鴻海 (2317)-華南永昌-楠梓券商分點個股進出

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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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	9.1	157.32	25.8	157.67	156.00	-16.7	107,787	-0.02%
2024/05/02	18.6	152.95	4.5	153.83	154.00	14	107,073	0.01%
2024/04/30	11.3	156.99	9.1	157.57	156.00	2.2	106,176	0.00%
2024/04/29	8.7	158.77	32.3	158.94	158.50	-23.7	105,289	-0.02%
2024/04/26	16.3	155.88	25.6	155.92	155.00	-9.3	104,036	-0.01%
2024/04/25	32.1	152.26	9.3	152.06	151.50	22.8	102,659	0.02%
2024/04/24	10.9	152.60	95.6	153.01	156.00	-84.7	101,157	-0.08%
2024/04/23	13.2	144.73	20.1	144.77	144.00	-6.8	98,752	-0.01%
2024/04/22	12.3	142.73	27.1	143.89	143.00	-14.8	98,059	-0.02%
2024/04/19	57.3	142.62	58.1	142.67	143.00	-0.8	97,247	0.00%
2024/04/18	14.4	146.99	16.3	147.87	148.00	-2	95,526	0.00%
2024/04/17	15.5	143.00	18.2	145.74	146.50	-2.7	94,851	0.00%
2024/04/16	55.6	139.63	87.2	140.86	141.00	-31.5	93,480	-0.03%
2024/04/15	27.7	147.51	32.8	147.29	146.00	-5.1	90,976	-0.01%
2024/04/12	8.5	151.18	20.5	150.75	150.50	-12	89,690	-0.01%
2024/04/11	83	150.17	28.9	148.94	150.00	54.2	87,961	0.06%
2024/04/10	104.3	156.36	8.2	155.59	154.50	96.1	85,355	0.11%	大買/
2024/04/09	29	159.10	29.4	158.70	158.00	-0.4	84,044	0.00%
2024/04/08	30.7	158.19	27.1	158.04	158.00	3.6	82,682	0.00%
2024/04/03	59	156.76	27	156.45	159.00	31.9	81,311	0.04%
2024/04/02	15	157.61	127.2	156.50	159.00	-112.2	79,344	-0.14%	大賣/鉅額交易
2024/04/01	18.7	150.63	64.4	151.86	150.50	-45.7	76,692	-0.06%
2024/03/29	77.7	152.48	14.4	153.05	150.00	63.4	75,560	0.08%
2024/03/28	33.6	154.14	72.7	154.60	155.50	-39.2	73,210	-0.05%
2024/03/27	23.4	146.03	48.1	146.32	148.50	-24.7	70,339	-0.04%
2024/03/26	33.5	144.04	44.3	143.38	142.00	-10.7	68,483	-0.02%
2024/03/25	19.5	144.90	20.2	145.74	145.50	-0.7	66,381	0.00%
2024/03/22	29.6	145.26	46.9	145.37	145.50	-17.3	64,505	-0.03%
2024/03/21	21.5	142.70	75.9	142.06	142.50	-54.5	61,032	-0.09%
2024/03/20	45.4	139.47	94.9	138.30	138.00	-49.5	58,649	-0.08%
2024/03/19	28.7	133.31	53.3	134.02	136.00	-24.6	55,781	-0.04%
2024/03/18	35.2	133.62	86.6	133.49	136.00	-51.4	53,182	-0.10%
2024/03/15	24.3	131.72	209.2	130.98	132.00	-184.9	49,532	-0.37%	大賣/鉅額交易
2024/03/14	13.4	118.93	162.4	120.07	121.00	-149	43,236	-0.34%	大賣/鉅額交易
2024/03/13	54.5	120.46	163.1	121.05	120.50	-108.6	40,314	-0.27%	大賣/鉅額交易
2024/03/12	59.2	115.91	303.3	115.70	119.00	-244.1	34,910	-0.70%	大賣/鉅額交易
2024/03/11	29.1	108.34	135.2	108.88	109.50	-106.1	29,389	-0.36%	大賣/鉅額交易
2024/03/08	14.7	106.15	46	108.00	105.00	-31.3	27,431	-0.11%
2024/03/07	18.5	107.62	18	107.72	107.50	0.5	26,533	0.00%
2024/03/06	18.4	106.11	5.5	106.49	106.50	12.9	26,183	0.05%
2024/03/05	15.1	107.40	40.3	107.51	106.50	-25.2	26,190	-0.10%
2024/03/04	28	105.68	44.6	105.41	106.50	-16.6	25,463	-0.06%
2024/03/01	10.1	102.50	6.5	103.00	102.00	3.6	24,125	0.02%
2024/02/29	3.4	103.05	20.7	103.10	103.00	-17.4	24,041	-0.07%
2024/02/27	4	103.63	18.5	103.88	103.50	-14.5	23,750	-0.06%
2024/02/26	1	103.50	8.4	103.49	103.50	-7.4	23,649	-0.03%
2024/02/23	3.2	103.33	8	103.19	103.00	-4.9	23,790	-0.02%
2024/02/22	9.2	103.11	1	103.50	103.50	8.2	24,119	0.03%
2024/02/21	3.3	103.50	1	103.50	103.00	2.3	24,289	0.01%
2024/02/20	5.2	103.90	17	103.88	103.50	-11.8	24,762	-0.05%
2024/02/19	4.1	102.36	21	102.79	103.00	-16.9	24,617	-0.07%
2024/02/16	7.2	101.01	1.5	101.00	101.50	5.7	25,053	0.02%
2024/02/15	13.7	101.57	6.5	101.29	101.00	7.2	25,287	0.03%
2024/02/05	2	101.50	1	101.50	101.50	1	25,125	0.00%
2024/02/02	3.3	101.70	0	0.00	102.00	3.3	25,105	0.01%
2024/02/01	0	0.00	0.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	6.1	102.33	1	102.50	102.50	5.1	25,428	0.02%
2024/01/30	2	102.25	4	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1	102.50	1	103.00	102.50	0	25,927	0.00%
2024/01/26	2.3	102.72	7.9	102.89	102.50	-5.6	26,364	-0.02%
2024/01/25	28.1	101.50	44.8	101.94	102.00	-16.7	26,353	-0.06%
2024/01/24	0.5	100.50	2	101.25	100.50	-1.5	26,387	-0.01%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	5.1	100.20	7.1	100.28	99.90	-2	29,035	-0.01%
2024/01/19	0	0.00	0.3	100.50	100.50	-0.3	29,204	0.00%
2024/01/18	5.3	99.31	8	99.63	99.90	-2.7	29,563	-0.01%
2024/01/17	30.6	99.09	1.6	99.41	98.60	29	29,936	0.10%
2024/01/16	10.2	99.86	1	99.80	100.00	9.2	30,976	0.03%
2024/01/15	10.5	100.46	1	100.50	100.00	9.5	31,922	0.03%
2024/01/12	3	100.50	3	100.83	100.50	0	32,081	0.00%
2024/01/11	12.2	100.12	3	100.60	100.50	9.2	32,209	0.03%
2024/01/10	47.5	100.84	1.1	100.50	100.00	46.3	32,083	0.14%
2024/01/09	2	101.25	1	101.51	101.00	1	31,963	0.00%
2024/01/08	8.4	102.10	2	102.50	101.50	6.4	31,828	0.02%
2024/01/05	7	104.07	2	104.25	104.00	5	31,693	0.02%
2024/01/04	0.4	104.07	4	104.50	104.00	-3.7	31,937	-0.01%
2024/01/03	0	0.00	8	104.38	104.50	-8	32,154	-0.02%
2024/01/02	1	104.50	41	104.57	105.00	-40	32,305	-0.12%
2023/12/29	0	0.00	1	104.50	104.50	-1	32,250	0.00%
2023/12/28	1.2	103.50	3	103.67	104.00	-1.8	32,274	-0.01%
2023/12/27	32	103.52	4.4	103.84	103.50	27.6	32,180	0.09%
2023/12/26	0	0.00	10.6	103.50	104.00	-10.6	32,097	-0.03%
2023/12/25	1	103.50	1	103.50	103.50	0	32,284	0.00%
2023/12/22	0	0.00	5	103.50	103.50	-5	32,363	-0.02%
2023/12/21	8	103.25	7	103.50	103.50	1	32,468	0.00%
2023/12/20	7.4	103.48	25.4	103.34	104.50	-18.1	32,160	-0.06%
2023/12/19	0	0.00	5	102.10	102.50	-5	31,507	-0.02%
2023/12/18	0	101.50	11.1	102.00	102.00	-11.1	31,329	-0.04%
2023/12/15	4.4	101.02	6.1	101.35	101.50	-1.7	31,177	-0.01%
2023/12/14	5.2	101.50	12	101.63	102.00	-6.8	30,726	-0.02%
2023/12/13	2.3	101.00	7.2	101.00	101.00	-4.9	30,500	-0.02%
2023/12/12	2.1	101.00	1.4	101.00	101.00	0.7	30,839	0.00%
2023/12/11	16.6	100.88	2.4	100.80	101.00	14.2	30,769	0.05%
2023/12/08	1	101.00	1.6	101.56	101.50	-0.6	30,658	0.00%
2023/12/07	2.1	101.00	0.5	101.00	101.00	1.6	30,887	0.01%
2023/12/06	1.2	101.50	1	101.50	101.00	0.2	30,950	0.00%
2023/12/05	0.3	101.00	2	100.75	101.00	-1.7	30,895	-0.01%
2023/12/04	6.2	100.68	3.1	100.84	101.00	3.2	30,773	0.01%
2023/12/01	12.4	100.64	1	100.50	100.50	11.4	30,811	0.04%
2023/11/30	4.5	101.52	1	102.00	101.50	3.5	30,592	0.01%
2023/11/29	14	101.93	3	101.83	102.00	11	30,267	0.04%
2023/11/28	2	102.75	4	102.38	102.50	-2	29,970	-0.01%
2023/11/27	6.2	102.01	6	102.33	101.50	0.2	30,482	0.00%
2023/11/24	6	101.67	2.2	101.05	101.50	3.8	30,442	0.01%
2023/11/22	2.2	102.68	8	103.19	102.00	-5.8	31,063	-0.02%
2023/11/21	0	0.00	8	101.75	102.50	-8	30,942	-0.03%
2023/11/20	10	101.10	2	101.25	101.00	8	31,170	0.03%
2023/11/17	5.3	102.91	25.9	102.51	102.50	-20.6	30,949	-0.07%
2023/11/16	3	101.00	15.1	101.03	101.00	-12.1	30,387	-0.04%
2023/11/15	13.1	100.42	5	100.14	100.50	8.1	30,054	0.03%
2023/11/14	26.1	99.85	61.9	100.28	100.00	-35.8	29,488	-0.12%
2023/11/13	10.2	97.71	10	97.84	97.70	0.2	29,120	0.00%
2023/11/10	8.8	97.35	4	97.18	97.20	4.8	29,544	0.02%
2023/11/09	12.2	98.08	7.3	98.06	97.90	4.9	30,337	0.02%
2023/11/08	5.1	96.45	19	96.93	97.00	-13.9	30,321	-0.05%
2023/11/07	21.1	95.78	6	96.20	96.10	15.1	30,373	0.05%
2023/11/06	25.4	96.96	16.2	97.06	96.40	9.3	30,281	0.03%
2023/11/03	34.8	95.55	2.2	95.77	95.80	32.7	29,982	0.11%
2023/11/02	5.1	96.75	14.2	96.77	97.00	-9.1	29,758	-0.03%
2023/11/01	26.3	95.99	8.5	95.94	95.60	17.8	30,097	0.06%
2023/10/31	17.8	96.17	43.1	95.70	96.50	-25.4	30,309	-0.08%
2023/10/30	111.6	95.27	19.2	94.72	94.50	92.4	29,933	0.31%	大買/
2023/10/27	12	98.37	8	98.61	98.20	4	28,083	0.01%
2023/10/26	62.2	98.40	3	98.50	98.50	59.2	28,036	0.21%
2023/10/25	68.8	99.17	3.9	99.18	99.00	64.9	27,773	0.23%
2023/10/24	73.3	98.63	15	98.57	98.30	58.3	27,620	0.21%
2023/10/23	65.1	100.67	34	101.03	100.50	31.1	26,288	0.12%
2023/10/20	24.2	103.07	1.2	103.91	103.50	23	25,919	0.09%
2023/10/19	14.5	103.69	3	104.50	103.50	11.5	25,714	0.04%
2023/10/18	19.3	105.88	12.1	105.59	105.50	7.2	25,514	0.03%
2023/10/17	15.2	106.60	12	106.50	106.50	3.2	25,614	0.01%
2023/10/16	2	107.00	9.6	106.97	107.00	-7.6	26,265	-0.03%
2023/10/13	1	106.50	12	106.88	107.50	-11	26,851	-0.04%
2023/10/12	0	0.00	10	106.90	107.00	-10	27,096	-0.04%
2023/10/11	3.2	106.13	7.3	106.24	106.00	-4.1	27,348	-0.01%
2023/10/06	9.5	105.29	12	105.38	105.50	-2.5	27,369	-0.01%
2023/10/05	1	103.51	1.1	103.50	103.50	-0.1	27,528	0.00%
2023/10/04	4.5	102.91	1	103.00	103.00	3.5	27,645	0.01%
2023/10/03	7.8	104.09	0	0.00	104.00	7.8	27,599	0.03%
2023/10/02	1.4	104.93	7	104.78	104.50	-5.6	27,816	-0.02%
2023/09/28	15.7	103.51	8	104.00	104.00	7.7	28,735	0.03%
2023/09/27	9.6	104.05	0	104.50	104.00	9.6	29,226	0.03%
2023/09/26	11.4	104.47	4	104.88	104.00	7.4	30,286	0.02%
2023/09/25	2.2	105.27	0.2	105.50	105.50	2	31,242	0.01%
2023/09/22	7.1	105.01	1.1	105.00	105.00	6	31,773	0.02%
2023/09/21	27.7	105.64	2	105.50	105.00	25.7	32,181	0.08%
2023/09/20	2.1	106.50	3	106.50	106.00	-1	32,555	0.00%
2023/09/19	1	107.00	3	107.00	106.50	-2	33,360	-0.01%
2023/09/18	18	106.00	0	106.50	106.50	18	34,796	0.05%
2023/09/15	11	106.36	0	0.00	106.00	11	35,058	0.03%
2023/09/14	2.1	106.49	0	106.50	106.50	2	34,962	0.01%
2023/09/13	4	106.00	0	0.00	106.00	4	35,116	0.01%
2023/09/12	0.1	107.00	7.3	107.13	107.50	-7.2	35,594	-0.02%
2023/09/11	8.1	105.07	4	105.25	105.00	4.1	35,679	0.01%
2023/09/08	3.2	105.50	2.2	105.52	106.00	1	35,975	0.00%
2023/09/07	17.2	105.88	8.5	105.59	105.50	8.7	36,936	0.02%
2023/09/06	3.1	106.00	9	106.39	106.00	-5.9	38,325	-0.02%
2023/09/05	0	107.00	1	106.50	107.00	-1	38,319	0.00%
2023/09/04	5	106.90	6	106.25	106.50	-1	38,384	0.00%
2023/09/01	0.2	107.00	3	107.17	107.50	-2.8	38,403	-0.01%
2023/08/31	3.6	105.72	19.5	106.39	106.50	-15.9	38,772	-0.04%
2023/08/30	1.9	106.20	6	106.00	106.00	-4.1	38,234	-0.01%
2023/08/29	27.8	105.71	15.2	106.20	106.00	12.6	38,783	0.03%
2023/08/28	4	108.62	3.6	108.58	108.00	0.4	38,485	0.00%
2023/08/25	4.2	108.26	4.1	108.26	108.00	0	39,185	0.00%
2023/08/24	12.2	109.12	29.2	109.44	109.50	-17.1	40,302	-0.04%
2023/08/23	1.1	107.00	7	106.93	106.50	-5.9	40,756	-0.01%
2023/08/22	3.1	106.34	3	106.50	106.50	0.1	41,061	0.00%
2023/08/21	2.1	106.00	1	106.02	106.00	1	41,271	0.00%
2023/08/18	5.3	106.10	2.3	106.57	106.00	3	41,354	0.01%
2023/08/17	7.2	106.22	3	106.50	106.50	4.2	41,432	0.01%
2023/08/16	39.7	105.92	11	106.00	105.50	28.7	41,323	0.07%
2023/08/15	128.6	108.12	22.3	107.83	107.00	106.3	41,146	0.26%	大買/鉅額交易
2023/08/14	6.3	110.07	10	109.65	110.00	-3.7	40,542	-0.01%
2023/08/11	23.6	108.92	15	109.40	108.50	8.6	40,690	0.02%
2023/08/10	13.5	109.99	3.6	109.66	110.00	9.9	41,012	0.02%
2023/08/09	1	110.50	12.5	111.00	110.50	-11.5	41,109	-0.03%
2023/08/08	4.2	110.61	71.3	110.50	110.50	-67.1	41,947	-0.16%
2023/08/07	69.6	109.70	9	111.17	109.50	60.6	41,823	0.14%
2023/08/04	14.2	110.21	11	110.27	111.00	3.2	41,358	0.01%
2023/08/02	13.2	108.73	5	108.00	108.00	8.2	41,384	0.02%
2023/08/01	0.1	110.07	7.1	110.29	110.50	-7	40,993	-0.02%
