50	9.1	82,107	0.01%
2021/02/01	41.5	110.53	69.8	110.21	113.00	-28.3	81,389	-0.03%
2021/01/29	100.7	114.19	66.4	114.98	111.50	34.3	79,640	0.04%
2021/01/28	105.8	118.96	127.1	119.62	118.50	-21.3	76,874	-0.03%	大買/大賣/
2021/01/27	112.5	123.49	73.1	123.63	123.00	39.4	75,136	0.05%	大買/
2021/01/26	103.4	121.90	46.2	121.96	122.00	57.2	73,916	0.08%	大買/
2021/01/25	70.8	119.93	156	121.17	123.00	-85.2	72,070	-0.12%	大賣/
2021/01/22	154.9	120.49	112.9	119.85	121.50	41.9	70,174	0.06%	大買/大賣/
2021/01/21	94.6	116.72	182.3	116.36	117.00	-87.7	67,021	-0.13%	大賣/
2021/01/20	63.2	115.58	110.3	116.48	114.50	-47.1	66,129	-0.07%	大賣/
2021/01/19	69.1	115.25	30.4	115.59	115.00	38.7	64,197	0.06%
2021/01/18	53.1	112.83	40.3	112.63	114.00	12.9	63,005	0.02%
2021/01/15	112.8	115.60	89.8	116.36	115.50	23	61,737	0.04%	大買/
2021/01/14	233.3	113.84	339.9	114.00	116.00	-106.6	59,302	-0.18%	大買/大賣/鉅額交易
2021/01/13	23	106.00	42.1	105.86	106.50	-19.1	54,542	-0.03%
2021/01/12	90.7	103.91	29.2	104.22	104.00	61.5	53,983	0.11%
2021/01/11	49.4	107.67	22.8	107.37	107.50	26.6	53,647	0.05%
2021/01/08	38.1	107.17	77.9	107.83	108.00	-39.8	53,291	-0.07%
2021/01/07	33.2	106.66	111.5	106.86	107.00	-78.4	51,832	-0.15%	大賣/
2021/01/06	191.9	105.61	145.9	105.70	105.00	46	50,561	0.09%	大買/大賣/
2021/01/05	116.8	103.15	219.2	103.05	104.00	-102.4	47,274	-0.22%	大買/大賣/鉅額交易
2021/01/04	250.8	97.17	305	97.36	99.90	-54.2	44,037	-0.12%	大買/大賣/
2020/12/31	13.1	91.58	39	91.66	92.00	-25.9	40,427	-0.06%
2020/12/30	15	91.33	26.6	90.71	91.60	-11.6	40,179	-0.03%
2020/12/29	58	91.20	6	91.17	90.40	52	39,796	0.13%
2020/12/28	27	92.06	106.4	92.12	91.80	-79.4	39,355	-0.20%	大賣/
2020/12/25	117.5	91.65	118.6	91.85	91.80	-1.1	38,556	0.00%	大買/大賣/
2020/12/24	16	89.39	14.6	89.45	89.60	1.4	37,188	0.00%
2020/12/23	28	88.84	31.1	88.93	88.80	-3.1	37,032	-0.01%
2020/12/22	67	89.25	70.4	88.62	87.70	-3.4	36,732	-0.01%
2020/12/21	8.6	88.06	2.2	87.81	88.00	6.4	36,124	0.02%
2020/12/18	4.4	87.85	13.8	87.74	87.70	-9.4	35,941	-0.03%
2020/12/17	13	87.92	28.9	88.14	87.80	-15.9	35,866	-0.04%
2020/12/16	12	87.85	69	87.77	88.20	-57	35,716	-0.16%
2020/12/15	58	86.80	33	86.72	87.10	25	35,463	0.07%
2020/12/14	12	88.35	39	88.42	87.70	-27	35,162	-0.08%
2020/12/11	69.1	86.85	40	87.39	87.60	29.1	34,666	0.08%
2020/12/10	62	87.62	35	87.88	87.70	27	33,930	0.08%
2020/12/09	39.1	88.87	42	88.74	89.00	-2.9	33,480	-0.01%
2020/12/08	61.6	88.28	95	88.35	87.60	-33.4	32,621	-0.10%
2020/12/07	93.4	86.66	151	87.20	87.90	-57.6	31,140	-0.19%	大賣/
2020/12/04	28	83.06	4	82.93	82.90	24	28,798	0.08%
2020/12/03	9	82.11	1.4	82.07	82.00	7.6	28,368	0.03%
2020/12/02	3	82.93	3	83.10	82.70	0	28,204	0.00%
2020/12/01	2.2	82.55	4	82.63	82.90	-1.8	28,227	-0.01%
2020/11/30	32.3	82.57	1	82.70	82.30	31.3	28,504	0.11%
2020/11/27	2	82.55	0	0.00	82.60	2	27,917	0.01%
2020/11/26	9	82.83	14	82.95	83.00	-5	27,869	-0.02%
2020/11/25	13.1	82.05	7.1	81.94	82.00	6	27,823	0.02%
2020/11/24	16	82.33	1	82.50	82.00	15	27,853	0.05%
2020/11/23	0.2	82.60	15	82.89	82.90	-14.8	27,877	-0.05%
2020/11/20	22	82.20	15.7	82.21	82.50	6.3	27,738	0.02%
2020/11/19	13.4	82.64	0	0.00	82.90	13.4	27,618	0.05%
2020/11/18	11	83.09	52	83.14	83.20	-41	27,595	-0.15%
2020/11/17	15	82.63	37	82.96	83.00	-22	27,491	-0.08%
2020/11/16	5	82.64	31.1	82.54	82.60	-26.1	27,885	-0.09%
2020/11/13	12	81.35	26.3	81.14	81.40	-14.3	27,577	-0.05%
2020/11/12	10	81.10	85.3	81.63	81.90	-75.3	27,494	-0.27%
2020/11/11	7.1	81.48	16	81.28	81.60	-8.9	27,213	-0.03%
2020/11/10	22.7	80.59	25	80.87	80.80	-2.3	27,174	-0.01%
2020/11/09	1.2	81.35	14.5	81.08	81.20	-13.3	28,235	-0.05%
2020/11/06	1	79.50	19	79.52	79.70	-18	28,321	-0.06%
2020/11/05	1	78.60	21	79.20	79.00	-20	28,488	-0.07%
2020/11/04	1	78.40	2	78.80	78.80	-1	29,073	0.00%
2020/11/03	53	78.58	4	78.35	78.30	49	29,122	0.17%
2020/11/02	4	78.15	14	77.62	78.30	-10	29,432	-0.03%
2020/10/30	0	0.00	2	77.20	77.50	-2	29,600	-0.01%
2020/10/29	2	77.05	1	78.00	78.00	1	29,550	0.00%
2020/10/28	23.5	78.96	2	78.40	78.30	21.5	30,059	0.07%
2020/10/27	3	79.50	31	79.60	80.00	-28	30,234	-0.09%
2020/10/26	3.5	80.57	5	80.30	80.20	-1.5	30,632	0.00%
2020/10/23	5	80.78	8	80.75	80.70	-3	31,049	-0.01%
2020/10/22	6	80.67	4	80.65	80.80	2	32,073	0.01%
2020/10/21	32.1	80.64	11.4	80.89	80.40	20.7	32,779	0.06%
2020/10/20	63	81.72	38	81.41	81.40	25	33,058	0.08%
2020/10/19	44.5	81.04	92.2	80.83	81.30	-47.7	33,610	-0.14%
2020/10/16	21	79.50	11	79.01	78.60	10	33,408	0.03%
2020/10/15	9.2	77.88	5.4	78.23	78.10	3.8	33,847	0.01%
2020/10/14	4	78.25	3	78.30	78.00	1	34,602	0.00%
2020/10/13	1	78.20	2	78.85	78.90	-1	34,800	0.00%
2020/10/12	1.1	78.59	6	78.53	78.70	-4.9	35,259	-0.01%
2020/10/08	22	77.71	4	77.90	78.00	18	35,425	0.05%
2020/10/07	12	77.58	11	77.32	77.40	1	35,744	0.00%
2020/10/06	1	78.20	44	78.08	77.80	-43	36,066	-0.12%
2020/10/05	1	77.70	3	78.10	77.70	-2	36,653	-0.01%
2020/09/30	4	77.50	4	77.55	77.40	0	37,159	0.00%
2020/09/29	6	77.52	14	78.03	77.00	-8	37,455	-0.02%
2020/09/28	1	76.60	8	76.45	76.90	-7	37,793	-0.02%
2020/09/25	12	74.70	13	75.12	74.30	-1	38,001	0.00%