2023/07/31	12.1	109.54	14	109.68	108.50	-1.9	40,803	0.00%
2023/07/28	16.9	109.98	13	109.77	109.50	3.9	40,510	0.01%
2023/07/27	10.1	111.15	12	111.04	110.50	-1.9	40,589	0.00%
2023/07/26	7.6	111.97	114.3	111.52	111.50	-106.7	40,899	-0.26%	大賣/鉅額交易
2023/07/25	70.2	111.44	38.5	111.01	112.00	31.7	40,721	0.08%
2023/07/24	0.5	107.85	7.5	108.13	108.00	-7	39,989	-0.02%
2023/07/21	11.3	107.34	7	107.50	107.50	4.3	40,226	0.01%
2023/07/20	47.1	108.47	9	108.89	108.00	38.1	40,260	0.09%
2023/07/19	24.3	110.20	16	109.47	108.50	8.3	40,018	0.02%
2023/07/18	34.1	111.46	141.2	111.51	112.00	-107.2	39,654	-0.27%	大賣/鉅額交易
2023/07/17	105.7	110.02	15	110.13	110.50	90.7	39,110	0.23%	大買/
2023/07/14	8.5	108.48	19	108.42	109.50	-10.6	38,735	-0.03%
2023/07/13	2.3	107.22	8	108.31	107.00	-5.7	38,284	-0.01%
2023/07/12	1.4	107.39	38.1	106.96	107.50	-36.8	38,042	-0.10%
2023/07/11	20.6	104.98	4.2	104.79	105.00	16.4	37,842	0.04%
2023/07/10	6.4	105.11	3.1	105.36	104.50	3.3	37,828	0.01%
2023/07/07	5.4	105.01	4	105.13	105.50	1.4	37,756	0.00%
2023/07/06	51.8	106.37	30.6	106.33	105.50	21.2	37,732	0.06%
2023/07/05	37.9	108.57	2	108.75	108.50	35.9	36,789	0.10%
2023/07/04	53.9	110.61	33	110.65	110.00	20.9	36,139	0.06%
2023/07/03	38.2	114.70	24.7	114.52	115.00	13.5	35,462	0.04%
2023/06/30	24.1	112.33	175	112.01	113.00	-150.9	34,309	-0.44%	大賣/鉅額交易
2023/06/29	25.5	114.14	13	114.00	113.00	12.5	33,829	0.04%
2023/06/28	7.7	114.89	7.3	115.07	115.00	0.4	33,522	0.00%
2023/06/27	24.4	114.67	51.8	115.67	114.00	-27.5	33,179	-0.08%
2023/06/26	6.1	115.66	59.6	115.55	115.50	-53.5	32,601	-0.16%
2023/06/21	9	112.56	4.2	112.62	113.00	4.8	32,082	0.02%
2023/06/20	2.2	112.27	8.1	112.25	112.50	-5.9	32,028	-0.02%
2023/06/19	4	112.50	13.1	112.12	112.50	-9.1	31,892	-0.03%
2023/06/16	4.1	111.38	18.2	111.99	111.00	-14.2	31,825	-0.04%
2023/06/15	10.1	111.65	14	111.43	111.50	-3.9	31,398	-0.01%
2023/06/14	5	112.20	15.2	112.30	112.50	-10.2	31,855	-0.03%
2023/06/13	23.2	112.58	65.1	112.55	112.50	-41.9	31,723	-0.13%
2023/06/12	40	110.71	63.9	110.41	110.50	-23.9	30,901	-0.08%
2023/06/09	1.1	107.50	3.2	107.50	108.00	-2.1	29,760	-0.01%
2023/06/08	7.4	107.07	18	107.14	107.00	-10.7	29,876	-0.04%
2023/06/07	3.1	107.66	7.1	107.50	108.00	-4.1	30,051	-0.01%
2023/06/06	7.4	106.31	36	106.96	107.00	-28.6	30,703	-0.09%
2023/06/05	3.5	107.59	4	108.49	107.50	-0.5	30,622	0.00%
2023/06/02	7.8	108.13	11	107.86	108.00	-3.2	31,419	-0.01%
2023/06/01	11.1	107.23	32	107.34	108.00	-20.9	31,156	-0.07%
2023/05/31	59	106.31	86.2	106.12	106.50	-27.2	30,871	-0.09%
2023/05/30	20	107.23	40.3	107.01	107.00	-20.3	30,356	-0.07%
2023/05/29	19.4	104.61	30.4	104.80	105.50	-11	29,635	-0.04%
2023/05/26	7.8	102.31	8	102.25	102.50	-0.2	29,233	0.00%
2023/05/25	9.1	102.50	5	102.70	102.50	4.1	28,999	0.01%
2023/05/24	2.2	102.54	1	102.50	103.00	1.2	28,936	0.00%
2023/05/23	15	102.83	2	102.51	102.50	13	28,904	0.05%
2023/05/22	7.4	102.59	0	0.00	103.00	7.4	28,907	0.03%
2023/05/19	5.9	102.57	3	102.83	103.00	2.9	29,083	0.01%
2023/05/18	1	103.00	7	103.00	103.00	-6	29,193	-0.02%
2023/05/17	8.5	102.38	8	102.50	102.50	0.5	29,333	0.00%
2023/05/16	4.2	102.50	10	102.00	102.00	-5.8	28,993	-0.02%
2023/05/15	11.4	102.06	1	102.50	102.00	10.4	28,601	0.04%
2023/05/12	5	105.80	7	106.07	102.50	-2	28,557	-0.01%
2023/05/11	5	105.80	7	106.07	105.00	-2	27,867	-0.01%
2023/05/10	6.3	106.17	12.3	106.38	106.50	-6	27,910	-0.02%
2023/05/09	6.2	106.16	25.4	106.23	106.50	-19.2	28,140	-0.07%
2023/05/08	0.4	105.43	2	105.00	105.00	-1.7	28,301	-0.01%
2023/05/05	0	105.00	1.4	104.63	105.00	-1.3	28,849	0.00%
2023/05/04	13	105.42	20.2	105.42	105.00	-7.2	29,465	-0.02%
2023/05/03	12.2	105.91	6.3	105.66	105.50	5.9	29,917	0.02%
2023/05/02	3.1	105.79	24.3	105.45	106.00	-21.2	30,781	-0.07%
2023/04/28	3	104.00	12.1	104.00	104.50	-9.1	31,312	-0.03%
2023/04/27	4.2	103.62	1	103.50	103.50	3.2	31,454	0.01%
2023/04/26	4	103.88	0	0.00	103.50	4	31,624	0.01%
2023/04/25	12.1	103.08	3.1	103.18	103.00	9	31,354	0.03%
2023/04/24	7	103.64	0	104.00	103.50	7	31,215	0.02%
2023/04/21	1.2	104.48	5.6	104.54	104.00	-4.4	31,240	-0.01%
2023/04/20	0.1	104.00	3	104.50	104.50	-2.9	31,018	-0.01%
2023/04/19	13	103.58	10	104.05	104.00	3	31,244	0.01%
2023/04/18	2.1	104.00	2	104.50	104.50	0.1	31,266	0.00%
2023/04/17	10.3	104.00	21	104.00	104.00	-10.7	31,594	-0.03%
2023/04/14	3.2	103.53	5	103.80	104.50	-1.8	32,030	-0.01%
2023/04/13	4.2	103.00	9	103.00	103.00	-4.8	32,380	-0.01%
2023/04/12	8.3	102.95	3	103.00	102.50	5.3	32,302	0.02%
2023/04/11	4.2	103.28	0	0.00	103.50	4.2	32,585	0.01%
2023/04/10	25.2	103.22	0	0.00	103.00	25.2	32,478	0.08%
2023/04/07	2.1	103.50	2	103.25	103.00	0.1	32,418	0.00%
2023/04/06	14.1	103.75	3.1	104.64	103.50	11	32,371	0.03%
2023/03/31	5	104.00	3	104.34	104.00	2	31,976	0.01%
2023/03/30	0	104.00	2.3	103.78	104.50	-2.3	32,025	-0.01%
2023/03/29	2	103.50	0	0.00	103.50	2	32,165	0.01%
2023/03/28	19.4	103.32	4.2	103.50	103.00	15.2	32,556	0.05%
2023/03/27	17.7	104.24	2.4	104.50	103.50	15.3	32,645	0.05%
2023/03/24	2.2	104.74	34.5	105.10	105.50	-32.3	33,306	-0.10%
2023/03/23	3.2	103.31	7.1	103.71	103.50	-3.9	32,568	-0.01%
2023/03/22	16.1	103.81	1	103.00	103.50	15.1	32,454	0.05%
2023/03/21	0	0.00	4	103.88	103.50	-4	32,672	-0.01%
2023/03/20	11.1	102.77	1	102.50	102.50	10.1	32,644	0.03%
2023/03/17	0	0.00	19.2	103.64	103.50	-19.2	32,828	-0.06%
2023/03/16	4.3	102.52	12.2	102.50	102.00	-7.9	32,303	-0.02%
2023/03/15	7.3	102.84	8	102.56	102.50	-0.7	32,585	0.00%
2023/03/14	3.2	102.00	2	102.25	102.00	1.2	33,160	0.00%
2023/03/13	3	102.00	118.2	101.61	103.00	-115.2	33,434	-0.34%	大賣/鉅額交易
2023/03/10	26.7	101.98	0.1	102.00	102.00	26.6	34,333	0.08%
2023/03/09	15.7	102.92	3.1	102.84	102.50	12.6	34,973	0.04%
2023/03/08	12	104.50	2	104.50	104.00	10	35,167	0.03%
2023/03/07	18.6	105.16	50.8	104.94	105.00	-32.2	35,211	-0.09%
2023/03/06	10.2	103.49	22.4	103.56	103.50	-12.2	34,782	-0.04%
2023/03/03	3	103.00	9.4	103.26	102.50	-6.4	34,733	-0.02%
2023/03/02	6.4	102.11	6.1	102.50	102.50	0.2	34,949	0.00%
2023/03/01	2	101.50	3.1	102.14	102.00	-1.1	35,010	0.00%
2023/02/24	13.7	101.55	0	0.00	101.00	13.7	34,736	0.04%
2023/02/23	8	102.63	18	102.53	103.00	-10	34,341	-0.03%
2023/02/22	5.8	101.91	3	101.50	102.00	2.8	34,713	0.01%
2023/02/21	6.1	102.67	7.1	102.86	102.50	-1	34,783	0.00%
2023/02/20	6.1	103.25	0.2	103.00	103.00	5.9	35,331	0.02%
2023/02/17	1	103.00	7	103.14	103.50	-6	35,745	-0.02%
2023/02/16	57	103.45	18.2	103.14	103.50	38.9	36,384	0.11%
2023/02/15	0	102.00	30.5	102.03	102.50	-30.5	37,202	-0.08%
2023/02/14	2	101.50	5	102.00	102.00	-3	37,250	-0.01%
2023/02/13	7.4	101.49	2	101.50	101.00	5.4	37,616	0.01%
2023/02/10	0	0.00	11.4	101.41	101.50	-11.4	37,809	-0.03%
2023/02/09	14	100.89	1.6	101.00	101.00	12.4	38,059	0.03%
2023/02/08	8	100.69	7	100.57	100.50	1	38,379	0.00%
2023/02/07	18.6	100.70	5	101.40	100.50	13.6	38,627	0.04%
2023/02/06	16.8	101.53	19.3	101.34	101.50	-2.5	38,581	-0.01%
2023/02/03	12.9	99.70	6	99.70	99.60	6.9	38,523	0.02%
2023/02/02	12.3	100.05	1	100.01	100.00	11.3	38,531	0.03%
2023/02/01	26	100.04	12	100.16	100.00	14	38,077	0.04%
2023/01/31	21.3	99.85	18.1	99.75	99.70	3.2	37,933	0.01%
2023/01/30	56.4	98.40	10.1	98.55	98.10	46.3	37,093	0.12%
2023/01/17	7.5	98.29	5	98.26	98.10	2.5	36,341	0.01%
2023/01/16	20.2	98.42	2.1	99.20	98.10	18.1	36,361	0.05%
2023/01/13	35.8	99.26	32	98.63	98.60	3.8	36,315	0.01%
2023/01/12	9.3	98.87	2	99.25	98.60	7.3	36,978	0.02%
2023/01/11	1.2	99.59	8	99.50	99.10	-6.8	37,569	-0.02%
2023/01/10	12.3	99.40	6	99.35	99.40	6.2	37,879	0.02%
2023/01/09	17.7	99.18	6	99.20	99.10	11.7	38,027	0.03%
2023/01/06	10.6	98.62	1	98.70	98.40	9.6	37,890	0.03%
2023/01/05	17.5	98.13	6	98.18	98.00	11.5	38,045	0.03%
2023/01/04	15	98.22	51	98.10	98.10	-36	38,079	-0.09%
2023/01/03	14.7	98.36	13.3	98.61	99.10	1.4	38,013	0.00%
2022/12/30	3	100.00	15	99.99	99.90	-12	37,602	-0.03%
2022/12/29	30.1	99.84	9.6	99.63	99.70	20.5	37,753	0.05%
2022/12/28	7	100.43	0	0.00	100.50	7	38,005	0.02%
2022/12/27	3	100.50	1.5	100.67	100.50	1.5	37,915	0.00%
2022/12/26	0.1	100.99	1	101.00	101.00	-0.9	38,115	0.00%
2022/12/23	2.1	100.50	5	100.60	101.00	-2.9	38,434	-0.01%
2022/12/22	5.1	100.90	11	100.91	101.00	-6	38,849	-0.02%
2022/12/21	14	100.07	1.6	100.02	100.00	12.5	39,308	0.03%
2022/12/20	24.7	100.20	9	100.22	100.00	15.7	39,198	0.04%
2022/12/19	0.2	101.04	7	101.07	101.50	-6.8	39,135	-0.02%
2022/12/16	23.3	100.64	9	100.61	100.50	14.3	38,899	0.04%
2022/12/15	7.2	101.65	0	102.00	101.50	7.2	38,102	0.02%
2022/12/14	1	101.50	6	102.08	102.50	-5	38,124	-0.01%
2022/12/13	37.1	101.62	1	101.50	101.00	36.1	38,141	0.09%
2022/12/12	3.4	101.71	3.1	101.68	102.00	0.3	37,850	0.00%
2022/12/09	12.3	102.50	2	102.50	102.00	10.2	38,145	0.03%
2022/12/08	24.7	101.92	0	0.00	101.50	24.7	37,890	0.07%
2022/12/07	5.1	103.10	5	103.10	102.00	0.1	37,817	0.00%
2022/12/06	30.5	103.37	6	103.33	103.00	24.5	37,621	0.07%
2022/12/05	38.2	106.31	18.1	105.92	105.50	20.2	37,014	0.05%
2022/12/02	111.8	105.05	31.3	105.23	105.50	80.5	36,500	0.22%	大買/
2022/12/01	23.4	102.44	34.1	102.50	103.00	-10.7	35,734	-0.03%
2022/11/30	24.4	100.82	11	101.14	100.50	13.4	34,905	0.04%
2022/11/29	15.6	99.96	10	99.96	100.00	5.6	34,038	0.02%
2022/11/28	39.5	99.96	6.1	100.01	100.00	33.4	33,757	0.10%
2022/11/25	44	100.80	7.4	100.77	100.50	36.6	33,605	0.11%
2022/11/24	16.9	100.25	6.1	100.66	101.00	10.8	33,507	0.03%
2022/11/23	11.3	101.00	15	101.00	100.50	-3.7	33,169	-0.01%
2022/11/22	13.4	100.02	6	100.08	100.50	7.4	33,091	0.02%
2022/11/21	8	100.38	1	101.00	100.00	7	32,902	0.02%
2022/11/18	12.4	101.01	2.2	100.86	100.50	10.2	32,636	0.03%
2022/11/17	13.3	101.05	14.4	101.15	101.50	-1.1	32,326	0.00%
2022/11/16	12.2	101.84	22	101.77	101.50	-9.8	32,188	-0.03%
2022/11/15	8.3	101.51	24	101.60	101.50	-15.8	31,685	-0.05%
2022/11/14	22.3	99.68	18	100.83	101.50	4.3	31,198	0.01%
2022/11/11	75.4	100.41	14	100.21	100.00	61.4	30,512	0.20%
2022/11/10	10.7	100.58	2	100.75	100.50	8.7	29,543	0.03%
2022/11/09	13.3	101.74	11.1	101.68	102.50	2.3	29,373	0.01%
2022/11/08	17.4	100.01	4	100.00	100.00	13.4	29,190	0.05%
2022/11/07	24.8	100.04	1.1	100.05	100.00	23.7	29,498	0.08%
2022/11/04	38	100.02	2	100.20	100.50	36	29,858	0.12%
2022/11/03	6.5	101.11	2	101.00	101.00	4.5	29,990	0.01%
2022/11/02	3.1	101.50	4.1	101.15	102.00	-1.1	29,765	0.00%
2022/11/01	15.6	101.28	0.4	102.00	101.50	15.3	29,668	0.05%
2022/10/31	9.5	101.97	0	0.00	102.50	9.5	29,304	0.03%
2022/10/28	2	104.00	1	104.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	18.1	104.53	104.00	-18.1	29,368	-0.06%
2022/10/26	0	0.00	26.6	103.16	104.00	-26.6	29,519	-0.09%
2022/10/25	5	102.80	0	0.00	103.50	5	29,293	0.02%
2022/10/24	45	104.36	5	103.00	103.00	40	29,045	0.14%
2022/10/21	1.6	103.19	34	102.56	103.50	-32.4	28,923	-0.11%
2022/10/20	37.3	101.83	8	102.25	102.50	29.3	29,034	0.10%