2020/09/24	16.6	75.43	3.9	75.27	75.00	12.7	38,076	0.03%
2020/09/23	20	76.91	11	76.70	76.70	9	37,687	0.02%
2020/09/22	23	76.84	13	77.10	76.80	10	38,132	0.03%
2020/09/21	9	77.76	4.5	77.64	77.40	4.5	38,706	0.01%
2020/09/18	7	77.81	30	77.90	77.60	-23	40,000	-0.06%
2020/09/17	9.6	78.21	40.4	78.70	78.10	-30.8	40,947	-0.08%
2020/09/16	4	78.85	13	78.90	78.80	-9	41,362	-0.02%
2020/09/15	6	79.15	17	79.28	79.10	-11	41,339	-0.03%
2020/09/14	10	79.35	9	79.09	79.40	1	41,646	0.00%
2020/09/11	4	78.33	8	78.35	78.50	-4	41,491	-0.01%
2020/09/10	16	78.41	25	78.40	78.50	-9	41,523	-0.02%
2020/09/09	6	77.03	8	77.31	77.90	-2	41,410	0.00%
2020/09/08	52	77.47	12	77.56	77.50	40	41,473	0.10%
2020/09/07	15	77.20	2	77.10	77.30	13	41,611	0.03%
2020/09/04	29.1	76.97	7	76.90	76.90	22.1	41,954	0.05%
2020/09/03	23	78.29	28	78.41	77.70	-5	41,789	-0.01%
2020/09/02	16	77.14	1	77.60	77.80	15	41,734	0.04%
2020/09/01	8	76.71	0	0.00	77.00	8	42,211	0.02%
2020/08/31	16	77.44	13	77.78	76.90	3	42,474	0.01%
2020/08/28	9	77.52	15	77.48	77.50	-6	42,692	-0.01%
2020/08/27	14	77.80	0	0.00	77.50	14	42,988	0.03%
2020/08/26	36	78.05	1	78.00	78.20	35	43,281	0.08%
2020/08/25	1.1	78.13	6	78.35	78.30	-4.9	43,441	-0.01%
2020/08/24	18	78.20	1	77.60	77.60	17	43,891	0.04%
2020/08/21	5	78.02	6	78.08	78.20	-1	43,964	0.00%
2020/08/20	34.1	77.14	40	76.92	77.10	-5.9	43,929	-0.01%
2020/08/19	1	79.30	8.5	80.24	79.30	-7.5	43,368	-0.02%
2020/08/18	12	79.53	2	79.70	79.80	10	43,283	0.02%
2020/08/17	3	80.27	4	80.35	80.20	-1	43,604	0.00%
2020/08/14	7	80.11	9	80.28	80.40	-2	43,618	0.00%
2020/08/13	55	79.82	31	79.92	79.50	24	43,559	0.06%
2020/08/12	61	81.36	33	81.25	81.40	28	42,948	0.07%
2020/08/11	25.2	80.01	9	80.14	79.80	16.2	43,139	0.04%
2020/08/10	19	80.02	78.6	79.52	80.50	-59.6	43,407	-0.14%
2020/08/07	59	78.99	50	79.54	78.30	9	43,275	0.02%
2020/08/06	122	79.26	73	78.92	79.00	49	43,625	0.11%	大買/
2020/08/05	6	78.22	1	78.20	77.90	5	43,829	0.01%
2020/08/04	2	77.95	4	78.10	78.10	-2	44,340	0.00%
2020/08/03	33	77.89	2	78.35	77.10	31	44,597	0.07%
2020/07/31	12	78.95	7	78.89	78.40	5	44,108	0.01%
2020/07/30	17	77.90	10	78.00	78.00	7	43,832	0.02%
2020/07/29	27	78.43	4	78.00	78.00	23	43,666	0.05%
2020/07/28	37	79.43	73	80.70	78.40	-36	43,848	-0.08%
2020/07/27	33	78.94	12	79.47	78.00	21	43,342	0.05%
2020/07/24	64	80.63	8.8	80.98	80.00	55.2	42,760	0.13%
2020/07/23	25	81.80	22	82.13	82.10	3	42,348	0.01%
2020/07/22	37.2	85.68	22	85.53	85.90	15.2	41,517	0.04%
2020/07/21	27.3	85.53	52	85.41	85.30	-24.7	40,594	-0.06%
2020/07/20	45.1	86.27	29	87.11	86.80	16.1	39,798	0.04%
2020/07/17	26	88.30	133	88.25	88.00	-107	39,066	-0.27%	大賣/鉅額交易
2020/07/16	13.5	87.33	18	87.47	87.60	-4.5	39,095	-0.01%
2020/07/15	53	86.84	32	86.88	86.60	21	38,790	0.05%
2020/07/14	23	86.45	15.6	86.81	86.30	7.4	39,163	0.02%
2020/07/13	13.1	85.89	17.2	86.21	86.70	-4.1	39,298	-0.01%
2020/07/10	39	85.26	27	85.29	84.80	12	39,392	0.03%
2020/07/09	60	86.48	11	85.98	86.20	49	39,134	0.13%
2020/07/08	3	86.93	3	86.87	87.00	0	38,728	0.00%
2020/07/07	35	86.33	35	87.17	87.00	0	38,430	0.00%
2020/07/06	11	86.49	68	86.46	86.40	-57	38,484	-0.15%
2020/07/03	38	85.23	14.4	85.44	85.30	23.6	39,251	0.06%
2020/07/02	36	85.51	12	85.70	86.00	24	39,318	0.06%
2020/07/01	16	86.18	17	86.75	85.90	-1	39,567	0.00%
2020/06/30	8	86.03	18	86.12	86.30	-10	39,234	-0.03%
2020/06/29	26	84.28	52	84.30	85.20	-26	38,911	-0.07%
2020/06/24	42	83.10	136	82.53	83.50	-94	37,861	-0.25%	大賣/
2020/06/23	51.1	79.79	37	80.18	80.20	14.1	37,387	0.04%
2020/06/22	22.1	78.43	26	78.61	78.90	-3.9	37,269	-0.01%
2020/06/19	12.2	78.37	22	78.57	78.80	-9.9	37,883	-0.03%
2020/06/18	4	78.25	12	78.44	78.50	-8	37,988	-0.02%
2020/06/17	28	78.13	0	0.00	78.20	28	38,713	0.07%
2020/06/16	10.2	78.30	40	78.25	78.40	-29.8	40,122	-0.07%
2020/06/15	3	77.23	51	77.75	77.00	-48	41,533	-0.12%
2020/06/12	101	77.14	28	77.09	78.00	73	42,349	0.17%	大買/
2020/06/11	33.3	78.77	34	79.38	78.60	-0.7	42,992	0.00%
2020/06/10	12	79.77	22	79.66	79.90	-10	43,388	-0.02%
2020/06/09	22	79.50	35	79.88	79.50	-13	44,767	-0.03%
2020/06/08	29	79.21	43	79.47	79.70	-14	45,559	-0.03%
2020/06/05	31.6	77.95	12	78.17	78.50	19.6	45,175	0.04%
2020/06/04	15	78.10	52	78.08	78.40	-37	45,232	-0.08%
2020/06/03	19	78.17	116	78.14	78.10	-97	45,254	-0.21%	大賣/
2020/06/02	5.1	77.12	90	77.21	77.10	-84.9	45,186	-0.19%
2020/06/01	2	76.50	28.8	76.48	76.20	-26.8	45,106	-0.06%
2020/05/29	14	74.96	1	75.10	75.80	13	45,158	0.03%
2020/05/28	12	75.64	12	75.69	75.30	0	44,994	0.00%
2020/05/27	64	75.29	4	75.18	75.30	60	45,453	0.13%
2020/05/26	29	74.88	37	74.87	74.80	-8	45,969	-0.02%
2020/05/25	39	73.06	23.7	73.37	73.60	15.3	46,216	0.03%
2020/05/22	20	73.90	2	73.60	73.60	18	46,552	0.04%
2020/05/21	11.7	74.78	1	74.60	74.70	10.7	46,325	0.02%
2020/05/20	12.1	74.73	13	74.60	74.50	-0.9	46,417	0.00%
2020/05/19	60.2	74.94	25	74.88	74.80	35.2	46,489	0.08%
2020/05/18	67	75.31	59	75.77	75.00	8	46,100	0.02%
2020/05/15	136	77.38	19	77.94	77.10	117	45,526	0.26%	大買/鉅額交易
2020/05/14	13	78.22	29	78.34	78.20	-16	45,023	-0.04%
2020/05/13	28	78.38	12	78.33	78.80	16	44,680	0.04%