2022/10/19	5	103.50	4	103.88	103.00	1	28,453	0.00%
2022/10/18	14.2	104.04	12	103.54	103.50	2.2	28,204	0.01%
2022/10/17	12.2	104.63	6	104.83	105.00	6.2	28,041	0.02%
2022/10/14	8	105.00	4.2	105.00	105.00	3.8	27,956	0.01%
2022/10/13	2.8	103.32	7	103.64	103.50	-4.2	28,122	-0.02%
2022/10/12	7.4	103.49	6	103.42	103.00	1.4	27,974	0.00%
2022/10/11	16.3	104.69	5	104.40	104.00	11.3	27,628	0.04%
2022/10/07	6	107.42	0	0.00	107.50	6	27,413	0.02%
2022/10/06	1.1	107.95	7.1	107.07	107.50	-6	27,815	-0.02%
2022/10/05	22.7	106.65	32.4	106.60	107.00	-9.7	27,893	-0.03%
2022/10/04	1.2	102.17	2.3	102.21	102.50	-1.1	27,455	0.00%
2022/10/03	3.4	101.20	1	101.00	101.00	2.4	27,474	0.01%
2022/09/30	6.4	100.87	2	102.00	102.00	4.4	27,695	0.02%
2022/09/29	9.1	101.28	6	101.58	101.50	3.1	27,913	0.01%
2022/09/28	38.6	101.61	3	101.00	100.50	35.6	28,002	0.13%
2022/09/27	10	103.75	4	103.63	103.50	6	27,942	0.02%
2022/09/26	24.4	105.12	3	104.33	104.00	21.4	28,760	0.07%
2022/09/23	9.1	106.28	1	106.50	106.50	8.1	29,122	0.03%
2022/09/22	2	106.75	0	0.00	107.00	2	29,606	0.01%
2022/09/21	9.1	106.90	2	108.00	107.00	7.1	29,763	0.02%
2022/09/20	18	107.47	5	108.50	108.50	13	29,793	0.04%
2022/09/19	4	106.75	0	0.00	107.00	4	29,797	0.01%
2022/09/16	8	107.00	0	107.00	107.50	8	30,004	0.03%
2022/09/15	0	108.00	1.1	108.45	108.00	-1.1	30,148	0.00%
2022/09/14	4.1	107.51	1.1	107.55	107.50	3	30,383	0.01%
2022/09/13	1	109.01	15	109.53	110.00	-14	30,584	-0.05%
2022/09/12	0.1	108.50	4	108.25	108.50	-3.9	30,594	-0.01%
2022/09/08	13.2	106.62	2	107.00	107.00	11.2	31,113	0.04%
2022/09/07	22.1	106.84	3	106.83	106.00	19.1	31,387	0.06%
2022/09/06	3.1	108.00	1	108.00	108.50	2.1	31,270	0.01%
2022/09/05	3.9	108.00	2.4	107.99	108.00	1.5	31,528	0.00%
2022/09/02	2	107.50	4	107.75	107.50	-2	31,931	-0.01%
2022/09/01	22.4	107.55	2.1	107.50	107.50	20.4	32,046	0.06%
2022/08/31	3	108.17	6	108.75	109.00	-3	31,915	-0.01%
2022/08/30	1.1	108.50	0	0.00	108.50	1.1	31,741	0.00%
2022/08/29	13.7	108.07	2.1	108.26	108.00	11.6	32,006	0.04%
2022/08/26	6.1	109.76	2	110.25	110.50	4.1	32,155	0.01%
2022/08/25	10.1	110.05	1	109.50	109.50	9.1	32,478	0.03%
2022/08/24	7.2	109.58	6	109.17	109.50	1.2	33,426	0.00%
2022/08/23	5	110.00	0.3	110.00	110.00	4.7	34,509	0.01%
2022/08/22	3.6	110.44	6.5	110.42	111.00	-2.9	34,940	-0.01%
2022/08/19	1.2	111.10	2	111.00	111.00	-0.8	35,525	0.00%
2022/08/18	5.2	111.50	1	111.00	112.00	4.2	35,898	0.01%
2022/08/17	6	111.92	8.2	111.76	112.50	-2.2	36,728	-0.01%
2022/08/16	5	110.90	2.5	111.40	111.00	2.5	36,840	0.01%
2022/08/15	10	112.25	5.1	112.10	112.00	4.9	36,930	0.01%
2022/08/12	4.2	112.86	19	113.29	112.50	-14.8	37,208	-0.04%
2022/08/11	14.1	111.82	45.9	112.13	113.00	-31.8	37,022	-0.09%
2022/08/10	8.3	110.35	79.1	109.99	110.00	-70.8	36,918	-0.19%
2022/08/09	2.9	108.83	23	109.00	109.00	-20.1	36,398	-0.06%
2022/08/08	4	107.01	7	107.71	108.00	-3	36,343	-0.01%
2022/08/05	53.1	108.50	4.3	108.27	108.00	48.9	36,295	0.13%
2022/08/04	4	107.25	6	107.42	108.00	-2	36,249	-0.01%
2022/08/03	17	107.53	16.1	107.44	108.50	0.9	35,932	0.00%
2022/08/02	8.2	107.38	19	107.24	108.00	-10.8	35,709	-0.03%
2022/08/01	1.3	108.62	9	108.94	109.00	-7.7	35,441	-0.02%
2022/07/29	1	108.50	1.2	108.99	109.00	-0.2	35,652	0.00%
2022/07/28	4.2	108.51	6	108.50	108.50	-1.9	35,867	-0.01%
2022/07/27	1.1	107.96	15.4	108.89	108.00	-14.3	36,003	-0.04%
2022/07/26	0.2	107.50	5.5	107.77	108.00	-5.3	35,778	-0.01%
2022/07/25	1.8	107.70	11.1	107.55	107.50	-9.2	35,635	-0.03%
2022/07/22	1.1	106.00	58.3	106.04	106.00	-57.2	35,447	-0.16%
2022/07/21	6	104.58	7	104.86	105.50	-1	35,462	0.00%
2022/07/20	68.3	104.32	5	103.90	103.50	63.3	35,419	0.18%
2022/07/19	10	104.15	0	0.00	104.00	10	35,511	0.03%
2022/07/18	1	105.00	8.3	104.87	105.00	-7.3	35,446	-0.02%
2022/07/15	2	105.25	53.1	105.01	105.00	-51.1	35,469	-0.14%
2022/07/14	3.9	104.65	18.1	104.78	105.00	-14.2	35,384	-0.04%
2022/07/13	4.3	103.00	5	103.10	102.50	-0.7	34,910	0.00%
2022/07/12	10.8	100.13	4	100.63	100.50	6.8	34,569	0.02%
2022/07/11	4.3	101.27	1	101.00	101.00	3.3	34,330	0.01%
2022/07/08	11.8	102.88	0.2	103.31	102.00	11.6	34,172	0.03%
2022/07/07	0.1	102.81	4	102.50	103.50	-3.9	33,867	-0.01%
2022/07/06	6.9	101.35	0	0.00	100.50	6.9	33,478	0.02%
2022/07/05	7.8	101.78	4.4	101.98	102.50	3.4	33,199	0.01%
2022/07/04	42.1	100.39	7	100.43	100.00	35.1	32,860	0.11%
2022/07/01	69	107.28	4.4	106.25	106.00	64.6	32,262	0.20%
2022/06/30	12.2	109.71	9	109.78	109.00	3.2	31,744	0.01%
2022/06/29	11.2	111.05	15	111.43	111.00	-3.8	31,393	-0.01%
2022/06/28	0	0.00	22	111.57	112.00	-22	31,168	-0.07%
2022/06/27	2.6	111.30	9	111.39	111.00	-6.5	31,040	-0.02%
2022/06/24	3	109.50	5	109.30	110.00	-2	30,863	-0.01%
2022/06/23	3.5	108.89	7	108.21	108.00	-3.5	30,701	-0.01%
2022/06/22	8	110.50	4	110.50	109.50	4	30,281	0.01%
2022/06/21	1.1	111.50	14	111.18	112.00	-13	30,597	-0.04%
2022/06/20	3.1	109.02	9	109.44	109.00	-6	30,276	-0.02%
2022/06/17	15.6	109.57	7	110.07	109.50	8.6	30,071	0.03%
2022/06/16	5	111.70	5.3	112.57	111.50	-0.3	29,597	0.00%
2022/06/15	1	112.00	1.5	112.00	112.00	-0.5	30,439	0.00%
2022/06/14	13.3	111.10	5.5	111.27	111.50	7.8	30,755	0.03%
2022/06/13	33.3	111.58	1	111.52	111.50	32.2	30,823	0.10%
2022/06/10	7.5	114.10	2	114.50	114.00	5.5	30,587	0.02%
2022/06/09	6	114.83	10.5	115.05	115.50	-4.5	30,617	-0.01%
2022/06/08	2	115.00	3	113.84	114.00	-1	30,518	0.00%
2022/06/07	34.6	114.31	6.1	114.17	113.50	28.5	30,625	0.09%
2022/06/06	2.1	114.74	14	115.32	115.50	-11.9	30,483	-0.04%
2022/06/02	23.6	114.38	31	115.14	114.00	-7.4	30,890	-0.02%
2022/06/01	7.5	114.73	67.3	114.94	114.50	-59.8	31,010	-0.19%
2022/05/31	5.1	111.81	42.3	111.88	113.00	-37.1	30,133	-0.12%
2022/05/30	5	109.50	5.3	110.08	110.50	-0.3	28,871	0.00%
2022/05/27	7	110.17	22.8	110.40	110.00	-15.7	28,372	-0.06%
2022/05/26	18.6	109.30	17.4	109.78	109.00	1.2	27,992	0.00%
2022/05/25	5.7	109.44	25	109.56	109.50	-19.3	27,818	-0.07%
2022/05/24	6.1	108.33	6.2	108.50	108.00	-0.1	27,347	0.00%
2022/05/23	2.4	108.38	13.1	107.92	108.00	-10.7	26,969	-0.04%
2022/05/20	4.7	107.77	29.1	107.95	107.00	-24.4	26,832	-0.09%
2022/05/19	0	105.50	17.1	106.26	107.50	-17.1	26,456	-0.06%
2022/05/18	3.1	106.48	23.1	106.72	107.00	-20	26,023	-0.08%
2022/05/17	3.1	104.50	5.4	104.78	105.00	-2.4	25,518	-0.01%
2022/05/16	2.2	104.49	19.5	104.05	104.50	-17.3	25,323	-0.07%
2022/05/13	5.5	103.47	3	103.67	104.00	2.5	25,172	0.01%
2022/05/12	6.1	102.58	0	0.00	102.00	6.1	25,217	0.02%
2022/05/11	1	103.50	1	103.50	103.00	0	25,124	0.00%
2022/05/10	2.7	103.63	9	103.50	104.00	-6.3	25,133	-0.03%
2022/05/09	5	103.50	3	103.67	104.00	2	25,217	0.01%
2022/05/06	6	103.00	5	103.30	104.00	1	25,527	0.00%
2022/05/05	1	105.49	2	105.00	104.50	-1	25,631	0.00%
2022/05/04	3	104.00	12	104.00	104.00	-9	25,602	-0.04%
2022/05/03	0	102.00	2.1	102.03	102.50	-2	25,586	-0.01%
2022/04/29	4	101.88	8	101.69	102.00	-4	25,993	-0.02%
2022/04/28	2	100.76	3	101.00	101.50	-1	26,305	0.00%
2022/04/27	18.2	99.95	13	100.04	100.00	5.2	26,323	0.02%
2022/04/26	3.1	101.02	0	0.00	101.00	3.1	26,227	0.01%
2022/04/25	9.2	101.07	4	101.00	100.50	5.2	26,131	0.02%
2022/04/22	1.1	102.55	8	102.75	103.50	-6.9	25,723	-0.03%
2022/04/21	2	103.25	2	103.50	103.00	0	26,086	0.00%
2022/04/20	2	102.00	4	102.50	103.00	-2	26,106	-0.01%
2022/04/19	14.2	102.33	0	0.00	102.00	14.2	26,095	0.05%
2022/04/18	4	102.63	2	102.50	102.50	2	26,235	0.01%
2022/04/15	8.1	103.07	1	103.50	103.00	7.1	26,622	0.03%
2022/04/14	0	0.00	4	104.13	104.00	-4	27,070	-0.01%
2022/04/13	4.1	103.51	6.2	103.91	104.00	-2.1	27,740	-0.01%
2022/04/12	0.5	102.55	3	103.00	102.00	-2.5	29,846	-0.01%
2022/04/11	16.6	102.20	5	102.20	102.00	11.6	29,853	0.04%
2022/04/08	15.4	102.90	0	0.00	103.00	15.4	29,736	0.05%
2022/04/07	20.1	103.53	3	104.67	103.00	17.1	29,605	0.06%
2022/04/06	7.1	104.37	0.3	105.00	105.00	6.8	29,253	0.02%
2022/04/01	10.8	104.58	6	104.58	104.50	4.8	28,990	0.02%
2022/03/31	4	106.13	5.3	106.09	106.00	-1.3	28,748	0.00%
2022/03/30	2	105.50	12	105.42	105.50	-10	28,608	-0.03%
2022/03/29	6	104.84	0	0.00	105.50	6	28,506	0.02%
2022/03/28	7	105.71	7	105.36	106.00	0	28,443	0.00%
2022/03/25	6.1	106.33	2	106.50	106.00	4.1	28,332	0.01%
2022/03/24	17.4	106.47	24.1	107.04	106.50	-6.7	28,289	-0.02%
2022/03/23	2.1	104.51	4	105.00	105.50	-1.9	27,980	-0.01%
2022/03/22	5	104.10	0	0.00	104.00	5	28,224	0.02%
2022/03/21	8.2	105.19	3	105.01	104.50	5.2	28,256	0.02%
2022/03/18	4.5	104.64	14.5	104.81	106.00	-10	28,271	-0.04%
2022/03/17	3.2	103.53	9	103.72	104.00	-5.8	27,192	-0.02%
2022/03/16	13.7	101.03	3	101.50	101.50	10.7	26,806	0.04%
2022/03/15	23.1	101.76	2	101.00	101.00	21.1	26,458	0.08%
2022/03/14	1.5	102.71	14	102.61	102.50	-12.5	26,525	-0.05%
2022/03/11	7.1	103.36	4	103.38	103.50	3.1	26,516	0.01%
2022/03/10	0	0.00	9	103.11	103.00	-9	26,500	-0.03%
2022/03/09	36.3	101.99	6	101.58	101.50	30.3	26,385	0.11%
2022/03/08	30.7	101.20	9.1	100.62	101.50	21.6	26,349	0.08%
2022/03/07	13.1	102.89	2.2	103.09	102.50	10.9	25,720	0.04%
2022/03/04	4.3	104.41	6.1	104.34	105.00	-1.9	25,816	-0.01%
2022/03/03	3	105.17	5	104.60	104.50	-2	25,972	-0.01%
2022/03/02	0.8	104.50	2	105.00	104.50	-1.2	26,143	0.00%
2022/03/01	6.1	104.51	4	104.63	104.50	2.1	26,204	0.01%
2022/02/25	5.3	103.01	18	103.25	103.00	-12.7	26,220	-0.05%
2022/02/24	22.1	103.14	4	102.75	102.50	18.1	26,098	0.07%
2022/02/23	3.1	104.84	2	105.50	105.00	1.1	25,606	0.00%
2022/02/22	15.2	104.43	2	104.25	104.50	13.2	25,709	0.05%
2022/02/21	3.1	106.15	14.1	106.32	106.00	-11	25,784	-0.04%
2022/02/18	3.2	105.38	3	105.83	105.50	0.2	25,924	0.00%
2022/02/17	1.1	105.52	10	106.15	106.00	-8.9	25,998	-0.03%
2022/02/16	3.1	105.34	1.6	105.31	105.50	1.5	26,003	0.01%
2022/02/15	4	104.13	3.5	104.71	104.00	0.5	26,223	0.00%
2022/02/14	30.4	104.07	4	104.13	104.00	26.4	26,310	0.10%
2022/02/11	1.7	105.42	17.4	105.53	106.00	-15.7	26,318	-0.06%
2022/02/10	1.2	106.46	25.2	106.04	106.50	-24	26,440	-0.09%
2022/02/09	27.6	106.05	31.6	106.02	106.50	-4	26,437	-0.02%
2022/02/08	3	104.17	21.2	105.26	105.50	-18.2	26,352	-0.07%
2022/02/07	5.1	103.20	5	103.30	103.00	0.1	25,826	0.00%
2022/01/26	17	102.32	5.3	102.22	102.00	11.7	25,471	0.05%
2022/01/25	17.1	102.85	4.9	102.74	103.00	12.2	25,257	0.05%
2022/01/24	14.8	103.48	12	103.25	103.00	2.8	25,076	0.01%
2022/01/21	40.3	102.23	5	102.00	102.00	35.3	24,727	0.14%
2022/01/20	23.2	103.18	2	103.00	103.00	21.2	24,415	0.09%
2022/01/19	6.1	103.59	6.2	103.52	103.50	-0.2	24,199	0.00%
2022/01/18	2.2	104.00	15	104.00	103.50	-12.9	24,100	-0.05%
2022/01/17	9.2	103.89	1	103.50	103.50	8.2	24,204	0.03%
2022/01/14	26	103.59	3.5	103.43	103.50	22.5	24,181	0.09%
2022/01/13	1.1	105.50	3	105.00	105.50	-2	24,050	-0.01%
2022/01/12	7.4	104.50	6.5	104.42	104.50	0.9	24,214	0.00%
2022/01/11	24.3	104.36	0.7	104.50	104.50	23.6	24,338	0.10%
2022/01/10	25.8	105.10	4	104.88	104.50	21.8	24,605	0.09%
2022/01/07	10.6	107.02	19.2	106.66	106.50	-8.6	24,846	-0.03%
2022/01/06	28.4	107.23	7.2	107.01	107.00	21.2	24,497	0.09%
2022/01/05	122.9	108.56	44.2	109.16	109.00	78.7	23,990	0.33%	大買/
2022/01/04	8	103.50	5	103.70	103.50	3	22,264	0.01%
2022/01/03	13	103.96	1	104.50	103.00	12	22,420	0.05%
2021/12/30	5.1	104.40	13	104.38	104.00	-7.9	22,693	-0.03%
2021/12/29	4.2	104.76	1.5	105.00	105.00	2.6	23,058	0.01%
2021/12/28	6.3	104.60	3.1	104.84	105.50	3.2	23,528	0.01%
2021/12/27	0.3	104.50	2.2	104.05	104.50	-1.9	23,690	-0.01%
2021/12/24	1	104.00	7	104.86	104.00	-6	24,112	-0.02%
2021/12/23	5.1	103.90	5	103.80	104.00	0.1	24,295	0.00%
2021/12/22	8.2	103.69	1.9	103.74	103.50	6.3	24,599	0.03%
2021/12/21	1.5	104.50	2	104.50	104.50	-0.5	24,777	0.00%
2021/12/20	10.2	103.26	0	0.00	103.00	10.2	24,788	0.04%
2021/12/17	11.4	103.51	1	103.50	103.50	10.4	24,743	0.04%
2021/12/16	10	104.30	2	104.50	103.50	8	24,530	0.03%
2021/12/15	5	104.10	1	104.50	105.00	4	24,606	0.02%
2021/12/14	3.1	104.01	3.1	104.82	104.50	-0.1	24,867	0.00%
2021/12/13	2.1	104.77	4	105.13	104.50	-1.9	24,882	-0.01%
2021/12/10	6.1	105.00	0	0.00	105.00	6.1	25,648	0.02%
2021/12/09	5	105.40	13	105.50	106.00	-8	25,628	-0.03%
2021/12/08	14.7	105.86	15	106.23	105.00	-0.3	25,632	0.00%
2021/12/07	17	106.26	4	106.25	106.00	13	25,267	0.05%
2021/12/06	6.4	106.39	9	106.62	106.50	-2.6	25,185	-0.01%
2021/12/03	2	105.25	19	105.50	105.00	-17	25,281	-0.07%
2021/12/02	27.5	106.09	8	106.56	105.00	19.5	25,365	0.08%
2021/12/01	10	105.30	9	105.33	105.50	1	25,219	0.00%
2021/11/30	125.3	104.50	9.2	104.51	103.50	116.1	25,243	0.46%	大買/鉅額交易
2021/11/29	8	103.38	7.2	103.35	103.50	0.9	24,913	0.00%
2021/11/26	13.5	103.89	7.2	103.94	103.50	6.4	24,820	0.03%
2021/11/25	10.5	105.45	19	105.11	105.00	-8.5	24,927	-0.03%
2021/11/24	22.3	105.19	11.2	104.98	105.50	11.1	24,868	0.04%
2021/11/23	17.7	106.12	3	106.17	106.00	14.7	24,601	0.06%
2021/11/22	4.1	106.64	4	107.00	106.50	0.1	24,446	0.00%
2021/11/19	6.1	107.17	1.2	107.08	106.50	4.9	24,384	0.02%
2021/11/18	4.1	106.75	1	106.50	107.00	3.1	24,337	0.01%
2021/11/17	12.1	107.50	3	107.00	107.00	9.1	24,205	0.04%
2021/11/16	1	108.50	2	108.00	108.00	-1	24,180	0.00%
2021/11/15	9	109.06	27	108.98	108.00	-18	24,775	-0.07%
2021/11/12	6.2	108.48	10	108.35	109.00	-3.8	24,877	-0.02%
2021/11/11	3	107.67	1	107.50	107.50	2	24,858	0.01%
2021/11/10	9.1	109.11	8.2	108.81	109.00	0.9	25,126	0.00%
2021/11/09	4	107.63	1	107.50	108.00	3	25,521	0.01%
2021/11/08	33.2	107.11	3.1	107.34	107.50	30.1	25,431	0.12%
2021/11/05	23	108.52	3.7	108.27	109.00	19.3	25,877	0.07%
2021/11/04	1	108.00	6.4	108.00	108.00	-5.4	26,297	-0.02%
2021/11/03	1	108.00	1	107.50	107.50	0	26,495	0.00%
2021/11/02	3	107.50	6.1	107.67	107.50	-3.1	26,978	-0.01%
2021/11/01	17.1	107.09	3	107.00	106.50	14.1	26,974	0.05%
2021/10/29	20	107.33	2	107.25	107.00	18	27,025	0.07%
2021/10/28	3	108.00	3	108.17	108.50	0	27,041	0.00%
2021/10/27	7	108.00	2	108.00	108.00	5	27,205	0.02%
2021/10/26	2.1	108.74	6	109.00	109.00	-3.9	27,413	-0.01%
2021/10/25	4.1	108.12	8	108.50	108.00	-4	27,459	-0.01%
2021/10/22	2.4	107.71	4	108.13	107.50	-1.6	27,653	-0.01%
2021/10/21	4	107.75	11	108.00	108.00	-7	27,868	-0.03%
2021/10/20	3	107.33	5.1	107.78	107.50	-2.1	27,916	-0.01%
2021/10/19	10.1	107.26	24	107.15	107.00	-13.9	27,785	-0.05%
2021/10/18	12.1	108.83	13	108.00	107.50	-0.9	28,334	0.00%
2021/10/15	14	109.21	26.2	109.10	109.50	-12.2	28,682	-0.04%
2021/10/14	24	106.98	4	106.75	106.50	20	28,303	0.07%
2021/10/13	5.1	105.29	1	105.00	105.50	4.1	28,537	0.01%
2021/10/12	11	105.41	3	105.67	105.00	8	28,786	0.03%
2021/10/08	1	107.01	6.9	107.51	108.00	-5.9	29,185	-0.02%
2021/10/07	7.1	106.08	48	106.36	107.00	-40.9	29,179	-0.14%
2021/10/06	12	103.92	20.9	103.62	103.00	-8.9	29,150	-0.03%
2021/10/05	23.3	101.70	4	102.12	101.50	19.3	28,786	0.07%
2021/10/04	19.7	103.64	5	103.00	103.00	14.7	28,567	0.05%
2021/10/01	26.6	103.65	5.2	103.44	103.00	21.4	28,543	0.08%
2021/09/30	7.1	104.80	3	104.83	105.00	4.1	28,439	0.01%
2021/09/29	30.7	104.95	6.2	104.84	105.00	24.6	28,792	0.09%
2021/09/28	20.3	106.61	1.9	106.73	106.50	18.4	29,592	0.06%
2021/09/27	3.1	107.68	3	107.50	107.50	0.1	29,497	0.00%
2021/09/24	10	107.50	2	107.50	107.50	8	29,530	0.03%
2021/09/23	12	106.92	6	106.83	106.50	6	29,793	0.02%
2021/09/22	15	106.50	3.1	107.02	107.00	11.9	29,774	0.04%
2021/09/17	5.1	108.20	3	109.17	108.50	2.1	29,528	0.01%
2021/09/16	12.3	108.00	2	108.00	107.50	10.3	29,476	0.03%
2021/09/15	13.5	108.93	26	109.88	108.50	-12.5	29,612	-0.04%
2021/09/14	2	107.00	2	107.50	107.50	0	29,019	0.00%
2021/09/13	3.2	107.00	1	106.50	106.50	2.2	29,065	0.01%
2021/09/10	4	107.75	1	108.00	108.00	3	29,390	0.01%
2021/09/09	8	106.88	2	107.00	107.00	6	29,660	0.02%
2021/09/08	9.2	107.78	4	107.13	107.50	5.2	29,623	0.02%
2021/09/07	14.1	108.68	2.2	108.80	108.50	12	29,547	0.04%
2021/09/06	4.2	111.74	2.2	111.04	111.00	2	29,553	0.01%
2021/09/03	8.2	111.94	5.2	112.02	112.50	3	29,849	0.01%
2021/09/02	6.6	111.58	7.2	112.06	111.50	-0.6	29,768	0.00%
2021/09/01	4	111.00	3	110.83	111.00	1	29,654	0.00%
2021/08/31	4.2	109.19	4	110.25	111.00	0.2	29,587	0.00%
2021/08/30	1.2	107.75	9	108.00	109.00	-7.8	29,418	-0.03%
2021/08/27	2.5	107.20	5	108.20	108.00	-2.5	29,666	-0.01%
2021/08/26	5	107.50	0.2	108.13	107.50	4.8	29,835	0.02%
2021/08/25	3	108.33	4.1	108.13	108.50	-1.1	30,168	0.00%
2021/08/24	1	108.50	11	108.36	109.00	-10	30,304	-0.03%
2021/08/23	1	107.00	9.4	107.08	107.50	-8.4	30,576	-0.03%
2021/08/20	4.5	103.91	26	104.33	104.50	-21.5	30,649	-0.07%
2021/08/19	37.3	104.15	17	103.24	103.00	20.3	31,163	0.07%
2021/08/18	3.1	106.16	7.2	106.03	107.00	-4	30,717	-0.01%
2021/08/17	3.1	106.52	4	106.88	106.50	-0.9	31,031	0.00%
2021/08/16	11.1	107.32	3.2	107.03	107.50	7.9	31,124	0.03%
2021/08/13	12.6	109.22	5	109.00	109.00	7.6	31,441	0.02%
2021/08/12	1.1	109.05	1	109.00	109.00	0.1	31,378	0.00%
2021/08/11	10.2	106.63	13	107.88	109.00	-2.8	31,859	-0.01%
2021/08/10	28.5	109.64	2.1	108.62	108.50	26.4	32,440	0.08%
2021/08/09	8	111.69	10.2	111.90	112.00	-2.2	33,341	-0.01%
2021/08/06	15	112.03	4	112.13	112.50	11	33,684	0.03%
2021/08/05	7.3	111.50	10	111.50	112.00	-2.8	34,169	-0.01%
2021/08/04	4	112.00	23	111.63	112.00	-19	36,329	-0.05%
2021/08/03	7	111.71	0.1	112.50	111.50	7	37,309	0.02%
2021/08/02	2.2	110.71	15.2	110.74	113.00	-13	37,640	-0.03%
2021/07/30	5	110.10	6.1	110.27	110.00	-1.1	38,246	0.00%
2021/07/29	1	111.00	4.1	110.63	111.00	-3.1	38,400	-0.01%
2021/07/28	10.1	109.55	4	109.63	110.50	6.1	39,142	0.02%
2021/07/27	22.2	111.05	17.3	111.38	111.50	4.9	40,042	0.01%
2021/07/26	19.2	109.76	2	109.50	110.00	17.2	40,774	0.04%
2021/07/23	14.3	110.44	2	111.00	110.50	12.3	40,978	0.03%
2021/07/22	31.5	109.91	20.1	110.68	110.50	11.4	41,267	0.03%
2021/07/21	46.3	113.38	30	112.95	112.50	16.3	41,185	0.04%
2021/07/20	11	114.82	3	115.00	114.50	8	40,817	0.02%
2021/07/19	18.1	117.39	7	116.64	116.50	11.1	41,033	0.03%
2021/07/16	13.1	118.27	1	119.00	119.50	12.1	41,627	0.03%
2021/07/15	7.1	118.65	58.6	118.93	119.50	-51.5	41,646	-0.12%
2021/07/14	2	116.75	39.5	116.99	116.00	-37.5	41,038	-0.09%
2021/07/13	34	116.06	17.8	116.51	116.50	16.2	41,122	0.04%
2021/07/12	9	115.00	12.4	115.12	115.00	-3.4	41,396	-0.01%
2021/07/09	9	113.72	4.1	114.01	114.00	4.9	41,770	0.01%
2021/07/08	11	115.50	22.4	115.73	115.50	-11.4	42,184	-0.03%
2021/07/07	6.5	115.50	8.1	115.50	115.00	-1.5	42,614	0.00%
2021/07/06	10.2	116.20	15	116.57	116.50	-4.8	43,302	-0.01%
2021/07/05	8.2	115.16	60.9	115.29	117.00	-52.7	43,911	-0.12%
2021/07/02	9	111.89	9	111.67	111.50	0	43,223	0.00%
2021/07/01	4	112.00	6.6	112.00	112.00	-2.6	43,510	-0.01%
2021/06/30	3.6	112.25	15	112.97	112.00	-11.4	43,940	-0.03%
2021/06/29	5.1	112.00	5.9	112.08	111.50	-0.8	45,039	0.00%
2021/06/28	14.2	111.54	3	111.67	111.50	11.2	46,909	0.02%
2021/06/25	21	114.12	12.3	113.84	113.00	8.7	47,286	0.02%
2021/06/24	5.3	112.81	22.3	112.82	113.00	-17	47,379	-0.04%
2021/06/23	5	110.30	32.5	110.23	111.50	-27.5	47,741	-0.06%
2021/06/22	28	108.93	4	109.00	108.50	24	48,354	0.05%
2021/06/21	19.3	109.44	4	109.50	108.50	15.3	49,335	0.03%
2021/06/18	2.1	112.24	4	112.13	111.50	-1.9	50,635	0.00%
2021/06/17	13	111.65	12.1	111.84	113.00	1	51,947	0.00%
2021/06/16	11.3	112.09	11.1	112.14	111.50	0.2	54,351	0.00%
2021/06/15	3	113.17	5.5	112.55	113.00	-2.5	56,251	0.00%
2021/06/11	2.5	112.35	18.2	113.25	113.50	-15.7	58,242	-0.03%
2021/06/10	4.1	110.76	3	111.00	110.50	1.1	59,189	0.00%
2021/06/09	4.2	110.62	2	110.25	109.50	2.2	60,027	0.00%
2021/06/08	3.2	110.19	6	110.58	110.50	-2.8	61,243	0.00%
2021/06/07	5.1	110.70	6	110.08	110.50	-0.9	62,197	0.00%
2021/06/04	9.3	110.23	4.3	111.37	112.00	5	62,654	0.01%
2021/06/03	14.3	111.79	1.8	112.05	111.00	12.5	62,906	0.02%
2021/06/02	20.1	112.58	2.3	111.85	112.00	17.8	63,414	0.03%
2021/06/01	8.1	114.37	5.9	114.03	114.50	2.2	64,306	0.00%
2021/05/31	1.1	112.51	16	112.97	113.50	-14.9	65,255	-0.02%
2021/05/28	7	110.57	3.1	110.67	111.00	3.9	66,126	0.01%
2021/05/27	27.3	108.65	7	108.43	109.50	20.3	66,575	0.03%
2021/05/26	6	112.58	11.2	111.28	111.50	-5.2	67,559	-0.01%
2021/05/25	18.2	111.39	21.1	112.39	112.00	-2.8	69,013	0.00%
2021/05/24	2.3	108.98	41.7	109.05	109.50	-39.4	69,079	-0.06%
2021/05/21	5	109.20	42.3	108.57	109.50	-37.3	69,408	-0.05%
2021/05/20	4	105.50	27	105.94	106.00	-23	69,516	-0.03%
2021/05/19	56	104.94	11.7	105.62	105.00	44.3	70,236	0.06%
2021/05/18	26.6	104.78	63.4	104.78	107.00	-36.8	70,231	-0.05%
2021/05/17	55.3	99.71	30.9	98.71	98.20	24.4	70,387	0.03%
2021/05/14	27.4	104.88	18.3	105.04	104.50	9.1	70,236	0.01%
2021/05/13	45.2	102.65	35.6	102.14	103.00	9.6	70,571	0.01%
2021/05/12	71	100.75	212.5	100.95	102.00	-141.5	70,334	-0.20%	大賣/鉅額交易
2021/05/11	63.1	107.98	35	108.23	107.00	28.1	69,233	0.04%
2021/05/10	30.3	114.14	8	114.06	113.00	22.3	69,994	0.03%
2021/05/07	25.3	116.13	47.1	116.27	117.50	-21.8	72,312	-0.03%
2021/05/06	35	111.99	16.7	111.37	112.50	18.3	73,359	0.02%
2021/05/05	56.2	111.18	13.4	111.66	110.00	42.8	74,195	0.06%
2021/05/04	35.4	109.75	45.2	109.69	108.50	-9.8	75,249	-0.01%
2021/05/03	32.4	113.29	149.2	113.02	112.50	-116.8	76,133	-0.15%	大賣/鉅額交易
2021/04/29	14.4	117.18	33	117.29	116.00	-18.6	78,603	-0.02%
2021/04/28	22.3	117.21	6.6	117.12	117.00	15.7	79,282	0.02%
2021/04/27	64.9	119.58	22.1	119.05	118.50	42.8	80,842	0.05%
2021/04/26	53.4	118.15	83	118.35	117.50	-29.6	81,368	-0.04%
2021/04/23	18.3	118.20	22	118.07	119.00	-3.7	82,262	0.00%
2021/04/22	47.5	118.97	17	119.71	117.50	30.5	84,441	0.04%
2021/04/21	131.9	120.08	12.4	120.38	120.00	119.6	88,574	0.14%	大買/鉅額交易
2021/04/20	3.2	121.50	21.7	121.90	122.00	-18.4	89,305	-0.02%
2021/04/19	14.2	121.82	13.2	121.89	121.50	1	90,633	0.00%
2021/04/16	44.2	122.84	20.4	122.68	123.50	23.8	91,260	0.03%
2021/04/15	17.2	120.27	4.2	120.91	121.00	13	92,273	0.01%
2021/04/14	32.5	121.81	22.2	120.93	121.50	10.3	93,500	0.01%