2020/05/12	81	77.71	17	77.71	77.30	64	44,565	0.14%
2020/05/11	64.2	78.33	143	78.60	78.90	-78.8	44,747	-0.18%	大賣/
2020/05/08	40	76.28	64	76.23	76.20	-24	44,242	-0.05%
2020/05/07	26.2	75.30	70	75.21	75.20	-43.8	44,308	-0.10%
2020/05/06	73	74.42	6	74.38	74.30	67	44,218	0.15%
2020/05/05	29	74.43	5	74.08	74.10	24	44,492	0.05%
2020/05/04	115	74.51	31	74.03	74.50	84	44,768	0.19%	大買/
2020/04/30	40	76.42	49.2	76.55	77.00	-9.2	44,694	-0.02%
2020/04/29	12	76.12	86	75.73	75.60	-74	44,975	-0.16%
2020/04/28	5	75.08	7	75.00	75.20	-2	45,609	0.00%
2020/04/27	35	74.89	50	74.96	74.90	-15	47,798	-0.03%
2020/04/24	6	74.03	2	73.90	73.80	4	47,910	0.01%
2020/04/23	30	74.03	34	74.66	74.00	-4	48,896	-0.01%
2020/04/22	12	72.83	73	73.30	73.90	-61	48,768	-0.13%
2020/04/21	85.2	74.19	7	74.04	73.50	78.2	48,703	0.16%
2020/04/20	4.3	76.29	10.4	76.18	76.20	-6.1	48,171	-0.01%
2020/04/17	10	76.08	65	75.93	75.80	-55	48,024	-0.11%
2020/04/16	16	74.61	67	74.45	74.00	-51	47,392	-0.11%
2020/04/15	17	74.40	9	74.42	74.10	8	47,157	0.02%
2020/04/14	37.2	74.27	39	74.23	74.40	-1.8	47,387	0.00%
2020/04/13	44	73.21	9	73.23	73.10	35	47,485	0.07%
2020/04/10	24	73.74	2	73.80	73.90	22	47,506	0.05%
2020/04/09	41	74.20	50	74.94	74.00	-9	47,817	-0.02%
2020/04/08	175	73.34	179	74.06	75.00	-4	47,242	-0.01%	大買/大賣/
2020/04/07	88	71.44	99	71.31	71.20	-11	45,981	-0.02%
2020/04/06	93	69.96	4	69.93	70.20	89	45,466	0.20%
2020/04/01	3.1	70.20	0	0.00	70.00	3.1	44,975	0.01%
2020/03/31	4	70.10	8	70.28	69.90	-4	44,733	-0.01%
2020/03/30	74	69.99	51	70.11	70.00	23	44,283	0.05%
2020/03/27	24	70.60	24	71.08	70.10	0	43,919	0.00%
2020/03/26	20	70.91	26	71.05	71.00	-6	43,204	-0.01%
2020/03/25	110	71.65	135	71.70	71.40	-25	43,208	-0.06%	大買/大賣/
2020/03/24	10	70.02	27	70.05	69.40	-17	42,793	-0.04%
2020/03/23	80.2	67.90	16	68.04	67.50	64.2	43,074	0.15%
2020/03/20	79	70.06	44.7	70.33	70.80	34.3	42,561	0.08%
2020/03/19	75	67.65	29.9	67.09	66.30	45.2	41,412	0.11%
2020/03/18	50.1	70.58	22	70.82	70.00	28.1	40,185	0.07%
2020/03/17	38.5	71.12	24	71.37	70.60	14.5	39,472	0.04%
2020/03/16	42.2	72.42	28	72.62	71.10	14.2	38,858	0.04%
2020/03/13	69	71.15	56	71.60	74.60	13	38,007	0.03%
2020/03/12	94.7	75.79	66	75.37	74.70	28.7	36,846	0.08%
2020/03/11	6	79.28	0	0.00	78.60	6	35,761	0.02%
2020/03/10	18	78.89	29.2	78.83	79.40	-11.2	35,582	-0.03%
2020/03/09	31	79.38	24	79.25	79.10	7	35,358	0.02%
2020/03/06	38	81.10	20	80.80	80.80	18	35,166	0.05%
2020/03/05	26	83.02	30	83.12	82.70	-4	35,040	-0.01%
2020/03/04	11	81.20	20	81.69	81.70	-9	35,049	-0.03%
2020/03/03	29	80.92	47	81.33	81.00	-18	34,888	-0.05%
2020/03/02	19	79.12	11	79.23	79.20	8	34,638	0.02%
2020/02/27	33	80.56	5.5	80.69	80.30	27.5	34,937	0.08%
2020/02/26	12	81.13	5	81.90	81.10	7	34,982	0.02%
2020/02/25	27.1	81.87	21	80.76	82.30	6.1	34,763	0.02%
2020/02/24	79	80.57	5	80.84	80.70	74	34,847	0.21%
2020/02/21	30	81.92	0	0.00	81.70	30	35,036	0.09%
2020/02/20	15.1	82.79	16	83.38	82.80	-0.9	36,338	0.00%
2020/02/19	54	83.59	53	84.13	83.80	1	36,346	0.00%
2020/02/18	7	83.36	10.5	83.17	83.40	-3.5	36,642	-0.01%
2020/02/17	21	83.80	48	83.99	83.90	-27	37,750	-0.07%
2020/02/14	4	84.73	1	84.70	84.90	3	38,341	0.01%
2020/02/13	18	85.57	44	85.65	84.70	-26	39,439	-0.07%
2020/02/12	34	84.47	34.8	84.30	85.50	-0.8	40,708	0.00%
2020/02/11	30.3	82.19	44.1	82.87	82.90	-13.7	41,559	-0.03%
2020/02/10	10.2	81.22	16	81.98	82.00	-5.8	42,608	-0.01%
2020/02/07	14.1	82.85	28	82.94	82.90	-13.9	43,602	-0.03%
2020/02/06	40	82.54	27	83.21	83.60	13	45,059	0.03%
2020/02/05	11.2	82.23	28	82.18	82.20	-16.8	46,922	-0.04%
2020/02/04	11	82.89	17.6	83.42	82.20	-6.6	48,200	-0.01%
2020/02/03	29.2	79.40	27	81.20	82.20	2.2	48,094	0.00%
2020/01/31	13	83.75	11	84.20	83.20	2	47,505	0.00%
2020/01/30	166.5	84.41	82.7	83.87	83.10	83.8	47,070	0.18%	大買/
2020/01/20	1.1	92.66	17.4	92.58	92.30	-16.3	44,925	-0.04%
2020/01/17	4	92.08	70.5	91.92	92.30	-66.5	44,926	-0.15%
2020/01/15	0	0.00	5.5	90.13	89.90	-5.5	45,467	-0.01%
2020/01/14	2	90.00	18	89.81	90.00	-16	46,469	-0.03%
2020/01/13	5.2	89.20	3	89.37	89.60	2.2	46,698	0.00%
2020/01/10	4	87.93	51	88.77	89.00	-47	47,630	-0.10%
2020/01/09	26	87.55	9	87.36	87.10	17	48,452	0.04%
2020/01/08	32	86.98	64	87.05	86.50	-32	48,573	-0.07%
2020/01/07	47	88.66	87	89.78	89.10	-40	48,302	-0.08%
2020/01/06	42	90.51	54	90.44	90.50	-12	48,395	-0.02%
2020/01/03	59	91.52	33	91.65	91.60	26	48,271	0.05%
2020/01/02	30.1	90.86	23	91.31	90.80	7.1	48,116	0.01%
2019/12/31	22	90.89	14.4	90.96	90.80	7.6	48,193	0.02%
2019/12/30	2	91.35	1.8	91.34	90.90	0.2	48,265	0.00%
2019/12/27	0	0.00	11	91.64	91.50	-11	48,462	-0.02%
2019/12/26	7	90.97	5.2	90.97	90.80	1.8	48,560	0.00%
2019/12/25	2	91.00	3	91.17	91.00	-1	49,146	0.00%
2019/12/24	3.1	90.96	1	91.00	90.90	2.1	49,384	0.00%
2019/12/23	3.1	91.29	3	91.13	91.50	0.1	49,552	0.00%
2019/12/20	3.1	91.10	10	91.56	91.10	-7	49,578	-0.01%
2019/12/19	5	91.66	11	91.71	92.20	-6	49,260	-0.01%
2019/12/18	6	91.85	44	92.03	92.40	-38	48,958	-0.08%
2019/12/17	12	91.29	17	91.22	91.60	-5	48,539	-0.01%