2021/04/13	26	122.42	58.2	122.40	122.50	-32.2	96,281	-0.03%
2021/04/12	52.8	120.70	8.1	120.58	120.50	44.7	99,322	0.04%
2021/04/09	66.8	120.94	9.4	121.53	120.00	57.4	102,027	0.06%
2021/04/08	30.7	122.54	18	122.64	122.50	12.7	101,224	0.01%
2021/04/07	17.3	123.41	16	123.44	123.50	1.3	101,243	0.00%
2021/04/06	15	122.83	12	123.08	122.50	3	101,439	0.00%
2021/04/01	131.5	121.92	64.5	121.99	121.50	67	101,864	0.07%	大買/
2021/03/31	143.2	124.78	37.2	124.62	124.00	106	102,143	0.10%	大買/鉅額交易
2021/03/30	10.2	129.24	12.7	129.41	129.50	-2.5	100,661	0.00%
2021/03/29	19	128.03	21	128.19	128.50	-2	100,823	0.00%
2021/03/26	16	127.09	10.2	126.95	126.50	5.8	101,700	0.01%
2021/03/25	47.7	127.76	31.6	127.78	126.50	16.1	101,299	0.02%
2021/03/24	36.5	128.69	18.5	130.04	128.00	18	100,686	0.02%
2021/03/23	32.9	132.17	30.5	131.96	130.50	2.4	99,806	0.00%
2021/03/22	11.5	127.02	72.7	127.29	130.00	-61.2	98,701	-0.06%
2021/03/19	91.3	125.18	115.7	125.37	123.50	-24.5	97,546	-0.03%	大賣/
2021/03/18	117.7	129.37	99.8	129.95	129.50	17.8	95,637	0.02%	大買/
2021/03/17	41.4	127.09	189	126.60	126.00	-147.6	94,357	-0.16%	大賣/鉅額交易
2021/03/16	22.3	122.45	162.6	122.20	123.00	-140.3	92,873	-0.15%	大賣/鉅額交易
2021/03/15	23.1	119.55	31.8	120.15	121.00	-8.7	92,452	-0.01%
2021/03/12	19.3	119.20	78.4	119.27	120.00	-59.1	93,263	-0.06%
2021/03/11	27.1	116.84	41.2	117.05	117.00	-14.1	94,385	-0.01%
2021/03/10	16.9	116.06	23	115.65	115.50	-6.1	93,926	-0.01%
2021/03/09	11.8	113.70	5	114.00	115.00	6.8	93,640	0.01%
2021/03/08	27	114.53	26.3	114.68	113.50	0.7	93,481	0.00%
2021/03/05	20.7	113.96	45.1	115.10	115.00	-24.5	92,985	-0.03%
2021/03/04	25.4	113.63	10.1	114.00	114.50	15.3	92,545	0.02%
2021/03/03	12.2	114.89	39.2	115.06	115.50	-27	91,575	-0.03%
2021/03/02	19.9	113.48	18	114.11	112.00	1.9	90,689	0.00%
2021/02/26	87.8	112.64	30	113.33	112.00	57.8	90,179	0.06%
2021/02/25	34	115.25	54.7	115.25	116.50	-20.7	88,553	-0.02%
2021/02/24	17.5	112.62	7.2	113.03	110.50	10.2	87,097	0.01%
2021/02/23	9	110.39	52.1	111.37	111.50	-43.1	86,598	-0.05%
2021/02/22	34.5	112.67	31.4	112.28	111.00	3.1	86,137	0.00%
2021/02/19	59.3	110.51	37.3	110.52	110.00	22	85,645	0.03%
2021/02/18	24.5	113.38	30	113.43	113.00	-5.5	84,850	-0.01%
2021/02/17	61.2	114.10	31.1	114.02	114.00	30.1	84,908	0.04%
2021/02/05	43.9	114.21	43	114.35	113.50	0.9	83,928	0.00%
2021/02/04	24.5	114.14	32.8	114.27	114.00	-8.3	83,134	-0.01%
2021/02/03	8	116.56	28.1	116.36	116.50	-20.1	82,680	-0.02%
2021/02/02	22.3	115.57	41	116.13	116.50	-18.7	82,107	-0.02%
2021/02/01	63.2	111.15	58	110.57	113.00	5.2	81,389	0.01%
2021/01/29	86.8	115.05	91.4	115.04	111.50	-4.7	79,640	-0.01%
2021/01/28	64	119.04	31.6	119.08	118.50	32.4	76,874	0.04%
2021/01/27	62.6	123.61	44.9	123.39	123.00	17.7	75,136	0.02%
2021/01/26	92.6	123.19	114.9	121.61	122.00	-22.4	73,916	-0.03%	大賣/
2021/01/25	82.9	120.29	30.1	121.57	123.00	52.9	72,070	0.07%
2021/01/22	99.2	119.95	150.7	120.30	121.50	-51.4	70,174	-0.07%	大賣/
2021/01/21	36	116.46	48.1	116.73	117.00	-12.1	67,021	-0.02%
2021/01/20	69.3	116.45	99.2	115.62	114.50	-29.9	66,129	-0.05%
2021/01/19	65	115.71	39.2	115.23	115.00	25.8	64,197	0.04%
2021/01/18	47.1	113.18	21.7	113.56	114.00	25.5	63,005	0.04%
2021/01/15	57.1	115.82	53.9	115.94	115.50	3.2	61,737	0.01%
2021/01/14	53	113.07	183.3	113.74	116.00	-130.4	59,302	-0.22%	大賣/鉅額交易
2021/01/13	20.6	105.95	52.1	106.26	106.50	-31.5	54,542	-0.06%
2021/01/12	78.2	104.12	36.5	104.01	104.00	41.7	53,983	0.08%
2021/01/11	44.2	107.33	19.8	107.54	107.50	24.4	53,647	0.05%
2021/01/08	30.6	107.78	68.1	107.33	108.00	-37.5	53,291	-0.07%
2021/01/07	62.9	106.63	82.9	106.76	107.00	-20.1	51,832	-0.04%
2021/01/06	118.4	105.51	108.4	105.45	105.00	10	50,561	0.02%	大買/大賣/
2021/01/05	120.4	102.81	109.8	103.41	104.00	10.6	47,274	0.02%	大買/大賣/
2021/01/04	126.4	97.02	241.4	97.17	99.90	-115	44,037	-0.26%	大買/大賣/鉅額交易
2020/12/31	4	91.68	31	91.82	92.00	-27	40,427	-0.07%
2020/12/30	2.7	91.13	40	90.96	91.60	-37.3	40,179	-0.09%
2020/12/29	26.4	90.78	15.5	90.82	90.40	10.9	39,796	0.03%
2020/12/28	20.5	92.06	29.4	92.65	91.80	-8.9	39,355	-0.02%
2020/12/25	90.6	91.64	132.8	91.58	91.80	-42.2	38,556	-0.11%	大賣/
2020/12/24	19.4	89.59	16.5	89.42	89.60	2.9	37,188	0.01%
2020/12/23	13	88.69	31.6	88.93	88.80	-18.6	37,032	-0.05%
2020/12/22	36.1	88.80	99	89.37	87.70	-62.9	36,732	-0.17%
2020/12/21	2	87.45	11	87.98	88.00	-9	36,124	-0.02%
2020/12/18	2.2	87.66	5.4	87.79	87.70	-3.1	35,941	-0.01%
2020/12/17	5	88.30	71	87.79	87.80	-66	35,866	-0.18%
2020/12/16	51.1	87.60	17.6	87.91	88.20	33.5	35,716	0.09%
2020/12/15	6	87.37	3	86.90	87.10	3	35,463	0.01%
2020/12/14	8	88.56	62.8	88.51	87.70	-54.8	35,162	-0.16%
2020/12/11	82.4	86.66	57.8	87.09	87.60	24.6	34,666	0.07%
2020/12/10	42.3	87.88	2	88.00	87.70	40.3	33,930	0.12%
2020/12/09	62.2	89.02	152.5	88.57	89.00	-90.3	33,480	-0.27%	大賣/
2020/12/08	215	88.27	139.5	88.29	87.60	75.5	32,621	0.23%	大買/大賣/
2020/12/07	217.6	86.49	150.4	86.06	87.90	67.1	31,140	0.22%	大買/大賣/
2020/12/04	26.3	83.05	30.1	82.91	82.90	-3.8	28,798	-0.01%
2020/12/03	15	82.13	3	82.07	82.00	12	28,368	0.04%
2020/12/02	57	82.79	5.4	82.97	82.70	51.6	28,204	0.18%
2020/12/01	1.3	82.81	9.2	82.40	82.90	-8	28,227	-0.03%
2020/11/30	6.1	82.47	11	82.46	82.30	-5	28,504	-0.02%
2020/11/27	8.4	82.54	12	82.53	82.60	-3.6	27,917	-0.01%
2020/11/26	27.8	82.76	7.7	82.84	83.00	20.1	27,869	0.07%
2020/11/25	24.2	81.92	11.9	81.95	82.00	12.2	27,823	0.04%
2020/11/24	39	82.33	6.1	82.28	82.00	32.9	27,853	0.12%
2020/11/23	2	82.70	6.7	82.86	82.90	-4.7	27,877	-0.02%
2020/11/20	20.6	82.32	12.3	82.22	82.50	8.2	27,738	0.03%
2020/11/19	7.5	82.69	10	82.68	82.90	-2.5	27,618	-0.01%
2020/11/18	7.8	83.17	13	83.10	83.20	-5.2	27,595	-0.02%
2020/11/17	6.2	82.78	24	82.90	83.00	-17.8	27,491	-0.06%
2020/11/16	5.5	82.50	28	82.53	82.60	-22.5	27,885	-0.08%
2020/11/13	13.7	81.47	7.8	81.34	81.40	5.9	27,577	0.02%
2020/11/12	14.3	81.61	30.7	81.68	81.90	-16.3	27,494	-0.06%
2020/11/11	7.1	81.29	27.2	81.13	81.60	-20.1	27,213	-0.07%
2020/11/10	7	80.77	6	80.57	80.80	1	27,174	0.00%
2020/11/09	5	80.84	53.8	81.10	81.20	-48.8	28,235	-0.17%
2020/11/06	5.4	79.52	6.1	79.52	79.70	-0.7	28,321	0.00%
2020/11/05	2	78.90	4	78.80	79.00	-2	28,488	-0.01%
2020/11/04	21	78.44	6	78.63	78.80	15	29,073	0.05%
2020/11/03	10	78.40	0	0.00	78.30	10	29,122	0.03%
2020/11/02	7	78.06	10	77.72	78.30	-3	29,432	-0.01%
2020/10/30	9	77.41	1.5	77.87	77.50	7.5	29,600	0.03%
2020/10/29	8	77.36	22	77.75	78.00	-14	29,550	-0.05%
2020/10/28	9.7	78.70	0	0.00	78.30	9.7	30,059	0.03%
2020/10/27	2	79.65	2	79.85	80.00	0	30,234	0.00%
2020/10/26	15.7	80.42	12.6	80.38	80.20	3.1	30,632	0.01%
2020/10/23	10	80.83	5	80.80	80.70	5	31,049	0.02%
2020/10/22	0	0.00	10	80.60	80.80	-10	32,073	-0.03%
2020/10/21	8	80.81	1	81.10	80.40	7	32,779	0.02%
2020/10/20	16	81.18	36	81.53	81.40	-20	33,058	-0.06%
2020/10/19	8.7	81.28	47	80.97	81.30	-38.3	33,610	-0.11%
2020/10/16	13	78.94	14.3	79.28	78.60	-1.3	33,408	0.00%
2020/10/15	3.1	78.10	4	78.28	78.10	-0.9	33,847	0.00%
2020/10/14	6	78.08	2.5	78.28	78.00	3.5	34,602	0.01%
2020/10/13	2	78.40	5	78.60	78.90	-3	34,800	-0.01%
2020/10/12	19	78.51	40	78.51	78.70	-21	35,259	-0.06%
2020/10/08	3	77.87	8	77.74	78.00	-5	35,425	-0.01%
2020/10/07	0.8	77.60	0	0.00	77.40	0.8	35,744	0.00%
2020/10/06	7	78.00	3	78.10	77.80	4	36,066	0.01%
2020/10/05	1	77.80	15	77.79	77.70	-14	36,653	-0.04%
2020/09/30	12.2	77.50	3	77.73	77.40	9.2	37,159	0.02%
2020/09/29	7.3	77.25	19.4	77.95	77.00	-12.1	37,455	-0.03%
2020/09/28	18.6	75.64	13	76.26	76.90	5.6	37,793	0.01%
2020/09/25	20	74.72	9.8	74.51	74.30	10.2	38,001	0.03%
2020/09/24	39	75.39	11	75.42	75.00	28	38,076	0.07%
2020/09/23	4	76.78	3	76.73	76.70	1	37,687	0.00%
2020/09/22	11	76.82	8	76.94	76.80	3	38,132	0.01%
2020/09/21	9	77.53	16	77.64	77.40	-7	38,706	-0.02%
2020/09/18	15	77.78	11	77.69	77.60	4	40,000	0.01%
2020/09/17	13	78.27	0	0.00	78.10	13	40,947	0.03%
2020/09/16	9	78.82	1	79.00	78.80	8	41,362	0.02%
2020/09/15	3.2	79.19	5	79.18	79.10	-1.8	41,339	0.00%
2020/09/14	8	79.30	13.2	79.10	79.40	-5.2	41,646	-0.01%
2020/09/11	0	0.00	3	78.40	78.50	-3	41,491	-0.01%
2020/09/10	3.3	78.38	5	78.48	78.50	-1.7	41,523	0.00%
2020/09/09	4.3	77.06	2	76.95	77.90	2.3	41,410	0.01%
2020/09/08	9.3	77.55	11	77.46	77.50	-1.7	41,473	0.00%
2020/09/07	5	77.08	8	77.06	77.30	-3	41,611	-0.01%
2020/09/04	13	76.87	2	77.05	76.90	11	41,954	0.03%
2020/09/03	22.3	78.34	2.5	78.69	77.70	19.8	41,789	0.05%
2020/09/02	2.2	77.09	10	77.20	77.80	-7.8	41,734	-0.02%
2020/09/01	8.3	76.85	11	76.80	77.00	-2.7	42,211	-0.01%
2020/08/31	4	77.52	20	77.70	76.90	-16	42,474	-0.04%
2020/08/28	7	77.40	6	77.72	77.50	1	42,692	0.00%
2020/08/27	21	77.66	36	77.77	77.50	-15	42,988	-0.03%
2020/08/26	15	78.01	5	77.90	78.20	10	43,281	0.02%
2020/08/25	13.2	78.33	3	78.17	78.30	10.2	43,441	0.02%
2020/08/24	5.2	77.85	4	77.95	77.60	1.2	43,891	0.00%
2020/08/21	13	78.09	12.2	78.00	78.20	0.8	43,964	0.00%
2020/08/20	35	77.29	18	77.47	77.10	17	43,929	0.04%
2020/08/19	5	79.82	14	80.20	79.30	-9	43,368	-0.02%
2020/08/18	7	79.63	2	79.75	79.80	5	43,283	0.01%
2020/08/17	18	80.33	31	80.17	80.20	-13	43,604	-0.03%
2020/08/14	34	80.09	21	79.98	80.40	13	43,618	0.03%
2020/08/13	41	79.93	36	79.81	79.50	5	43,559	0.01%
2020/08/12	44	80.48	52.5	80.61	81.40	-8.5	42,948	-0.02%
2020/08/11	9	80.06	7	79.99	79.80	2	43,139	0.00%
2020/08/10	25.5	80.21	42	80.14	80.50	-16.5	43,407	-0.04%
2020/08/07	21	78.56	3	79.23	78.30	18	43,275	0.04%
2020/08/06	22.5	79.18	19	79.20	79.00	3.5	43,625	0.01%
2020/08/05	4	78.20	1.4	78.31	77.90	2.6	43,829	0.01%
2020/08/04	9	77.81	13.2	77.85	78.10	-4.2	44,340	-0.01%
2020/08/03	63.2	77.78	16	77.40	77.10	47.2	44,597	0.11%
2020/07/31	26	78.93	6	79.20	78.40	20	44,108	0.05%
2020/07/30	26.6	78.03	87.2	77.83	78.00	-60.6	43,832	-0.14%
2020/07/29	55	78.42	5.3	78.94	78.00	49.7	43,666	0.11%
2020/07/28	52.4	79.29	38	79.45	78.40	14.4	43,848	0.03%
2020/07/27	25.2	78.39	36.6	78.48	78.00	-11.4	43,342	-0.03%
2020/07/24	30.7	80.67	46.1	80.52	80.00	-15.4	42,760	-0.04%
2020/07/23	103.2	81.84	32	82.07	82.10	71.2	42,348	0.17%	大買/
2020/07/22	37	85.55	101.1	85.74	85.90	-64.1	41,517	-0.15%	大賣/
2020/07/21	51.2	85.36	43	85.37	85.30	8.2	40,594	0.02%
2020/07/20	30.4	86.76	40.7	86.08	86.80	-10.3	39,798	-0.03%
2020/07/17	37.5	88.29	25	88.36	88.00	12.5	39,066	0.03%
2020/07/16	13	87.30	248	87.42	87.60	-235	39,095	-0.60%	大賣/鉅額交易
2020/07/15	6	86.82	25	87.01	86.60	-19	38,790	-0.05%
2020/07/14	5.2	86.63	40	86.78	86.30	-34.8	39,163	-0.09%
2020/07/13	10	85.98	7	86.21	86.70	3	39,298	0.01%
2020/07/10	21.7	85.25	17	85.52	84.80	4.7	39,392	0.01%
2020/07/09	19.9	86.39	6	86.20	86.20	13.9	39,134	0.04%
2020/07/08	15.1	86.91	30	86.92	87.00	-15	38,728	-0.04%
2020/07/07	20.2	86.45	118	86.10	87.00	-97.8	38,430	-0.25%	大賣/
2020/07/06	32	86.37	23	86.44	86.40	9	38,484	0.02%