2019/12/16	7	91.86	2	92.30	91.60	5	48,561	0.01%
2019/12/13	4	91.00	2	91.40	91.00	2	48,552	0.00%
2019/12/12	5	91.28	7	91.87	91.00	-2	48,727	0.00%
2019/12/11	1.2	91.00	10	90.91	91.30	-8.8	48,865	-0.02%
2019/12/10	2	90.35	0	0.00	90.30	2	49,354	0.00%
2019/12/09	3	91.20	23.8	91.19	91.00	-20.8	49,715	-0.04%
2019/12/06	9	89.96	6.4	90.44	90.50	2.6	49,472	0.01%
2019/12/05	5	90.00	4	90.20	89.90	1	49,467	0.00%
2019/12/04	24	88.83	23	89.45	89.50	1	49,622	0.00%
2019/12/03	1	89.80	62.1	90.16	90.00	-61.1	49,672	-0.12%
2019/12/02	34	87.67	29.6	88.02	88.60	4.4	49,485	0.01%
2019/11/29	49	89.51	49	88.65	88.50	0	49,213	0.00%
2019/11/28	9	90.12	3.4	90.04	89.80	5.6	48,897	0.01%
2019/11/27	2	89.95	5	90.24	90.60	-3	49,237	-0.01%
2019/11/26	9	89.76	11	89.97	89.90	-2	49,243	0.00%
2019/11/25	64	90.52	20	89.70	89.60	44	48,294	0.09%
2019/11/22	6	92.18	9	92.21	91.40	-3	47,978	-0.01%
2019/11/21	39.2	90.79	89.7	91.52	92.50	-50.5	47,972	-0.11%
2019/11/20	70.1	91.77	62	92.67	91.90	8.1	47,375	0.02%
2019/11/19	21	92.52	52.2	92.13	92.80	-31.2	47,024	-0.07%
2019/11/18	1	90.20	14	90.26	90.50	-13	45,679	-0.03%
2019/11/15	7	90.21	11	90.05	90.10	-4	45,397	-0.01%
2019/11/14	21	89.88	39	90.43	89.30	-18	45,007	-0.04%
2019/11/13	17	89.96	5.7	89.75	89.70	11.3	44,081	0.03%
2019/11/12	18	89.76	28.6	89.78	91.00	-10.6	43,699	-0.02%
2019/11/11	89.4	88.47	53	88.30	87.90	36.4	42,815	0.09%
2019/11/08	28	91.46	33.4	91.63	90.90	-5.4	41,247	-0.01%
2019/11/07	9	90.49	48.6	90.46	90.80	-39.6	39,749	-0.10%
2019/11/06	23.9	90.12	56.6	90.07	90.40	-32.7	38,542	-0.08%
2019/11/05	9.4	89.90	38	89.74	90.00	-28.6	37,282	-0.08%
2019/11/04	21	88.26	175.4	88.31	89.00	-154.4	36,054	-0.43%	大賣/鉅額交易
2019/11/01	14	83.58	109.2	83.23	84.80	-95.2	34,294	-0.28%	大賣/
2019/10/31	14	80.78	57	80.98	80.60	-43	33,093	-0.13%
2019/10/30	15.2	80.16	6	80.33	80.20	9.2	32,959	0.03%
2019/10/29	6	80.78	30	80.86	80.80	-24	32,835	-0.07%
2019/10/28	10	80.51	23	80.59	80.10	-13	32,576	-0.04%
2019/10/25	3	80.10	36	79.92	80.20	-33	32,470	-0.10%
2019/10/24	15	80.74	24	80.40	80.50	-9	32,252	-0.03%
2019/10/23	18	80.27	46.5	80.09	80.50	-28.5	32,630	-0.09%
2019/10/22	15	79.50	63.1	79.41	79.50	-48.1	32,364	-0.15%
2019/10/21	10.3	76.67	17	76.98	77.60	-6.7	31,601	-0.02%
2019/10/18	7.4	77.50	73	77.48	76.90	-65.6	31,704	-0.21%
2019/10/17	7	76.74	45.4	76.67	77.20	-38.4	30,791	-0.12%
2019/10/16	10.5	75.06	56.1	74.96	75.00	-45.6	29,769	-0.15%
2019/10/15	2	74.85	14.1	74.81	74.70	-12.1	29,704	-0.04%
2019/10/14	12.3	74.28	34	74.30	74.50	-21.7	30,027	-0.07%
2019/10/09	5.2	73.29	4	73.30	72.90	1.2	29,767	0.00%
2019/10/08	11	73.90	61	73.97	74.00	-50	29,894	-0.17%
2019/10/07	2	73.70	2	73.75	73.40	0	29,759	0.00%
2019/10/04	24	72.34	12.1	72.30	72.70	11.9	29,672	0.04%
2019/10/03	21.4	71.88	0	0.00	72.00	21.4	29,708	0.07%
2019/10/02	20	72.35	13.8	72.38	72.30	6.2	29,572	0.02%
2019/10/01	37.2	72.54	20.3	72.58	72.60	16.9	29,331	0.06%
2019/09/27	10	73.61	11	73.57	73.20	-1	28,815	0.00%
2019/09/26	12	74.47	0	0.00	74.00	12	28,901	0.04%
2019/09/25	6.2	74.35	7	74.43	74.80	-0.8	28,895	0.00%
2019/09/24	13.6	74.89	2	75.10	74.90	11.6	29,218	0.04%
2019/09/23	5.2	74.48	6	74.52	74.70	-0.8	29,240	0.00%
2019/09/20	3.1	74.17	2	74.20	74.50	1.1	29,577	0.00%
2019/09/19	34	73.86	2.8	73.73	73.50	31.2	29,314	0.11%
2019/09/18	18.2	74.51	1	74.80	74.40	17.2	29,144	0.06%
2019/09/17	12	74.72	8	74.76	74.60	4	29,059	0.01%
2019/09/16	47.2	75.63	27	75.49	76.00	20.2	29,303	0.07%
2019/09/12	34.4	75.41	37	75.72	76.00	-2.6	29,068	-0.01%
2019/09/11	11.9	74.64	45	74.44	74.50	-33.1	28,869	-0.11%
2019/09/10	11	73.96	8	74.00	74.10	3	28,884	0.01%
2019/09/09	22	75.04	2	74.80	74.70	20	29,030	0.07%
2019/09/06	11.2	75.43	29	75.22	75.00	-17.8	29,372	-0.06%
2019/09/05	11.4	74.96	9	74.83	74.90	2.4	29,587	0.01%
2019/09/04	7	74.23	0	0.00	74.30	7	29,815	0.02%
2019/09/03	5.1	73.92	1.6	73.80	73.60	3.5	29,905	0.01%
2019/09/02	15	74.03	1	74.10	74.00	14	30,251	0.05%
2019/08/30	9	73.84	35	73.47	74.20	-26	30,587	-0.09%
2019/08/29	5	72.00	0.3	72.20	71.90	4.7	30,724	0.02%
2019/08/28	3	72.10	0	0.00	72.40	3	31,041	0.01%
2019/08/27	26	72.23	1	72.10	72.20	25	31,307	0.08%
2019/08/26	49	71.98	17	71.88	72.00	32	31,562	0.10%
2019/08/23	11	73.37	12	73.70	73.30	-1	31,812	0.00%
2019/08/22	8	73.50	2.5	73.68	73.90	5.5	32,267	0.02%
2019/08/21	10.1	73.41	3	73.50	73.50	7.1	34,158	0.02%
2019/08/20	2.1	72.46	0	0.00	72.40	2.1	34,127	0.01%
2019/08/19	7	72.39	3	72.57	72.40	4	34,491	0.01%
2019/08/16	11	71.61	1	72.00	72.00	10	35,197	0.03%
2019/08/15	27	71.71	31	71.68	71.60	-4	35,147	-0.01%
2019/08/14	17	73.18	14	73.09	72.60	3	35,268	0.01%
2019/08/13	29	73.10	1	72.90	72.90	28	35,218	0.08%
2019/08/12	4.1	73.58	9	73.02	73.70	-4.9	35,749	-0.01%
2019/08/08	8	73.31	1.4	72.99	73.10	6.6	36,472	0.02%
2019/08/07	7.2	73.05	17	73.35	72.90	-9.8	37,306	-0.03%
2019/08/06	34	72.11	6	71.37	73.30	28	37,843	0.07%
2019/08/05	60	73.19	14	72.83	72.80	46	37,786	0.12%
2019/08/02	45	75.96	21	75.72	75.50	24	37,404	0.06%
2019/08/01	13	77.97	2	78.10	77.90	11	37,162	0.03%
2019/07/31	4	78.30	4	78.60	78.60	0	37,041	0.00%