2020/07/03	132.2	85.29	14.3	85.28	85.30	117.9	39,251	0.30%	大買/鉅額交易
2020/07/02	22	85.65	26	85.25	86.00	-4	39,318	-0.01%
2020/07/01	55.2	86.29	11.4	86.62	85.90	43.8	39,567	0.11%
2020/06/30	45.2	86.19	29.9	86.13	86.30	15.3	39,234	0.04%
2020/06/29	25	84.60	153	83.97	85.20	-128	38,911	-0.33%	大賣/鉅額交易
2020/06/24	41.2	82.66	18	82.94	83.50	23.2	37,861	0.06%
2020/06/23	31.7	80.00	27	79.88	80.20	4.7	37,387	0.01%
2020/06/22	8	78.61	1	78.40	78.90	7	37,269	0.02%
2020/06/19	105	78.31	3	78.50	78.80	102	37,883	0.27%	大買/鉅額交易
2020/06/18	3	78.04	2	78.20	78.50	1	37,988	0.00%
2020/06/17	6.2	78.35	51	78.39	78.20	-44.8	38,713	-0.12%
2020/06/16	20	78.08	7	78.23	78.40	13	40,122	0.03%
2020/06/15	66	77.65	5	77.44	77.00	61	41,533	0.15%
2020/06/12	41.9	77.41	8.5	77.07	78.00	33.4	42,349	0.08%
2020/06/11	10	78.95	42	78.97	78.60	-32	42,992	-0.07%
2020/06/10	2	79.75	18.5	79.46	79.90	-16.5	43,388	-0.04%
2020/06/09	6.4	79.83	112.8	79.60	79.50	-106.4	44,767	-0.24%	大賣/鉅額交易
2020/06/08	6.2	79.29	6.3	79.22	79.70	-0.1	45,559	0.00%
2020/06/05	13	78.15	27	78.06	78.50	-14	45,175	-0.03%
2020/06/04	117	78.44	39.5	78.17	78.40	77.5	45,232	0.17%	大買/
2020/06/03	9	78.09	32.4	78.10	78.10	-23.4	45,254	-0.05%
2020/06/02	2	77.25	48	77.10	77.10	-46	45,186	-0.10%
2020/06/01	12	76.53	10	76.47	76.20	2	45,106	0.00%
2020/05/29	2.3	75.20	25.2	74.79	75.80	-22.9	45,158	-0.05%
2020/05/28	4	75.50	5	75.38	75.30	-1	44,994	0.00%
2020/05/27	2	75.30	3	75.30	75.30	-1	45,453	0.00%
2020/05/26	19.6	74.77	23	74.87	74.80	-3.4	45,969	-0.01%
2020/05/25	27	73.15	15	73.10	73.60	12	46,216	0.03%
2020/05/22	46	73.88	12	73.68	73.60	34	46,552	0.07%
2020/05/21	12.1	74.74	9	74.77	74.70	3.1	46,325	0.01%
2020/05/20	17	74.69	9	74.66	74.50	8	46,417	0.02%
2020/05/19	15	74.97	23	74.89	74.80	-8	46,489	-0.02%
2020/05/18	50.2	75.73	10	75.59	75.00	40.2	46,100	0.09%
2020/05/15	20	77.13	13	77.10	77.10	7	45,526	0.02%
2020/05/14	21	78.24	9	78.56	78.20	12	45,023	0.03%
2020/05/13	45	78.42	23.8	78.26	78.80	21.2	44,680	0.05%
2020/05/12	32	77.72	8	77.43	77.30	24	44,565	0.05%
2020/05/11	15.4	78.50	49	78.64	78.90	-33.6	44,747	-0.08%
2020/05/08	14	76.30	28	76.37	76.20	-14	44,242	-0.03%
2020/05/07	2	75.25	12	75.08	75.20	-10	44,308	-0.02%
2020/05/06	28	74.40	1	74.60	74.30	27	44,218	0.06%
2020/05/05	14	74.19	45	74.17	74.10	-31	44,492	-0.07%
2020/05/04	15	74.47	2.8	74.41	74.50	12.2	44,768	0.03%
2020/04/30	208	76.79	12	76.58	77.00	196	44,694	0.44%	大買/鉅額交易
2020/04/29	14	75.66	7	75.94	75.60	7	44,975	0.02%
2020/04/28	5	74.98	56	74.93	75.20	-51	45,609	-0.11%
2020/04/27	5	74.66	16	74.96	74.90	-11	47,798	-0.02%
2020/04/24	7	73.87	2	74.05	73.80	5	47,910	0.01%
2020/04/23	69	74.16	2	74.95	74.00	67	48,896	0.14%
2020/04/22	48	73.27	0	0.00	73.90	48	48,768	0.10%
2020/04/21	21.1	73.90	106	75.24	73.50	-84.9	48,703	-0.17%	大賣/
2020/04/20	9.1	75.97	18	75.97	76.20	-8.9	48,171	-0.02%
2020/04/17	17	76.06	49	76.18	75.80	-32	48,024	-0.07%
2020/04/16	8	74.14	14	74.41	74.00	-6	47,392	-0.01%
2020/04/15	104.1	74.57	7	74.44	74.10	97.1	47,157	0.21%	大買/
2020/04/14	7.1	74.16	9	74.09	74.40	-1.9	47,387	0.00%
2020/04/13	17.2	73.37	8	73.45	73.10	9.2	47,485	0.02%
2020/04/10	6	73.65	13.7	73.72	73.90	-7.7	47,506	-0.02%
2020/04/09	33.5	74.56	95.5	73.86	74.00	-62.1	47,817	-0.13%
2020/04/08	58	73.21	12	73.93	75.00	46	47,242	0.10%
2020/04/07	86	71.10	17	71.31	71.20	69	45,981	0.15%
2020/04/06	3	70.00	10	69.66	70.20	-7	45,466	-0.02%
2020/04/01	10.7	70.10	7	70.19	70.00	3.7	44,975	0.01%
2020/03/31	13.4	70.12	3.6	70.12	69.90	9.8	44,733	0.02%
2020/03/30	6	69.93	1	70.10	70.00	5	44,283	0.01%
2020/03/27	20.1	70.94	30.3	71.02	70.10	-10.2	43,919	-0.02%
2020/03/26	36.5	70.88	16	70.88	71.00	20.5	43,204	0.05%
2020/03/25	21	71.86	60	71.78	71.40	-39	43,208	-0.09%
2020/03/24	8	69.85	11	70.01	69.40	-3	42,793	-0.01%
2020/03/23	27.8	67.81	4	67.88	67.50	23.8	43,074	0.06%
2020/03/20	38.2	69.72	26	69.67	70.80	12.2	42,561	0.03%
2020/03/19	71.2	67.28	31	68.09	66.30	40.2	41,412	0.10%
2020/03/18	45	70.61	9.8	70.47	70.00	35.2	40,185	0.09%
2020/03/17	65.7	71.12	36	71.40	70.60	29.7	39,472	0.08%
2020/03/16	36	72.20	21.6	72.05	71.10	14.4	38,858	0.04%
2020/03/13	72.5	70.78	59	72.24	74.60	13.5	38,007	0.04%
2020/03/12	108.1	75.63	8	75.93	74.70	100.1	36,846	0.27%	大買/
2020/03/11	14	79.15	5	79.54	78.60	9	35,761	0.03%
2020/03/10	14.1	78.93	7.2	79.04	79.40	6.9	35,582	0.02%
2020/03/09	41.1	79.36	7.5	79.66	79.10	33.6	35,358	0.10%
2020/03/06	20	81.11	10	81.07	80.80	10	35,166	0.03%
2020/03/05	22	83.14	38	82.86	82.70	-16	35,040	-0.05%
2020/03/04	2	81.45	3	81.30	81.70	-1	35,049	0.00%
2020/03/03	16.7	81.37	6	81.32	81.00	10.7	34,888	0.03%
2020/03/02	33.6	79.17	9	79.48	79.20	24.6	34,638	0.07%
2020/02/27	26	80.39	3	81.00	80.30	23	34,937	0.07%
2020/02/26	20.8	81.51	3	81.60	81.10	17.8	34,982	0.05%
2020/02/25	4	82.18	59	80.57	82.30	-55	34,763	-0.16%
2020/02/24	34	80.62	3	80.63	80.70	31	34,847	0.09%
2020/02/21	14.6	81.93	3	81.80	81.70	11.6	35,036	0.03%
2020/02/20	4.3	82.81	12	83.18	82.80	-7.7	36,338	-0.02%
2020/02/19	3.6	83.13	9	83.44	83.80	-5.4	36,346	-0.01%
2020/02/18	12.6	83.27	5.2	83.44	83.40	7.4	36,642	0.02%
2020/02/17	12.1	83.86	4.9	83.86	83.90	7.2	37,750	0.02%
2020/02/14	6	84.72	4.1	84.92	84.90	1.9	38,341	0.00%
2020/02/13	21.5	85.41	13.2	85.59	84.70	8.3	39,439	0.02%
2020/02/12	10.6	83.76	37	84.47	85.50	-26.4	40,708	-0.06%
2020/02/11	19.9	82.40	24	82.76	82.90	-4.1	41,559	-0.01%
2020/02/10	12	81.40	10	81.79	82.00	2	42,608	0.00%
2020/02/07	9.4	82.80	21	82.84	82.90	-11.6	43,602	-0.03%
2020/02/06	14.9	82.96	6	83.37	83.60	8.9	45,059	0.02%
2020/02/05	18	82.21	8	82.29	82.20	10	46,922	0.02%
2020/02/04	21	83.25	39	82.55	82.20	-18	48,200	-0.04%
2020/02/03	16	80.09	21	79.48	82.20	-5	48,094	-0.01%
2020/01/31	26.2	83.65	22.8	83.56	83.20	3.4	47,505	0.01%
2020/01/30	83	83.90	27.4	83.55	83.10	55.6	47,070	0.12%
2020/01/20	3	92.27	8	92.49	92.30	-5	44,925	-0.01%
2020/01/17	51.4	92.09	67.8	92.00	92.30	-16.4	44,926	-0.04%
2020/01/16	0	0.00	11	89.80	90.00	-11	44,307	-0.02%
2020/01/15	1	90.00	3.8	90.02	89.90	-2.8	45,467	-0.01%
2020/01/14	1	89.60	3	89.83	90.00	-2	46,469	0.00%
2020/01/13	4	89.00	0.1	89.20	89.60	4	46,698	0.01%
2020/01/10	2	88.40	11	88.50	89.00	-9	47,630	-0.02%
2020/01/09	6.7	87.44	2	87.60	87.10	4.7	48,452	0.01%
2020/01/08	19.8	87.21	209.3	87.40	86.50	-189.5	48,573	-0.39%	大賣/鉅額交易
2020/01/07	11	89.30	18.3	89.69	89.10	-7.3	48,302	-0.02%
2020/01/06	6.2	90.53	2.3	90.63	90.50	3.9	48,395	0.01%
2020/01/03	4	91.84	23	91.46	91.60	-19	48,271	-0.04%
2020/01/02	3	90.97	2.1	90.89	90.80	0.9	48,116	0.00%
2019/12/31	2	90.90	2	91.05	90.80	0	48,193	0.00%
2019/12/30	1	91.10	4	91.23	90.90	-3	48,265	-0.01%
2019/12/27	1	91.40	10	91.69	91.50	-9	48,462	-0.02%
2019/12/26	4	90.90	3	91.00	90.80	1	48,560	0.00%
2019/12/25	1.6	90.92	2	90.90	91.00	-0.4	49,146	0.00%
2019/12/24	22	91.10	5	90.94	90.90	17	49,384	0.03%
2019/12/23	2	91.00	2.2	91.01	91.50	-0.2	49,552	0.00%
2019/12/20	23.2	91.32	1	91.70	91.10	22.2	49,578	0.04%
2019/12/19	6	91.57	9	91.70	92.20	-3	49,260	-0.01%
2019/12/18	5	92.06	32	92.51	92.40	-27	48,958	-0.06%
2019/12/17	11	91.35	1	91.10	91.60	10	48,539	0.02%
2019/12/16	1	91.30	3.3	91.78	91.60	-2.3	48,561	0.00%
2019/12/13	10	91.81	11.4	91.34	91.00	-1.4	48,552	0.00%
2019/12/12	10	91.73	36.4	91.64	91.00	-26.4	48,727	-0.05%
2019/12/11	0.2	91.00	20	91.00	91.30	-19.9	48,865	-0.04%
2019/12/10	7	90.36	1	90.60	90.30	6	49,354	0.01%
2019/12/09	12	90.98	47.4	90.96	91.00	-35.4	49,715	-0.07%
2019/12/06	7	90.04	10	90.34	90.50	-3	49,472	-0.01%
2019/12/05	5	90.44	14	89.96	89.90	-9	49,467	-0.02%
2019/12/04	5	88.88	8.6	89.24	89.50	-3.6	49,622	-0.01%
2019/12/03	8.5	88.74	41	89.74	90.00	-32.5	49,672	-0.07%
2019/12/02	20.8	87.88	26	88.40	88.60	-5.2	49,485	-0.01%
2019/11/29	19.6	89.02	22	89.26	88.50	-2.5	49,213	0.00%
2019/11/28	4.4	90.16	11.8	90.48	89.80	-7.4	48,897	-0.02%
2019/11/27	11	90.04	6.8	90.23	90.60	4.2	49,237	0.01%
2019/11/26	25	89.75	18	89.98	89.90	7	49,243	0.01%
2019/11/25	25.2	90.35	30	89.76	89.60	-4.8	48,294	-0.01%
2019/11/22	19.3	91.96	30.3	91.73	91.40	-11	47,978	-0.02%
2019/11/21	16.5	90.89	34.3	91.30	92.50	-17.8	47,972	-0.04%
2019/11/20	48	91.91	47.6	91.87	91.90	0.4	47,375	0.00%
2019/11/19	188	92.08	88.5	92.12	92.80	99.5	47,024	0.21%	大買/
2019/11/18	14	90.31	39	90.46	90.50	-25	45,679	-0.05%
2019/11/15	20	90.26	89.8	90.34	90.10	-69.8	45,397	-0.15%
2019/11/14	38.2	90.35	103.8	90.36	89.30	-65.6	45,007	-0.15%	大賣/
2019/11/13	40	89.80	35	89.89	89.70	5	44,081	0.01%
2019/11/12	42.6	89.68	60.6	89.78	91.00	-18	43,699	-0.04%
2019/11/11	51	88.71	315.8	88.21	87.90	-264.8	42,815	-0.62%	大賣/鉅額交易
2019/11/08	74.3	91.71	85.6	91.80	90.90	-11.3	41,247	-0.03%
2019/11/07	26	90.55	78	90.46	90.80	-52	39,749	-0.13%
2019/11/06	54.1	89.95	126	90.06	90.40	-71.9	38,542	-0.19%	大賣/
2019/11/05	29	89.59	92.7	89.67	90.00	-63.7	37,282	-0.17%
2019/11/04	60.1	87.57	169.4	87.67	89.00	-109.3	36,054	-0.30%	大賣/鉅額交易
2019/11/01	19.2	83.19	209	82.64	84.80	-189.8	34,294	-0.55%	大賣/鉅額交易
2019/10/31	2.2	80.81	40	81.11	80.60	-37.9	33,093	-0.11%
2019/10/30	8	80.54	1	80.50	80.20	7	32,959	0.02%
2019/10/29	25	80.62	15	81.16	80.80	10	32,835	0.03%
2019/10/28	9	80.48	23	80.37	80.10	-14	32,576	-0.04%
2019/10/25	6	79.93	23	80.07	80.20	-17	32,470	-0.05%
2019/10/24	10	80.53	34	80.56	80.50	-24	32,252	-0.07%
2019/10/23	29	80.04	34	80.02	80.50	-5	32,630	-0.02%
2019/10/22	16	79.08	44	79.32	79.50	-28	32,364	-0.09%
2019/10/21	2.2	76.93	6.8	77.06	77.60	-4.6	31,601	-0.01%
2019/10/18	16	77.57	16	77.63	76.90	0	31,704	0.00%
2019/10/17	35	76.78	33.8	75.80	77.20	1.2	30,791	0.00%
2019/10/16	3	74.97	16.6	74.96	75.00	-13.6	29,769	-0.05%
2019/10/15	13	75.05	27	74.95	74.70	-14	29,704	-0.05%
2019/10/14	12	74.30	11.1	74.31	74.50	0.9	30,027	0.00%
2019/10/09	9	73.31	7	73.30	72.90	2	29,767	0.01%
2019/10/08	17	73.86	7	73.90	74.00	10	29,894	0.03%
2019/10/07	29	73.64	9	73.64	73.40	20	29,759	0.07%
2019/10/04	4	72.23	5	72.54	72.70	-1	29,672	0.00%
2019/10/03	37.1	71.78	15	71.87	72.00	22.1	29,708	0.07%
2019/10/02	7.2	72.30	5.3	72.23	72.30	1.9	29,572	0.01%
2019/10/01	35	72.54	46.4	72.67	72.60	-11.4	29,331	-0.04%
2019/09/27	4.1	73.45	6	74.07	73.20	-1.9	28,815	-0.01%
2019/09/26	2.1	74.10	1	74.10	74.00	1.1	28,901	0.00%
2019/09/25	21	74.39	2	74.40	74.80	19	28,895	0.07%
2019/09/24	2	74.95	7	74.73	74.90	-5	29,218	-0.02%
2019/09/23	1	74.50	7	74.59	74.70	-6	29,240	-0.02%
2019/09/20	11.4	74.15	7	74.30	74.50	4.4	29,577	0.01%
2019/09/19	15.4	74.05	10	73.83	73.50	5.4	29,314	0.02%
2019/09/18	18	74.43	1	74.60	74.40	17	29,144	0.06%
2019/09/17	11	74.75	19	74.93	74.60	-8	29,059	-0.03%
2019/09/16	23.3	75.62	18	75.77	76.00	5.3	29,303	0.02%
2019/09/12	18	75.72	14.4	75.93	76.00	3.6	29,068	0.01%
2019/09/11	8	74.55	7	74.64	74.50	1	28,869	0.00%
2019/09/10	7	74.10	16	73.94	74.10	-9	28,884	-0.03%
2019/09/09	6	75.05	6	75.15	74.70	0	29,030	0.00%
2019/09/06	23.2	75.25	4	75.40	75.00	19.2	29,372	0.07%