2019/07/30	9	77.96	13	77.77	77.80	-4	37,167	-0.01%
2019/07/29	12	78.32	27	78.24	78.40	-15	37,511	-0.04%
2019/07/26	25	78.58	1	78.40	78.40	24	37,626	0.06%
2019/07/25	81.2	78.11	42	78.31	78.60	39.2	37,671	0.10%
2019/07/24	102.5	81.30	57	81.26	81.30	45.5	37,192	0.12%	大買/
2019/07/23	30.6	80.74	21	81.03	80.90	9.6	36,534	0.03%
2019/07/22	7.2	80.31	12	80.21	80.60	-4.8	36,414	-0.01%
2019/07/19	29	80.04	22	79.70	79.30	7	36,308	0.02%
2019/07/18	22	79.13	8	79.08	79.00	14	36,773	0.04%
2019/07/17	36.1	79.71	12	80.24	79.30	24.1	37,533	0.06%
2019/07/16	23	79.77	42.1	80.09	80.00	-19.1	37,702	-0.05%
2019/07/15	54	77.16	53	77.35	78.10	1	38,121	0.00%
2019/07/12	7.2	77.67	6	77.60	77.60	1.2	40,175	0.00%
2019/07/11	27	78.24	1	78.50	78.20	26	41,245	0.06%
2019/07/10	7.1	77.97	5	77.90	77.90	2.1	42,238	0.00%
2019/07/09	7	78.00	3	78.00	77.90	4	43,101	0.01%
2019/07/08	14	78.73	21.4	78.66	79.00	-7.4	43,727	-0.02%
2019/07/05	4	78.10	8	78.19	78.20	-4	44,148	-0.01%
2019/07/04	10	77.82	0	0.00	77.70	10	44,538	0.02%
2019/07/03	12	77.68	2	77.90	77.50	10	44,768	0.02%
2019/07/02	10.7	78.82	4	79.18	79.10	6.7	45,091	0.01%
2019/07/01	9.2	79.43	19	79.12	79.40	-9.8	45,435	-0.02%
2019/06/28	4	77.95	1.2	77.57	77.40	2.8	46,469	0.01%
2019/06/27	1	77.50	6.8	77.49	77.40	-5.8	48,925	-0.01%
2019/06/26	3	76.27	2	76.40	76.30	1	49,037	0.00%
2019/06/25	3	76.70	3	76.73	76.40	0	48,862	0.00%
2019/06/24	10.1	76.25	12	76.47	77.10	-1.9	48,644	0.00%
2019/06/21	18.1	78.24	56.4	78.16	76.80	-38.3	48,291	-0.08%
2019/06/20	4.1	77.50	20	77.44	77.70	-15.9	47,665	-0.03%
2019/06/19	9.4	76.83	18	76.99	77.20	-8.6	47,481	-0.02%
2019/06/18	10	76.52	12	76.25	75.90	-2	46,966	0.00%
2019/06/17	44	75.60	18	75.99	76.40	26	46,586	0.06%
2019/06/14	19	75.02	13	75.15	75.10	6	46,296	0.01%
2019/06/13	8	73.96	15.1	73.99	74.20	-7.1	45,938	-0.02%
2019/06/12	25.2	72.92	7	72.97	73.70	18.2	45,892	0.04%
2019/06/11	13.1	72.20	5	72.52	72.40	8.1	45,480	0.02%
2019/06/10	4	71.75	8	71.84	72.10	-4	45,277	-0.01%
2019/06/06	10.2	71.20	4	71.15	71.10	6.2	44,971	0.01%
2019/06/05	26.2	71.88	5	71.96	71.00	21.2	44,606	0.05%
2019/06/04	19.2	72.15	202	73.11	71.80	-182.8	44,249	-0.41%	大賣/鉅額交易
2019/06/03	4	72.50	38	72.30	73.40	-34	43,903	-0.08%
2019/05/31	212	73.04	26	74.20	73.90	186	43,607	0.43%	大買/鉅額交易
2019/05/30	46	73.12	32	72.89	73.40	14	42,989	0.03%
2019/05/29	23	71.65	3	71.43	72.20	20	42,844	0.05%
2019/05/28	22.1	71.55	0	0.00	71.20	22.1	42,521	0.05%
2019/05/27	39.2	71.52	35	71.57	71.40	4.2	40,574	0.01%
2019/05/24	36.4	71.74	15	71.43	71.40	21.4	40,541	0.05%
2019/05/23	42.3	72.01	26.1	72.39	71.50	16.2	40,262	0.04%
2019/05/22	15.4	74.43	9	74.27	74.00	6.4	39,723	0.02%
2019/05/21	27.3	74.80	41	74.95	75.00	-13.7	39,988	-0.03%
2019/05/20	25.3	75.04	22	75.26	75.00	3.3	39,825	0.01%
2019/05/17	39	75.44	27	75.25	74.70	12	39,707	0.03%
2019/05/16	17	77.32	29	77.53	75.90	-12	39,278	-0.03%
2019/05/15	46.8	77.80	335	78.03	77.80	-288.2	38,512	-0.75%	大賣/鉅額交易
2019/05/14	26	79.86	23	79.72	79.70	3	37,886	0.01%
2019/05/13	17	81.93	21	82.49	81.20	-4	37,563	-0.01%
2019/05/10	33	84.78	24	84.00	83.70	9	37,575	0.02%
2019/05/09	18	84.71	7	84.74	84.30	11	37,560	0.03%
2019/05/08	4	85.83	3.6	86.01	85.90	0.4	37,350	0.00%
2019/05/07	2	86.35	17	86.35	86.60	-15	37,276	-0.04%
2019/05/06	37.4	85.32	19	85.18	84.90	18.4	37,269	0.05%
2019/05/03	7	87.64	6	88.05	88.20	1	36,812	0.00%
2019/05/02	4.4	86.72	5.1	86.86	86.90	-0.7	36,616	0.00%
2019/04/30	11	86.93	21	86.70	86.90	-10	36,365	-0.03%
2019/04/29	60	87.87	15	88.29	87.80	45	36,026	0.12%
2019/04/26	2	87.05	4	87.40	87.40	-2	35,703	-0.01%
2019/04/25	7	86.50	5	86.90	86.80	2	35,423	0.01%
2019/04/24	43.4	87.43	20.6	87.45	86.90	22.8	35,170	0.06%
2019/04/23	36.7	87.15	47	88.14	88.30	-10.3	34,864	-0.03%
2019/04/22	59.1	88.15	15.8	88.23	87.80	43.3	34,003	0.13%
2019/04/19	56.1	90.41	51.2	89.82	88.90	4.8	33,706	0.01%
2019/04/18	125.6	93.57	84.4	93.87	91.60	41.2	32,619	0.13%	大買/
2019/04/17	35	91.25	52.8	91.52	91.80	-17.8	30,553	-0.06%
2019/04/16	158	90.52	58.5	90.68	89.90	99.5	29,346	0.34%	大買/
2019/04/15	221.4	89.31	29	88.72	89.30	192.4	28,411	0.68%	大買/鉅額交易
2019/04/12	29	85.97	42.5	86.12	86.50	-13.5	27,828	-0.05%
2019/04/11	30.6	83.83	33	84.42	83.80	-2.4	27,456	-0.01%
2019/04/10	7.6	82.88	4.6	82.94	83.00	3	26,990	0.01%
2019/04/09	5.6	82.34	3.1	82.32	82.50	2.5	26,686	0.01%
2019/04/08	3	82.47	21	82.50	82.40	-18	26,501	-0.07%
2019/04/03	22.7	81.90	22.7	81.51	81.90	0	25,825	0.00%
2019/04/02	86	82.70	119.6	82.56	82.00	-33.6	25,304	-0.13%	大賣/
2019/04/01	25.4	80.13	206	79.30	80.80	-180.6	23,838	-0.76%	大賣/鉅額交易
2019/03/29	8	72.50	30	73.04	73.50	-22	21,133	-0.10%
2019/03/28	5.5	71.62	2	71.85	71.80	3.5	21,058	0.02%
2019/03/27	0.2	71.90	3.4	71.90	71.90	-3.2	21,359	-0.01%
2019/03/26	0.9	71.80	20	71.70	71.80	-19.1	21,516	-0.09%
2019/03/25	6	71.27	2	71.50	71.20	4	21,784	0.02%
2019/03/22	3.4	73.05	12	73.06	73.00	-8.6	21,732	-0.04%
2019/03/21	1	73.00	29	72.93	73.00	-28	21,996	-0.13%
2019/03/20	5.1	72.10	1	72.10	72.40	4.1	22,458	0.02%
2019/03/19	9.6	72.08	16.8	72.20	72.30	-7.2	23,024	-0.03%