2019/09/05	8.5	74.69	12	74.67	74.90	-3.5	29,587	-0.01%
2019/09/04	5.1	74.10	12	74.23	74.30	-6.9	29,815	-0.02%
2019/09/02	20	74.01	4	74.00	74.00	16	30,251	0.05%
2019/08/30	8	73.70	30	73.59	74.20	-22	30,587	-0.07%
2019/08/29	6.2	71.91	6	71.88	71.90	0.2	30,724	0.00%
2019/08/28	3	72.20	1	72.30	72.40	2	31,041	0.01%
2019/08/27	16.2	72.27	22	72.29	72.20	-5.8	31,307	-0.02%
2019/08/26	26	71.95	6	71.83	72.00	20	31,562	0.06%
2019/08/23	12.3	73.44	1	73.50	73.30	11.3	31,812	0.04%
2019/08/22	10	73.77	4	73.80	73.90	6	32,267	0.02%
2019/08/21	15.1	73.64	6.6	73.36	73.50	8.5	34,158	0.02%
2019/08/20	1	72.50	12	72.43	72.40	-11	34,127	-0.03%
2019/08/19	6	72.67	1	72.60	72.40	5	34,491	0.01%
2019/08/16	19	71.81	14.8	72.27	72.00	4.2	35,197	0.01%
2019/08/15	30.5	71.64	12	71.57	71.60	18.5	35,147	0.05%
2019/08/14	58.2	72.78	47	73.55	72.60	11.2	35,268	0.03%
2019/08/13	14.3	73.15	0	0.00	72.90	14.3	35,218	0.04%
2019/08/12	5	73.48	10.4	74.11	73.70	-5.4	35,749	-0.02%
2019/08/08	2	73.10	6	73.67	73.10	-4	36,472	-0.01%
2019/08/07	11	73.19	8	73.19	72.90	3	37,306	0.01%
2019/08/06	34	71.74	23.9	72.39	73.30	10.1	37,843	0.03%
2019/08/05	35	73.39	8	73.31	72.80	27	37,786	0.07%
2019/08/02	48	75.97	88	75.98	75.50	-40	37,404	-0.11%
2019/08/01	11.1	78.10	3	77.93	77.90	8.1	37,162	0.02%
2019/07/31	4.1	78.21	9	78.18	78.60	-4.9	37,041	-0.01%
2019/07/30	19	77.92	23	78.24	77.80	-4	37,167	-0.01%
2019/07/29	11	78.39	15	78.11	78.40	-4	37,511	-0.01%
2019/07/26	3	78.60	2	78.35	78.40	1	37,626	0.00%
2019/07/25	57	78.45	10	78.59	78.60	47	37,671	0.12%
2019/07/24	50.4	81.26	67	81.18	81.30	-16.6	37,192	-0.04%
2019/07/23	46.2	80.93	14	80.88	80.90	32.2	36,534	0.09%
2019/07/22	39.7	80.57	13	80.44	80.60	26.7	36,414	0.07%
2019/07/19	39	79.83	12	79.79	79.30	27	36,308	0.07%
2019/07/18	11	79.34	14	79.18	79.00	-3	36,773	-0.01%
2019/07/17	27.4	79.96	1	79.30	79.30	26.4	37,533	0.07%
2019/07/16	12.2	80.18	41	79.81	80.00	-28.8	37,702	-0.08%
2019/07/15	21	76.74	15.2	77.05	78.10	5.8	38,121	0.02%
2019/07/12	20.6	77.73	13	77.64	77.60	7.6	40,175	0.02%
2019/07/11	6	78.18	6	78.18	78.20	0	41,245	0.00%
2019/07/10	62	77.89	0	0.00	77.90	62	42,238	0.15%
2019/07/09	3	78.17	9	78.21	77.90	-6	43,101	-0.01%
2019/07/08	15	78.73	0	0.00	79.00	15	43,727	0.03%
2019/07/05	3	78.07	3	78.13	78.20	0	44,148	0.00%
2019/07/04	13	77.68	6	77.88	77.70	7	44,538	0.02%
2019/07/03	11	77.85	6.6	78.07	77.50	4.5	44,768	0.01%
2019/07/02	11	79.18	18	79.18	79.10	-7	45,091	-0.02%
2019/07/01	8	79.11	9	79.12	79.40	-1	45,435	0.00%
2019/06/28	4.2	77.57	2.8	77.65	77.40	1.4	46,469	0.00%
2019/06/27	1.1	77.31	11	77.38	77.40	-9.9	48,925	-0.02%
2019/06/26	6	76.43	5	76.38	76.30	1	49,037	0.00%
2019/06/25	12	76.54	24	77.06	76.40	-12	48,862	-0.02%
2019/06/24	20.6	76.20	11	76.86	77.10	9.6	48,644	0.02%
2019/06/21	26	78.25	41	77.06	76.80	-15	48,291	-0.03%
2019/06/20	7	77.34	7.1	77.63	77.70	-0.1	47,665	0.00%
2019/06/19	18	76.89	6	76.87	77.20	12	47,481	0.03%
2019/06/18	18	75.98	19	75.94	75.90	-1	46,966	0.00%
2019/06/17	7	76.16	7	76.16	76.40	0	46,586	0.00%
2019/06/14	14.2	74.97	30	74.99	75.10	-15.8	46,296	-0.03%
2019/06/13	17	73.96	25	73.96	74.20	-8	45,938	-0.02%
2019/06/12	45.2	72.85	5	73.10	73.70	40.2	45,892	0.09%
2019/06/11	19	72.46	18.8	72.46	72.40	0.2	45,480	0.00%
2019/06/10	16.1	71.73	4	71.20	72.10	12.1	45,277	0.03%
2019/06/06	6	71.25	2.9	71.47	71.10	3.1	44,971	0.01%
2019/06/05	21.6	71.76	4.7	72.27	71.00	16.9	44,606	0.04%
2019/06/04	24.2	72.04	4	72.90	71.80	20.2	44,249	0.05%
2019/06/03	12.5	72.65	1	73.20	73.40	11.5	43,903	0.03%
2019/05/31	32.3	73.91	10	74.14	73.90	22.3	43,607	0.05%
2019/05/30	31	72.73	5	72.69	73.40	26	42,989	0.06%
2019/05/29	25	71.28	8.2	70.77	72.20	16.8	42,844	0.04%
2019/05/28	22.8	71.50	11	71.51	71.20	11.8	42,521	0.03%
2019/05/27	16	71.43	6	71.47	71.40	10	40,574	0.02%
2019/05/24	38.4	71.56	3	71.57	71.40	35.4	40,541	0.09%
2019/05/23	39.3	72.01	6	71.73	71.50	33.3	40,262	0.08%
2019/05/22	9.2	74.33	1	74.20	74.00	8.2	39,723	0.02%
2019/05/21	8.1	75.02	4	74.95	75.00	4.1	39,988	0.01%
2019/05/20	11.2	75.35	7.1	75.47	75.00	4.1	39,825	0.01%
2019/05/17	52.2	75.08	2	76.25	74.70	50.2	39,707	0.13%
2019/05/16	31	76.81	19.8	77.51	75.90	11.2	39,278	0.03%
2019/05/15	100.2	77.93	8	77.93	77.80	92.2	38,512	0.24%
2019/05/14	15	79.61	8	79.03	79.70	7	37,886	0.02%
2019/05/13	19	81.46	6.6	81.98	81.20	12.4	37,563	0.03%
2019/05/10	13	84.55	15.2	84.57	83.70	-2.2	37,575	-0.01%
2019/05/09	32	84.83	3	84.97	84.30	29	37,560	0.08%
2019/05/08	3	85.93	0	0.00	85.90	3	37,350	0.01%
2019/05/07	7	86.69	16	86.58	86.60	-9	37,276	-0.02%
2019/05/06	21.2	85.47	8	85.43	84.90	13.2	37,269	0.04%
2019/05/03	10.1	87.88	28.4	87.67	88.20	-18.3	36,812	-0.05%
2019/05/02	4.4	86.76	2	86.80	86.90	2.4	36,616	0.01%
2019/04/30	10.1	86.91	6	86.63	86.90	4.1	36,365	0.01%
2019/04/29	20	88.10	17	87.71	87.80	3	36,026	0.01%
2019/04/26	9.5	87.06	39.4	86.97	87.40	-29.9	35,703	-0.08%
2019/04/25	4.2	86.52	31.2	86.83	86.80	-27	35,423	-0.08%
2019/04/24	15	87.44	37	86.46	86.90	-22	35,170	-0.06%
2019/04/23	13	87.46	27.6	87.48	88.30	-14.6	34,864	-0.04%
2019/04/22	10.3	88.62	20.2	88.52	87.80	-9.9	34,003	-0.03%
2019/04/19	150.3	90.71	150.2	89.36	88.90	0.1	33,706	0.00%	大買/大賣/
2019/04/18	141.5	94.28	74.7	93.66	91.60	66.7	32,619	0.20%	大買/
2019/04/17	21.6	91.89	87.5	91.11	91.80	-65.9	30,553	-0.22%
2019/04/16	19.2	90.08	36	90.23	89.90	-16.8	29,346	-0.06%
2019/04/15	15.7	88.41	14.8	89.11	89.30	0.9	28,411	0.00%
2019/04/12	14.8	86.15	40.6	86.21	86.50	-25.8	27,828	-0.09%
2019/04/11	27.2	84.29	22	83.95	83.80	5.2	27,456	0.02%
2019/04/10	1.9	82.91	7.2	82.84	83.00	-5.3	26,990	-0.02%
2019/04/09	0	0.00	3	82.37	82.50	-3	26,686	-0.01%
2019/04/08	9	82.64	6	82.62	82.40	3	26,501	0.01%
2019/04/03	3	81.33	14.4	81.26	81.90	-11.4	25,825	-0.04%
2019/04/02	26.2	82.35	35	82.43	82.00	-8.9	25,304	-0.03%
2019/04/01	12	79.86	103	79.38	80.80	-91	23,838	-0.38%	大賣/
2019/03/29	0	0.00	7.1	73.20	73.50	-7.1	21,133	-0.03%
2019/03/28	0.1	71.80	1	71.70	71.80	-0.9	21,058	0.00%
2019/03/27	1.7	71.96	4.2	71.95	71.90	-2.5	21,359	-0.01%
2019/03/26	3.4	71.80	0	0.00	71.80	3.4	21,516	0.02%
2019/03/25	3	71.27	3	71.30	71.20	0	21,784	0.00%
2019/03/22	11.8	73.26	0.4	72.90	73.00	11.4	21,732	0.05%
2019/03/21	4	73.00	6	72.85	73.00	-2	21,996	-0.01%
2019/03/19	1.2	72.26	7.2	72.32	72.30	-6	23,024	-0.03%
2019/03/18	4.2	71.37	3.4	71.74	72.00	0.8	23,226	0.00%
2019/03/15	2	70.80	0	0.00	70.60	2	23,470	0.01%
2019/03/14	2	70.75	1	71.10	71.10	1	23,311	0.00%
2019/03/13	3	70.80	1	70.90	70.70	2	24,214	0.01%
2019/03/12	6	71.03	0	0.00	71.20	6	24,353	0.02%
2019/03/11	25	70.51	6	70.47	70.40	19	24,453	0.08%
2019/03/08	8.2	70.76	0	0.00	70.70	8.2	24,916	0.03%
2019/03/07	7	71.77	1	72.10	71.60	6	25,765	0.02%
2019/03/06	2	72.40	1	72.30	72.50	1	26,193	0.00%
2019/03/05	0	0.00	0.1	72.00	71.90	-0.1	26,787	0.00%
2019/03/04	4.5	71.98	9.8	72.13	72.20	-5.3	26,928	-0.02%
2019/02/27	1.1	72.52	4	72.80	72.70	-2.9	26,754	-0.01%
2019/02/26	3.4	73.53	20	73.35	72.80	-16.7	26,722	-0.06%
2019/02/25	3	73.30	10.6	73.19	73.40	-7.6	26,937	-0.03%
2019/02/22	1	73.20	5	73.00	73.50	-4	27,267	-0.01%
2019/02/21	4	73.60	12	73.63	73.80	-8	27,552	-0.03%
2019/02/20	13.4	73.29	9	73.17	73.20	4.4	27,545	0.02%
2019/02/19	1.8	71.95	3	72.00	72.00	-1.2	27,169	0.00%
2019/02/18	3.8	71.21	2	71.60	71.00	1.8	27,351	0.01%
2019/02/15	9.1	70.59	2	70.35	70.30	7.1	27,533	0.03%
2019/02/14	0.2	71.50	0	71.50	71.40	0.2	27,638	0.00%
2019/02/13	4.2	72.47	11	72.17	72.00	-6.8	27,733	-0.02%
2019/02/12	1.2	71.95	12	71.70	72.00	-10.8	27,694	-0.04%
2019/02/11	4.3	70.05	5	70.72	69.90	-0.7	27,543	0.00%
2019/01/30	6	70.03	2	70.05	70.00	4	27,311	0.01%
2019/01/29	3	69.87	4	69.80	69.90	-1	27,329	0.00%
2019/01/28	5	70.70	8.4	70.84	70.80	-3.4	27,288	-0.01%
2019/01/25	0	0.00	4	70.70	70.70	-4	27,511	-0.01%
2019/01/24	3.1	69.81	8.9	69.91	70.00	-5.8	27,455	-0.02%
2019/01/23	0	0.00	0.4	69.90	69.70	-0.4	27,740	0.00%
2019/01/22	1.6	70.63	0	0.00	70.70	1.6	27,933	0.01%
2019/01/21	1	71.10	4	71.00	71.20	-3	28,393	-0.01%
2019/01/18	3.1	70.47	11	70.63	70.80	-7.9	29,728	-0.03%
2019/01/17	7	70.36	0	0.00	70.40	7	30,927	0.02%
2019/01/16	11.2	70.15	1	70.30	70.20	10.2	31,610	0.03%
2019/01/15	15.5	70.31	14	70.42	70.30	1.5	31,959	0.00%
2019/01/14	1.6	68.87	1	68.70	68.70	0.6	32,168	0.00%
2019/01/11	6	69.80	13.1	69.93	69.40	-7.1	33,547	-0.02%
2019/01/10	2.1	69.16	0	0.00	69.30	2.1	33,515	0.01%
2019/01/09	4.4	69.60	10.2	69.94	69.90	-5.8	33,515	-0.02%
2019/01/08	4	68.50	0	0.00	68.60	4	33,510	0.01%
2019/01/07	1.2	69.30	2	69.00	69.30	-0.8	33,710	0.00%
2019/01/04	6.4	67.56	8	68.20	67.60	-1.6	33,606	0.00%
2019/01/03	22.1	68.89	1	69.00	68.90	21.1	33,646	0.06%
2019/01/02	2.1	70.20	11	70.56	70.10	-8.9	33,501	-0.03%
2018/12/28	3.5	70.86	3	71.00	70.80	0.5	33,856	0.00%
2018/12/27	1.1	71.16	1	71.60	70.80	0.1	34,100	0.00%
2018/12/25	2	70.40	3.3	70.52	70.70	-1.3	34,538	0.00%
2018/12/24	5	71.00	1	71.30	71.40	4	35,126	0.01%
2018/12/22	0	0.00	2.3	70.99	70.90	-2.3	35,373	-0.01%
2018/12/21	1	70.70	1	70.70	71.40	0	35,779	0.00%
2018/12/20	9	71.60	7	71.70	71.50	2	35,804	0.01%
2018/12/19	0	0.00	1	71.30	71.80	-1	35,643	0.00%
2018/12/18	1	70.40	2	70.45	70.80	-1	35,873	0.00%
2018/12/17	0.2	71.30	3	71.20	71.10	-2.8	36,093	-0.01%
2018/12/14	8	71.74	9	71.57	71.50	-1	36,528	0.00%
2018/12/13	10.2	72.61	9.4	72.62	73.00	0.8	36,813	0.00%
2018/12/12	8	70.64	30	70.64	71.20	-22	37,341	-0.06%
2018/12/11	15.5	68.82	8	68.51	68.40	7.5	37,568	0.02%
2018/12/10	26.4	67.92	1	68.00	67.70	25.4	37,759	0.07%
2018/12/07	14.3	69.39	11.9	69.28	69.10	2.4	37,568	0.01%
2018/12/06	29	69.45	1	69.00	69.00	28	37,365	0.07%
2018/12/05	5.6	72.04	3	71.77	71.60	2.6	36,597	0.01%
2018/12/04	4.2	73.64	4	73.70	73.40	0.2	36,922	0.00%
2018/12/03	15	73.72	1	73.90	74.00	14	36,977	0.04%
2018/11/30	0	0.00	10	73.46	71.90	-10	36,598	-0.03%
2018/11/29	13.1	73.52	24	73.37	72.40	-10.9	35,692	-0.03%
2018/11/28	24.3	72.89	19.4	72.43	73.10	4.9	35,289	0.01%
2018/11/27	17	70.49	4	70.73	70.70	13	34,839	0.04%
2018/11/26	13.8	71.02	4.4	70.99	71.00	9.4	34,800	0.03%
2018/11/23	5.8	69.94	1	70.00	70.00	4.8	34,663	0.01%
2018/11/22	21.5	70.07	12	69.75	69.50	9.5	34,653	0.03%
2018/11/21	16.3	69.61	23.5	69.91	70.60	-7.2	34,466	-0.02%
2018/11/20	32.7	71.47	11	71.41	71.00	21.7	34,147	0.06%
2018/11/19	7.3	73.55	5	73.40	73.40	2.3	33,901	0.01%
2018/11/16	1.4	74.28	13	74.72	74.30	-11.7	34,199	-0.03%
2018/11/15	8.7	73.66	7.8	73.06	74.50	0.9	35,037	0.00%
2018/11/14	12.4	74.07	1	73.30	73.30	11.4	34,998	0.03%
2018/11/13	3.8	74.43	2	74.25	74.40	1.8	34,972	0.01%
2018/11/12	3.6	76.19	1	76.30	76.20	2.6	34,899	0.01%
2018/11/09	6.2	76.09	5	76.04	76.10	1.2	35,101	0.00%
2018/11/08	9.2	77.17	7.8	77.09	76.60	1.4	35,138	0.00%
2018/11/07	0	0.00	1.7	78.00	77.90	-1.7	35,022	0.00%
2018/11/06	10	78.17	14.6	77.88	77.30	-4.6	35,016	-0.01%
2018/11/05	0	0.00	11	80.25	80.00	-11	35,081	-0.03%