2019/03/18	13.2	71.93	4.1	71.75	72.00	9.1	23,226	0.04%
2019/03/15	30.4	70.76	2.8	70.83	70.60	27.6	23,470	0.12%
2019/03/14	3.5	70.90	0	0.00	71.10	3.5	23,311	0.02%
2019/03/13	13	70.74	0	0.00	70.70	13	24,214	0.05%
2019/03/12	10	71.20	0	71.20	71.20	10	24,353	0.04%
2019/03/11	5.8	70.50	0	0.00	70.40	5.8	24,453	0.02%
2019/03/08	29	70.87	1	70.80	70.70	28	24,916	0.11%
2019/03/07	15	71.67	0	0.00	71.60	15	25,765	0.06%
2019/03/06	2.4	72.32	0	0.00	72.50	2.4	26,193	0.01%
2019/03/05	13	71.57	2	71.90	71.90	11	26,787	0.04%
2019/03/04	11.8	71.89	5.4	72.01	72.20	6.4	26,928	0.02%
2019/02/27	1	72.80	7	72.99	72.70	-6	26,754	-0.02%
2019/02/26	1.2	72.82	1.6	72.90	72.80	-0.4	26,722	0.00%
2019/02/25	0	0.00	22.1	73.19	73.40	-22.1	26,937	-0.08%
2019/02/22	2.1	73.50	0	0.00	73.50	2.1	27,267	0.01%
2019/02/21	1	73.80	13	73.61	73.80	-12	27,552	-0.04%
2019/02/20	2.1	73.00	43	73.12	73.20	-40.9	27,545	-0.15%
2019/02/19	24	71.93	11.6	71.96	72.00	12.4	27,169	0.05%
2019/02/18	21.1	71.66	19	71.13	71.00	2.1	27,351	0.01%
2019/02/15	4	70.63	0	0.00	70.30	4	27,533	0.01%
2019/02/14	4.7	71.73	2	72.00	71.40	2.7	27,638	0.01%
2019/02/13	23.1	72.60	7.8	72.27	72.00	15.4	27,733	0.06%
2019/02/12	2	71.16	46	71.56	72.00	-44	27,694	-0.16%
2019/02/11	6	70.80	9	70.82	69.90	-3	27,543	-0.01%
2019/01/30	7	70.07	5.4	70.09	70.00	1.6	27,311	0.01%
2019/01/29	11	70.01	1	69.90	69.90	10	27,329	0.04%
2019/01/28	2	70.80	15	70.80	70.80	-13	27,288	-0.05%
2019/01/25	0.2	70.50	1	70.70	70.70	-0.8	27,511	0.00%
2019/01/24	3.2	69.88	3	70.00	70.00	0.2	27,455	0.00%
2019/01/21	0.1	71.00	7	71.11	71.20	-6.9	28,393	-0.02%
2019/01/18	1	70.70	13	70.67	70.80	-12	29,728	-0.04%
2019/01/17	0	0.00	6	70.32	70.40	-6	30,927	-0.02%
2019/01/16	1.1	70.20	0	0.00	70.20	1.1	31,610	0.00%
2019/01/15	6.1	70.21	12	70.28	70.30	-5.9	31,959	-0.02%
2019/01/14	3	68.77	0	0.00	68.70	3	32,168	0.01%
2019/01/11	14.6	69.73	9.8	69.53	69.40	4.8	33,547	0.01%
2019/01/10	5	69.14	5	69.22	69.30	0	33,515	0.00%
2019/01/09	7.4	69.66	12	69.98	69.90	-4.6	33,515	-0.01%
2019/01/08	3	68.67	0	0.00	68.60	3	33,510	0.01%
2019/01/07	7.2	68.72	6	69.10	69.30	1.2	33,710	0.00%
2019/01/04	19	67.52	15	67.80	67.60	4	33,606	0.01%
2019/01/03	22	68.80	6.2	69.01	68.90	15.8	33,646	0.05%
2019/01/02	7	70.17	14	70.02	70.10	-7	33,501	-0.02%
2018/12/28	0	0.00	12	70.88	70.80	-12	33,856	-0.04%
2018/12/27	9	71.16	2.9	71.21	70.80	6.1	34,100	0.02%
2018/12/26	1	70.30	1	70.20	70.20	0	34,354	0.00%
2018/12/25	7.2	70.73	4	70.28	70.70	3.2	34,538	0.01%
2018/12/24	5	71.08	2	71.00	71.40	3	35,126	0.01%
2018/12/22	12	70.92	2	71.00	70.90	10	35,373	0.03%
2018/12/21	6.2	70.84	0	0.00	71.40	6.2	35,779	0.02%
2018/12/20	26.3	71.15	20.6	71.78	71.50	5.7	35,804	0.02%
2018/12/19	6.1	71.03	0	0.00	71.80	6.1	35,643	0.02%
2018/12/18	8	70.38	12	70.55	70.80	-4	35,873	-0.01%
2018/12/17	23	71.40	15.2	71.69	71.10	7.8	36,093	0.02%
2018/12/14	18.2	71.59	0	0.00	71.50	18.2	36,528	0.05%
2018/12/13	10.4	72.40	50.1	72.63	73.00	-39.7	36,813	-0.11%
2018/12/12	22.2	70.82	30.4	70.55	71.20	-8.2	37,341	-0.02%
2018/12/11	3	68.67	1	68.90	68.40	2	37,568	0.01%
2018/12/10	15.3	67.89	3	67.70	67.70	12.3	37,759	0.03%
2018/12/07	14	69.29	2	69.50	69.10	12	37,568	0.03%
2018/12/06	64.4	69.46	3	68.97	69.00	61.4	37,365	0.16%
2018/12/05	11	72.02	10	72.02	71.60	1	36,597	0.00%
2018/12/04	7.4	73.41	11	73.68	73.40	-3.6	36,922	-0.01%
2018/12/03	16.2	73.61	25	73.89	74.00	-8.8	36,977	-0.02%
2018/11/30	4.5	72.56	21	73.30	71.90	-16.5	36,598	-0.05%
2018/11/29	37.2	73.66	17	73.83	72.40	20.2	35,692	0.06%
2018/11/28	14	72.61	17	72.50	73.10	-3	35,289	-0.01%
2018/11/27	7.6	70.61	7	70.57	70.70	0.6	34,839	0.00%
2018/11/26	7.3	71.06	13	71.02	71.00	-5.7	34,800	-0.02%
2018/11/23	20.7	70.00	22.8	70.00	70.00	-2.1	34,663	-0.01%
2018/11/22	28	70.15	29	70.32	69.50	-1	34,653	0.00%
2018/11/21	85.4	69.30	82.8	70.12	70.60	2.6	34,466	0.01%
2018/11/20	29.5	71.54	16.8	71.34	71.00	12.7	34,147	0.04%
2018/11/19	16.2	73.50	5.3	73.39	73.40	10.9	33,901	0.03%
2018/11/16	10.2	74.23	1	74.20	74.30	9.2	34,199	0.03%
2018/11/15	5	73.62	4	73.98	74.50	1	35,037	0.00%
2018/11/14	14	73.82	44	74.18	73.30	-30	34,998	-0.09%
2018/11/13	9.1	74.31	1	74.20	74.40	8.1	34,972	0.02%
2018/11/12	3	76.47	1.8	76.36	76.20	1.2	34,899	0.00%
2018/11/09	6	75.83	0	0.00	76.10	6	35,101	0.02%
2018/11/08	4.4	77.14	3	77.90	76.60	1.4	35,138	0.00%
2018/11/07	3	77.83	8.5	77.91	77.90	-5.5	35,022	-0.02%
2018/11/06	14.6	77.64	6.8	77.64	77.30	7.8	35,016	0.02%
2018/11/05	7.2	80.00	8.4	80.19	80.00	-1.2	35,081	0.00%
2018/11/02	3.5	80.54	27	80.81	81.00	-23.5	35,222	-0.07%
2018/11/01	8	79.86	23	79.60	79.90	-15	35,105	-0.04%
2018/10/31	7.7	78.52	10.6	78.18	78.80	-2.9	35,267	-0.01%
2018/10/30	5.7	76.19	17	76.05	76.40	-11.3	35,030	-0.03%
2018/10/29	5.8	76.47	8	76.96	75.50	-2.2	35,063	-0.01%
2018/10/26	87.9	76.99	80.6	77.29	76.20	7.3	35,074	0.02%
2018/10/17	49	68.99	64	70.08	68.10	-15	34,592	-0.04%
2018/10/16	36.5	70.19	28.3	70.16	70.40	8.2	33,758	0.02%
2018/10/15	10	70.63	1	71.00	70.50	9	33,489	0.03%
2018/10/12	28.1	70.56	26	71.00	71.90	2.1	33,508	0.01%
2018/10/11	101	70.65	25	70.64	70.10	76	33,512	0.23%	大買/
2018/10/09	4.1	75.50	1	75.50	75.30	3.1	32,293	0.01%
2018/10/08	2	75.40	0	0.00	75.50	2	32,342	0.01%
2018/10/05	30	75.88	16	75.60	75.60	14	32,631	0.04%
2018/10/04	23	76.68	1	76.30	76.20	22	32,542	0.07%
2018/10/03	11	77.93	5	77.74	77.80	6	32,668	0.02%
2018/10/02	11	78.92	15	78.37	78.10	-4	32,896	-0.01%
2018/10/01	7	80.00	15	80.03	79.90	-8	32,641	-0.02%
2018/09/28	4	78.93	20	78.80	79.20	-16	32,840	-0.05%
2018/09/27	2	77.70	6.1	78.01	78.70	-4.1	32,499	-0.01%
2018/09/26	6	77.53	12	77.48	77.30	-6	32,279	-0.02%
2018/09/25	1	75.80	1	76.00	76.10	0	32,142	0.00%
2018/09/21	11	75.49	1	75.30	75.80	10	32,370	0.03%
2018/09/20	11.1	75.58	5	75.66	75.60	6.1	32,265	0.02%
2018/09/19	12.3	76.09	2	76.20	76.40	10.3	32,294	0.03%
2018/09/18	18.2	76.38	22	76.20	75.80	-3.9	32,335	-0.01%
2018/09/17	11	77.78	5.1	77.75	77.80	5.9	32,456	0.02%
2018/09/14	4	77.00	48.1	77.20	77.90	-44.1	32,799	-0.13%
2018/09/13	29	76.14	3	76.00	76.00	26	32,828	0.08%
2018/09/12	4	77.00	20	77.51	77.00	-16	32,740	-0.05%
2018/09/11	18	76.73	3	77.40	77.70	15	32,803	0.05%
2018/09/10	23.1	75.40	13	75.28	75.10	10.1	33,096	0.03%
2018/09/07	23.5	77.93	34	77.94	77.70	-10.5	32,715	-0.03%
2018/09/06	6	79.53	22	79.33	79.30	-16	32,743	-0.05%
2018/09/05	11	80.23	3	80.17	80.10	8	32,558	0.02%
2018/09/04	3	80.17	14	80.24	80.10	-11	32,939	-0.03%
2018/09/03	21	80.18	12	80.21	80.10	9	33,317	0.03%
2018/08/31	8	80.50	2	80.50	80.50	6	34,592	0.02%
2018/08/30	17.9	81.09	1	81.10	80.90	16.9	35,372	0.05%
2018/08/29	0	0.00	4.1	81.40	81.40	-4.1	35,704	-0.01%
2018/08/28	4	81.20	12	81.22	81.20	-8	35,877	-0.02%
2018/08/27	57	81.03	5	80.90	81.00	52	36,077	0.14%
2018/08/24	10	80.84	7	80.90	81.10	3	36,106	0.01%
2018/08/23	1	81.70	9	81.54	81.80	-8	37,143	-0.02%
2018/08/22	1	81.50	2.2	81.71	81.70	-1.2	37,444	0.00%
2018/08/21	4	81.20	8	81.18	81.00	-4	37,825	-0.01%
2018/08/20	12.1	81.17	25	81.23	81.00	-12.9	38,555	-0.03%
2018/08/17	0	0.00	24	81.53	81.10	-24	39,047	-0.06%
2018/08/16	2.1	80.74	10	81.11	81.20	-7.9	39,033	-0.02%
2018/08/15	35.2	80.65	17	80.67	81.10	18.2	38,932	0.05%
2018/08/14	73.3	81.71	1	82.10	81.30	72.3	38,576	0.19%
2018/08/13	32	84.18	5	84.48	83.80	27	37,744	0.07%
2018/08/10	1	85.90	23	85.91	85.90	-22	37,559	-0.06%
2018/08/09	8	85.40	15	85.32	85.20	-7	37,496	-0.02%
2018/08/08	2	85.00	26	84.92	85.00	-24	37,984	-0.06%
2018/08/07	13	84.75	10	84.94	84.40	3	38,653	0.01%
2018/08/06	1	84.88	28	84.44	84.60	-27	40,277	-0.07%
2018/08/03	1.4	83.37	2	83.50	83.80	-0.6	40,685	0.00%
2018/08/02	8	83.25	38	84.08	82.80	-30	40,725	-0.07%
2018/08/01	0	0.00	7	84.06	84.10	-7	40,747	-0.02%
2018/07/31	3	83.50	2	83.90	83.80	1	40,718	0.00%
2018/07/30	13	83.95	16	83.94	84.20	-3	40,734	-0.01%
2018/07/27	5.3	83.22	1	83.40	83.20	4.3	40,533	0.01%
2018/07/26	5	82.65	3	82.80	83.50	2	40,985	0.00%
2018/07/25	12	82.80	10	83.03	82.70	2	41,156	0.00%
2018/07/24	29.1	85.26	71.1	85.34	85.20	-42	41,023	-0.10%
2018/07/23	0	0.00	4	85.43	85.50	-4	40,405	-0.01%
2018/07/20	11.1	85.23	36.1	85.00	85.30	-25.1	40,448	-0.06%
2018/07/19	28	85.07	49	84.87	85.20	-21	40,634	-0.05%
2018/07/18	16	83.81	35.4	83.96	84.10	-19.4	41,177	-0.05%
2018/07/17	1	83.20	2.3	82.73	82.90	-1.3	41,148	0.00%
2018/07/16	29.1	83.13	27	83.09	82.80	2.1	41,273	0.01%
2018/07/13	10	82.31	4.2	82.47	82.90	5.8	42,018	0.01%
2018/07/12	1	81.20	2	81.25	81.20	-1	42,639	0.00%
2018/07/11	28	81.40	10	81.52	81.60	18	42,885	0.04%
2018/07/10	3	81.20	1	80.90	80.50	2	42,680	0.00%
2018/07/09	0	0.00	2	80.85	80.80	-2	42,584	0.00%
2018/07/06	16.1	80.71	11.1	80.75	80.50	5	42,830	0.01%
2018/07/05	9.1	81.11	4	81.05	81.20	5.1	42,840	0.01%
2018/07/04	12	81.08	53.4	81.47	81.60	-41.4	43,143	-0.10%
2018/07/03	8	80.91	3	80.73	80.70	5	43,802	0.01%
2018/07/02	41	81.75	2	82.40	81.00	39	44,386	0.09%
2018/06/29	21.1	81.57	31	82.04	83.20	-9.9	44,722	-0.02%
2018/06/28	34.1	80.61	8	80.58	80.50	26.1	46,328	0.06%
2018/06/27	10	81.09	20	80.90	80.90	-10	46,430	-0.02%
2018/06/26	19	80.82	12	80.48	81.00	7	46,386	0.02%
2018/06/25	24.9	81.88	6	81.57	81.50	18.9	46,072	0.04%
2018/06/22	18	82.10	6	82.07	82.30	12	45,973	0.03%
2018/06/21	17.2	83.05	0	0.00	82.70	17.2	45,954	0.04%
2018/06/20	41	82.56	15	82.49	83.00	26	46,402	0.06%
2018/06/19	70	83.46	5	83.26	83.00	65	46,024	0.14%
2018/06/15	33	84.71	0	0.00	85.00	33	45,391	0.07%
2018/06/14	77	85.95	0	0.00	85.50	77	44,934	0.17%
2018/06/13	4	87.70	3	88.03	87.80	1	44,377	0.00%
2018/06/12	9	87.58	6	87.65	87.70	3	45,087	0.01%
2018/06/11	12	87.73	1	87.80	87.40	11	45,024	0.02%
2018/06/08	43	89.66	40	90.19	88.30	3	45,184	0.01%
2018/06/07	19.2	90.05	17	90.14	91.20	2.2	44,916	0.00%
2018/06/06	5	88.90	27	88.89	89.10	-22	44,888	-0.05%
2018/06/05	5	88.02	44	87.67	88.10	-39	45,553	-0.09%
2018/06/04	6	87.63	4	87.75	87.80	2	45,573	0.00%
2018/06/01	3	86.33	7	86.50	86.60	-4	45,724	-0.01%
2018/05/31	37	86.31	9	87.03	85.70	28	45,907	0.06%
2018/05/30	8.1	86.93	7	87.14	87.40	1.1	45,020	0.00%
2018/05/29	13.5	88.02	42	88.10	87.60	-28.5	44,829	-0.06%
2018/05/28	54	88.50	81	88.37	88.80	-27	44,821	-0.06%