2018/11/02	7.1	80.41	13.2	80.73	81.00	-6.1	35,222	-0.02%
2018/11/01	6.4	79.64	15.4	79.64	79.90	-9	35,105	-0.03%
2018/10/31	4	78.35	17.8	78.60	78.80	-13.8	35,267	-0.04%
2018/10/30	1.6	76.21	12.7	76.14	76.40	-11.1	35,030	-0.03%
2018/10/29	15.7	76.49	4	77.38	75.50	11.7	35,063	0.03%
2018/10/26	28	77.27	58.3	77.15	76.20	-30.3	35,074	-0.09%
2018/10/17	39.8	69.35	16.2	70.08	68.10	23.6	34,592	0.07%
2018/10/16	49.4	70.05	14	70.15	70.40	35.4	33,758	0.10%
2018/10/15	39.3	70.64	3	70.80	70.50	36.3	33,489	0.11%
2018/10/12	43	70.47	14	70.79	71.90	29	33,508	0.09%
2018/10/11	94.4	70.61	28	70.60	70.10	66.4	33,512	0.20%
2018/10/09	12.5	75.56	23	75.70	75.30	-10.5	32,293	-0.03%
2018/10/08	8.7	75.53	1	75.40	75.50	7.7	32,342	0.02%
2018/10/05	5	75.58	9	75.89	75.60	-4	32,631	-0.01%
2018/10/04	10.1	76.42	0	0.00	76.20	10.1	32,542	0.03%
2018/10/03	25.1	77.66	14.1	77.76	77.80	11	32,668	0.03%
2018/10/02	31	78.69	3	79.10	78.10	28	32,896	0.09%
2018/10/01	26	79.91	46	79.96	79.90	-20	32,641	-0.06%
2018/09/28	3	78.83	17.6	79.14	79.20	-14.6	32,840	-0.04%
2018/09/27	23	78.04	5	78.08	78.70	18	32,499	0.06%
2018/09/26	14.1	77.59	21.1	77.50	77.30	-7	32,279	-0.02%
2018/09/25	3.2	75.85	11	75.55	76.10	-7.9	32,142	-0.02%
2018/09/21	6	75.40	1	75.60	75.80	5	32,370	0.02%
2018/09/20	5.1	75.64	9	75.72	75.60	-4	32,265	-0.01%
2018/09/19	8.5	76.10	7	76.14	76.40	1.5	32,294	0.00%
2018/09/18	12.1	76.32	0	0.00	75.80	12.1	32,335	0.04%
2018/09/17	1	77.70	1	77.60	77.80	0	32,456	0.00%
2018/09/14	4	77.33	3.4	77.12	77.90	0.6	32,799	0.00%
2018/09/13	36	76.31	5.2	76.02	76.00	30.8	32,828	0.09%
2018/09/12	17.1	77.35	23.2	76.96	77.00	-6.1	32,740	-0.02%
2018/09/11	19.3	76.72	7	76.54	77.70	12.3	32,803	0.04%
2018/09/10	25.4	75.43	12	75.40	75.10	13.4	33,096	0.04%
2018/09/07	65.4	78.00	19	77.87	77.70	46.4	32,715	0.14%
2018/09/06	8	79.30	4	79.20	79.30	4	32,743	0.01%
2018/09/05	3	80.17	8.9	80.19	80.10	-5.9	32,558	-0.02%
2018/09/04	8	80.19	2.5	80.24	80.10	5.5	32,939	0.02%
2018/09/03	22.6	80.44	1.5	80.33	80.10	21.1	33,317	0.06%
2018/08/31	25.2	80.49	2	80.50	80.50	23.2	34,592	0.07%
2018/08/30	4	81.10	5	81.16	80.90	-1	35,372	0.00%
2018/08/29	5.3	81.20	11	81.22	81.40	-5.7	35,704	-0.02%
2018/08/28	33.5	81.30	2.1	81.30	81.20	31.4	35,877	0.09%
2018/08/27	14	80.96	4	80.98	81.00	10	36,077	0.03%
2018/08/24	10	80.85	1	81.10	81.10	9	36,106	0.02%
2018/08/23	4.3	81.47	73	81.31	81.80	-68.7	37,143	-0.19%
2018/08/22	3	81.47	2	81.40	81.70	1	37,444	0.00%
2018/08/21	5.2	81.09	7	81.16	81.00	-1.8	37,825	0.00%
2018/08/20	7	81.14	8	81.29	81.00	-1	38,555	0.00%
2018/08/17	83.2	81.41	8	81.59	81.10	75.2	39,047	0.19%
2018/08/16	20.3	80.95	5	81.34	81.20	15.3	39,033	0.04%
2018/08/15	89.3	80.53	18	80.59	81.10	71.3	38,932	0.18%
2018/08/14	124.2	81.32	21	81.62	81.30	103.2	38,576	0.27%	大買/鉅額交易
2018/08/13	7	84.17	2	84.95	83.80	5	37,744	0.01%
2018/08/10	0	0.00	14	85.79	85.90	-14	37,559	-0.04%
2018/08/09	19	85.40	10.1	85.42	85.20	8.9	37,496	0.02%
2018/08/08	0	0.00	33	85.01	85.00	-33	37,984	-0.09%
2018/08/07	2	84.65	8	84.94	84.40	-6	38,653	-0.02%
2018/08/06	0.2	84.50	2.1	84.02	84.60	-1.9	40,277	0.00%
2018/08/03	0.6	83.80	1	83.60	83.80	-0.5	40,685	0.00%
2018/08/02	6	83.30	47	82.86	82.80	-41	40,725	-0.10%
2018/08/01	0	0.00	1	84.20	84.10	-1	40,747	0.00%
2018/07/31	2	83.65	4	83.85	83.80	-2	40,718	0.00%
2018/07/30	55	84.04	38	83.49	84.20	17	40,734	0.04%
2018/07/27	5.1	83.10	3	83.17	83.20	2.1	40,533	0.01%
2018/07/26	4	82.48	7.1	82.71	83.50	-3.1	40,985	-0.01%
2018/07/25	8	82.80	33	82.79	82.70	-25	41,156	-0.06%
2018/07/24	18	85.24	16	85.47	85.20	2	41,023	0.00%
2018/07/23	30	85.30	125.1	85.31	85.50	-95.1	40,405	-0.24%	大賣/
2018/07/20	56.1	85.65	67.9	85.09	85.30	-11.8	40,448	-0.03%
2018/07/19	1	84.60	8.4	84.95	85.20	-7.4	40,634	-0.02%
2018/07/18	2	83.90	35.1	84.00	84.10	-33.1	41,177	-0.08%
2018/07/17	0.1	82.90	19	82.87	82.90	-19	41,148	-0.05%
2018/07/16	2.9	83.28	5	83.08	82.80	-2.1	41,273	-0.01%
2018/07/13	6.1	82.32	15	82.27	82.90	-9	42,018	-0.02%
2018/07/12	5	81.28	3	81.20	81.20	2	42,639	0.00%
2018/07/11	3	81.10	16	80.86	81.60	-13	42,885	-0.03%
2018/07/10	6.2	80.51	2	80.50	80.50	4.2	42,680	0.01%
2018/07/09	30	81.07	6	81.10	80.80	24	42,584	0.06%
2018/07/06	22.5	80.44	4	80.58	80.50	18.5	42,830	0.04%
2018/07/04	4	80.90	18	81.13	81.60	-14	43,143	-0.03%
2018/07/03	11	80.95	3	80.87	80.70	8	43,802	0.02%
2018/07/02	16.2	81.53	64.3	82.65	81.00	-48.1	44,386	-0.11%
2018/06/29	79	82.21	13	82.25	83.20	66	44,722	0.15%
2018/06/28	18	80.76	0	0.00	80.50	18	46,328	0.04%
2018/06/27	18	81.07	3	81.00	80.90	15	46,430	0.03%
2018/06/26	18	80.79	32.6	80.49	81.00	-14.5	46,386	-0.03%
2018/06/25	32.8	81.85	2	81.65	81.50	30.8	46,072	0.07%
2018/06/22	21	82.11	2	82.05	82.30	19	45,973	0.04%
2018/06/21	35.2	83.03	3	82.87	82.70	32.2	45,954	0.07%
2018/06/20	18.1	82.29	18	82.49	83.00	0.1	46,402	0.00%
2018/06/19	37.1	83.27	0	0.00	83.00	37.1	46,024	0.08%
2018/06/15	13	84.76	3	84.83	85.00	10	45,391	0.02%
2018/06/14	35	86.21	2.3	86.30	85.50	32.7	44,934	0.07%
2018/06/13	11	87.72	0.5	87.80	87.80	10.5	44,377	0.02%
2018/06/12	18.6	87.66	17.5	87.34	87.70	1.1	45,087	0.00%
2018/06/11	16	87.89	20	87.35	87.40	-4	45,024	-0.01%
2018/06/08	22.2	89.35	20	89.82	88.30	2.2	45,184	0.00%
2018/06/07	35	90.10	77.2	90.12	91.20	-42.2	44,916	-0.09%
2018/06/06	14.2	88.96	37	88.83	89.10	-22.8	44,888	-0.05%
2018/06/05	3	87.97	10	88.14	88.10	-7	45,553	-0.02%
2018/06/04	12.1	87.76	3	87.67	87.80	9.1	45,573	0.02%
2018/06/01	2.9	86.50	9.1	86.36	86.60	-6.2	45,724	-0.01%
2018/05/31	13.1	86.99	16.9	87.29	85.70	-3.8	45,907	-0.01%
2018/05/30	33	87.40	16	87.29	87.40	17	45,020	0.04%
2018/05/29	13.3	88.40	20	88.10	87.60	-6.7	44,829	-0.01%
2018/05/28	41.9	88.36	26	88.53	88.80	15.9	44,821	0.04%
2018/05/25	7.6	85.76	12.1	85.89	86.50	-4.5	44,419	-0.01%
2018/05/24	5	84.16	0	0.00	84.10	5	44,188	0.01%
2018/05/23	10	83.68	12.3	83.92	83.60	-2.3	44,702	-0.01%
2018/05/22	15.3	84.49	3.1	84.78	84.00	12.2	45,124	0.03%
2018/05/21	1	85.00	1	84.90	85.00	0	45,700	0.00%
2018/05/18	9	84.23	4.2	84.25	83.90	4.8	46,339	0.01%
2018/05/17	8	84.98	12	84.95	84.20	-4	47,022	-0.01%
2018/05/16	36	84.85	69	84.54	84.60	-33	47,215	-0.07%
2018/05/15	21	86.73	19.2	86.83	86.00	1.8	47,488	0.00%
2018/05/14	32.4	88.71	90	88.87	89.00	-57.6	48,662	-0.12%
2018/05/11	63.3	84.24	16	84.34	85.00	47.3	47,388	0.10%
2018/05/10	3	82.43	11.1	82.59	82.90	-8.1	47,391	-0.02%
2018/05/09	13.1	81.96	3	82.17	81.80	10.1	47,644	0.02%
2018/05/08	5.2	81.93	5	82.12	82.60	0.2	48,053	0.00%
2018/05/07	20	81.56	34	81.55	81.60	-14	48,209	-0.03%
2018/05/04	45.2	80.62	23	80.60	80.40	22.2	48,519	0.05%
2018/05/03	24.2	80.42	4	80.43	80.10	20.2	48,855	0.04%
2018/05/02	17.3	82.76	15	82.07	81.80	2.3	48,950	0.00%
2018/04/30	18.2	82.54	12.1	82.72	82.90	6.1	49,029	0.01%
2018/04/27	33.2	81.02	10	81.26	81.50	23.2	49,363	0.05%
2018/04/26	35.4	80.89	9	80.94	80.60	26.4	49,915	0.05%
2018/04/25	32.1	80.17	32	79.98	80.40	0.1	50,957	0.00%
2018/04/24	43.3	81.09	133	81.29	80.60	-89.7	51,057	-0.18%	大賣/
2018/04/23	135	83.10	2	83.20	83.00	133	50,484	0.26%	大買/鉅額交易
2018/04/20	10	84.02	9.1	83.77	84.00	0.9	50,371	0.00%
2018/04/19	47	83.86	12	84.62	85.00	35	50,547	0.07%
2018/04/18	64.3	85.38	16	85.41	84.80	48.3	50,204	0.10%
2018/04/17	24.1	86.73	14	86.79	86.50	10.1	50,087	0.02%
2018/04/16	13	87.24	13	87.29	87.60	0	50,333	0.00%
2018/04/13	15	87.02	8.1	87.08	87.00	6.9	50,506	0.01%
2018/04/12	25.3	87.03	2.9	87.03	86.80	22.4	50,851	0.04%
2018/04/11	27.4	87.54	6	88.28	87.30	21.4	51,181	0.04%
2018/04/10	27	87.16	4	87.08	87.00	23	51,411	0.04%
2018/04/09	32.3	87.32	10.1	87.41	87.40	22.2	51,757	0.04%
2018/04/03	60.1	87.20	26.2	87.23	87.20	33.9	51,281	0.07%
2018/04/02	26.1	88.44	59	88.14	88.10	-32.9	50,921	-0.06%
2018/03/31	145.2	88.82	6	88.57	88.50	139.2	50,680	0.27%	大買/鉅額交易
2018/03/30	4	91.83	9	91.66	91.40	-5	48,765	-0.01%
2018/03/29	26.2	90.13	18	89.96	90.00	8.2	48,632	0.02%
2018/03/28	10	90.40	4	90.25	90.10	6	48,333	0.01%
2018/03/27	24	91.04	6	91.05	91.20	18	48,237	0.04%
2018/03/26	26	89.93	5	89.74	90.20	21	48,082	0.04%
2018/03/23	57.1	90.77	21	90.97	90.40	36.1	48,202	0.07%
2018/03/22	12	92.62	7	92.56	92.80	5	48,376	0.01%
2018/03/21	13	92.68	11	92.61	92.40	2	48,263	0.00%
2018/03/20	5	92.54	9	92.59	92.60	-4	48,615	-0.01%
2018/03/19	6	92.98	11	92.72	92.90	-5	48,662	-0.01%
2018/03/16	7.1	93.64	36	93.34	92.80	-28.9	48,767	-0.06%
2018/03/15	19	93.75	24.7	93.49	93.40	-5.7	48,424	-0.01%
2018/03/14	8.8	93.95	15.1	93.58	93.30	-6.4	48,939	-0.01%
2018/03/13	29	95.76	44.3	95.75	95.20	-15.3	48,868	-0.03%
2018/03/12	59	93.88	44	93.93	94.30	15	48,136	0.03%
2018/03/09	67.2	91.54	34.7	91.46	91.90	32.5	48,311	0.07%
2018/03/08	4.1	89.56	2.1	89.56	89.40	2	48,434	0.00%
2018/03/07	21.1	89.27	3	89.50	88.50	18.1	48,600	0.04%
2018/03/06	5.1	88.34	6	88.50	88.20	-1	49,225	0.00%
2018/03/05	44.7	87.24	1	87.00	87.00	43.7	49,994	0.09%
2018/03/02	9.1	87.23	3	87.57	87.80	6.1	49,680	0.01%
2018/03/01	17.8	87.93	13.2	87.85	87.90	4.6	49,850	0.01%
2018/02/27	15	89.15	11	89.36	88.10	4	49,752	0.01%
2018/02/26	4	89.18	1	89.20	88.80	3	49,448	0.01%
2018/02/23	10	88.60	2.1	89.06	88.90	7.9	49,325	0.02%
2018/02/22	15.2	87.78	4	87.70	87.90	11.2	49,530	0.02%
2018/02/21	36	88.47	3	88.60	88.20	33	49,335	0.07%
2018/02/12	36.3	87.78	2	87.70	87.60	34.3	48,915	0.07%
2018/02/09	46.8	87.01	5	87.56	87.50	41.8	48,743	0.09%
2018/02/08	29	89.41	8	89.35	89.00	21	48,453	0.04%
2018/02/07	38.3	90.41	12	90.42	90.00	26.3	49,905	0.05%
2018/02/06	111	89.75	192	89.04	89.20	-81	49,153	-0.16%	大買/大賣/
2018/02/05	20.2	92.87	6	93.35	92.80	14.2	47,142	0.03%
2018/02/02	5	94.84	15.1	94.99	95.20	-10.1	47,140	-0.02%
2018/02/01	16	93.34	18	94.39	93.50	-2	47,024	0.00%
2018/01/31	31.7	92.54	7	92.70	92.20	24.7	46,756	0.05%
2018/01/30	17	94.02	18	94.07	93.60	-1	46,299	0.00%
2018/01/29	7	94.83	11	94.81	94.70	-4	46,043	-0.01%
2018/01/26	13	95.52	5.4	95.58	95.40	7.6	45,847	0.02%
2018/01/25	2.9	95.57	17	95.79	95.40	-14.1	45,486	-0.03%
2018/01/24	10	95.98	7	95.99	95.90	3	44,848	0.01%
2018/01/23	207	96.63	28.4	96.04	96.90	178.6	44,696	0.40%	大買/鉅額交易
2018/01/22	23	96.83	17	96.94	96.60	6	44,513	0.01%
2018/01/19	23	95.88	38.1	96.28	96.90	-15.1	43,848	-0.03%
2018/01/18	13	94.31	16	94.49	93.80	-3	42,486	-0.01%
2018/01/17	5	92.86	8	93.08	93.40	-3	42,043	-0.01%
2018/01/16	11	93.37	2	93.50	93.40	9	41,887	0.02%
2018/01/15	6.1	93.09	6.6	92.94	93.30	-0.5	41,766	0.00%
2018/01/12	16.5	91.92	4	91.83	91.80	12.5	41,540	0.03%
2018/01/11	50	91.29	7	91.91	91.40	43	41,459	0.10%
2018/01/10	52	90.92	28.6	90.80	90.80	23.5	40,939	0.06%
2018/01/09	17	91.98	3.7	92.05	91.80	13.4	40,640	0.03%
2018/01/08	16.3	91.83	4	91.93	91.80	12.3	40,616	0.03%
2018/01/05	29	92.22	3.8	92.62	93.00	25.2	40,275	0.06%
2018/01/04	31.3	92.78	5.3	92.92	92.60	26	39,996	0.07%
2018/01/03	22.6	94.65	12.7	94.40	94.00	9.9	39,819	0.02%
2018/01/02	6	95.02	2.1	94.87	95.00	3.9	39,215	0.01%