2018/05/25	8	86.04	14	85.97	86.50	-6	44,419	-0.01%
2018/05/24	7	84.11	0	0.00	84.10	7	44,188	0.02%
2018/05/23	2	83.65	24	84.08	83.60	-22	44,702	-0.05%
2018/05/22	18	84.37	1	84.30	84.00	17	45,124	0.04%
2018/05/21	24.1	85.03	2.2	85.05	85.00	21.9	45,700	0.05%
2018/05/18	13	84.11	5	84.26	83.90	8	46,339	0.02%
2018/05/17	43	84.76	6	84.78	84.20	37	47,022	0.08%
2018/05/16	60.7	84.86	74	84.90	84.60	-13.3	47,215	-0.03%
2018/05/15	42	86.94	34	86.99	86.00	8	47,488	0.02%
2018/05/14	70	88.92	104.6	88.79	89.00	-34.6	48,662	-0.07%	大賣/
2018/05/11	22	84.53	67	84.38	85.00	-45	47,388	-0.09%
2018/05/10	12	82.84	37.2	82.78	82.90	-25.2	47,391	-0.05%
2018/05/09	33.1	82.00	0	82.10	81.80	33.1	47,644	0.07%
2018/05/08	10	82.21	27	82.14	82.60	-17	48,053	-0.04%
2018/05/07	13.2	81.16	0	0.00	81.60	13.2	48,209	0.03%
2018/05/04	31.4	80.48	6.2	80.70	80.40	25.2	48,519	0.05%
2018/05/03	109.1	80.41	6	80.33	80.10	103.1	48,855	0.21%	大買/鉅額交易
2018/05/02	24.4	82.74	4	82.33	81.80	20.4	48,950	0.04%
2018/04/30	30.1	82.63	10	82.55	82.90	20.1	49,029	0.04%
2018/04/27	13	81.25	3	81.00	81.50	10	49,363	0.02%
2018/04/26	22	80.85	14	80.85	80.60	8	49,915	0.02%
2018/04/25	35.1	80.05	19	80.37	80.40	16.1	50,957	0.03%
2018/04/24	42.3	80.95	41	81.42	80.60	1.3	51,057	0.00%
2018/04/23	26.4	83.24	10	83.11	83.00	16.4	50,484	0.03%
2018/04/20	16.3	84.03	5	84.00	84.00	11.3	50,371	0.02%
2018/04/19	72	84.51	17	84.44	85.00	55	50,547	0.11%
2018/04/18	43.8	85.34	7	86.20	84.80	36.8	50,204	0.07%
2018/04/17	41.1	86.78	3	86.63	86.50	38.1	50,087	0.08%
2018/04/16	18.3	87.04	11	87.05	87.60	7.3	50,333	0.01%
2018/04/13	12.1	87.07	3	87.13	87.00	9.1	50,506	0.02%
2018/04/12	30.2	86.98	11	86.92	86.80	19.2	50,851	0.04%
2018/04/11	44.1	88.08	14	87.81	87.30	30.1	51,181	0.06%
2018/04/10	12.8	87.18	1	87.50	87.00	11.8	51,411	0.02%
2018/04/09	27.8	87.46	25	86.86	87.40	2.8	51,757	0.01%
2018/04/03	32	87.17	14.1	87.00	87.20	17.9	51,281	0.03%
2018/04/02	64.2	88.26	9	88.33	88.10	55.2	50,921	0.11%
2018/03/31	106	88.84	7	88.87	88.50	99	50,680	0.20%	大買/
2018/03/30	22	91.63	10	91.40	91.40	12	48,765	0.02%
2018/03/29	21.7	90.25	12	90.23	90.00	9.7	48,632	0.02%
2018/03/28	12	90.61	2	90.65	90.10	10	48,333	0.02%
2018/03/27	10	91.07	13.6	90.99	91.20	-3.6	48,237	-0.01%
2018/03/26	25	89.94	23	89.80	90.20	2	48,082	0.00%
2018/03/23	62.4	90.90	15	91.04	90.40	47.4	48,202	0.10%
2018/03/22	8	92.68	36	92.96	92.80	-28	48,376	-0.06%
2018/03/21	4	92.45	1	92.50	92.40	3	48,263	0.01%
2018/03/20	52.2	92.64	20.5	92.61	92.60	31.7	48,615	0.07%
2018/03/19	11	92.75	1	92.80	92.90	10	48,662	0.02%
2018/03/16	25	93.27	9	93.56	92.80	16	48,767	0.03%
2018/03/15	24	92.58	11	92.94	93.40	13	48,424	0.03%
2018/03/14	42	93.54	15	94.02	93.30	27	48,939	0.06%
2018/03/13	35	95.54	51	95.60	95.20	-16	48,868	-0.03%
2018/03/12	53.6	94.13	98	93.95	94.30	-44.4	48,136	-0.09%
2018/03/09	74	91.27	93	91.17	91.90	-19	48,311	-0.04%
2018/03/08	34	89.03	22	89.42	89.40	12	48,434	0.02%
2018/03/07	11.2	88.93	10	89.55	88.50	1.2	48,600	0.00%
2018/03/06	6	88.07	0	0.00	88.20	6	49,225	0.01%
2018/03/05	6	87.50	0	0.00	87.00	6	49,994	0.01%
2018/03/02	14	87.20	3	87.70	87.80	11	49,680	0.02%
2018/03/01	10	87.84	0	0.00	87.90	10	49,850	0.02%
2018/02/27	8	88.83	2	89.20	88.10	6	49,752	0.01%
2018/02/26	10.9	88.84	14	89.29	88.80	-3.1	49,448	-0.01%
2018/02/23	16	88.79	3	88.80	88.90	13	49,325	0.03%
2018/02/22	13.2	87.76	10	87.97	87.90	3.2	49,530	0.01%
2018/02/21	22	88.44	4	88.40	88.20	18	49,335	0.04%
2018/02/12	42.5	87.87	19.4	88.08	87.60	23.2	48,915	0.05%
2018/02/09	34.2	87.02	24	87.14	87.50	10.2	48,743	0.02%
2018/02/08	26	89.32	4	89.10	89.00	22	48,453	0.05%
2018/02/07	53.1	90.67	37.6	90.48	90.00	15.5	49,905	0.03%
2018/02/06	122.3	89.51	27	90.07	89.20	95.3	49,153	0.19%	大買/
2018/02/05	55.1	93.17	37	93.06	92.80	18.1	47,142	0.04%
2018/02/02	8.8	94.95	43.1	94.35	95.20	-34.3	47,140	-0.07%
2018/02/01	39.4	93.01	44	93.57	93.50	-4.7	47,024	-0.01%
2018/01/31	169	92.24	170	92.31	92.20	-1	46,756	0.00%	大買/大賣/
2018/01/30	53	94.08	16	93.98	93.60	37	46,299	0.08%
2018/01/29	10	94.87	5	94.96	94.70	5	46,043	0.01%
2018/01/26	30	95.41	4	95.83	95.40	26	45,847	0.06%
2018/01/25	11.2	95.72	8	95.45	95.40	3.2	45,486	0.01%
2018/01/24	6	95.90	3	96.20	95.90	3	44,848	0.01%
2018/01/23	14	95.96	2	96.35	96.90	12	44,696	0.03%
2018/01/22	23.4	96.78	19	96.92	96.60	4.4	44,513	0.01%
2018/01/19	24.2	95.71	48.6	95.75	96.90	-24.5	43,848	-0.06%
2018/01/18	12	94.43	26	94.37	93.80	-14	42,486	-0.03%
2018/01/17	12	92.96	5	93.20	93.40	7	42,043	0.02%
2018/01/16	13	93.41	4	93.30	93.40	9	41,887	0.02%
2018/01/15	7	92.84	7	92.87	93.30	0	41,766	0.00%
2018/01/12	16	91.77	8	91.86	91.80	8	41,540	0.02%
2018/01/11	33	91.36	2	91.40	91.40	31	41,459	0.07%
2018/01/10	15.5	90.88	6	90.78	90.80	9.5	40,939	0.02%
2018/01/09	16	91.90	9	92.12	91.80	7	40,640	0.02%
2018/01/08	12.3	91.90	1.3	91.85	91.80	11	40,616	0.03%
2018/01/05	89	92.15	3	92.20	93.00	86	40,275	0.21%
2018/01/04	7.5	92.79	21	93.20	92.60	-13.5	39,996	-0.03%
2018/01/03	5	94.38	5	94.36	94.00	0	39,819	0.00%
2018/01/02	5.1	95.04	7.2	94.78	95.00	-2.1	39,215	-0.01%