鴻海 (2317)-元大-路竹券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
75,036張
產業
上市其他電子類股▲0.42%
5927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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹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
2024/05/08	24.3	170.18	25.4	170.02	169.50	-1.1	113,075	0.00%
2024/05/07	67.3	168.61	35	169.23	169.50	32.4	112,117	0.03%
2024/05/06	28.8	165.19	69.6	165.93	167.50	-40.8	110,314	-0.04%
2024/05/03	4	156.00	12.1	157.41	156.00	-8.1	107,787	-0.01%
2024/05/02	14.1	153.04	0.2	153.83	154.00	13.9	107,073	0.01%
2024/04/30	30.5	157.70	3.3	157.53	156.00	27.2	106,176	0.03%
2024/04/29	20	158.98	94.7	157.92	158.50	-74.7	105,289	-0.07%
2024/04/26	28.7	156.45	33.3	155.74	155.00	-4.6	104,036	0.00%
2024/04/25	24.4	152.66	10.4	152.29	151.50	14.1	102,659	0.01%
2024/04/24	75.2	153.22	78.7	151.44	156.00	-3.5	101,157	0.00%
2024/04/23	10.2	144.51	13.3	145.25	144.00	-3.1	98,752	0.00%
2024/04/22	31.3	143.03	13.7	144.17	143.00	17.6	98,059	0.02%
2024/04/19	36.9	142.70	18.1	143.72	143.00	18.7	97,247	0.02%
2024/04/18	18.2	145.97	29.3	146.87	148.00	-11.1	95,526	-0.01%
2024/04/17	45.3	144.16	20.2	145.07	146.50	25.1	94,851	0.03%
2024/04/16	39.6	139.55	43	140.15	141.00	-3.4	93,480	0.00%
2024/04/15	27.8	147.17	21.3	147.36	146.00	6.5	90,976	0.01%
2024/04/12	55	151.07	39.1	151.49	150.50	15.9	89,690	0.02%
2024/04/11	81.4	149.20	106.1	149.36	150.00	-24.7	87,961	-0.03%	大賣/
2024/04/10	89.2	156.36	9.1	156.49	154.50	80.1	85,355	0.09%
2024/04/09	72.8	158.87	11.1	158.86	158.00	61.7	84,044	0.07%
2024/04/08	134.1	158.47	42.3	158.47	158.00	91.8	82,682	0.11%	大買/
2024/04/03	122.1	158.26	27.3	157.16	159.00	94.8	81,311	0.12%	大買/
2024/04/02	26.5	157.17	294.2	155.17	159.00	-267.7	79,344	-0.34%	大賣/鉅額交易
2024/04/01	51.2	151.56	17.9	151.03	150.50	33.3	76,692	0.04%
2024/03/29	139.7	155.52	73.6	152.01	150.00	66.1	75,560	0.09%	大買/
2024/03/28	190.3	151.61	110.5	154.46	155.50	79.8	73,210	0.11%	大買/大賣/
2024/03/27	249.2	145.68	536.9	146.34	148.50	-287.7	70,339	-0.41%	大買/大賣/鉅額交易
2024/03/26	87.8	144.68	47.7	142.69	142.00	40.1	68,483	0.06%
2024/03/25	51.7	144.90	14.4	145.93	145.50	37.3	66,381	0.06%
2024/03/22	120.6	144.61	42.6	145.41	145.50	78	64,505	0.12%	大買/
2024/03/21	144.7	140.80	96.6	141.59	142.50	48	61,032	0.08%	大買/
2024/03/20	20.2	138.95	244.9	139.83	138.00	-224.7	58,649	-0.38%	大賣/鉅額交易
2024/03/19	65.3	133.51	27.1	133.52	136.00	38.3	55,781	0.07%
2024/03/18	189.4	133.52	142.3	133.53	136.00	47	53,182	0.09%	大買/大賣/
2024/03/15	121.5	131.17	455.7	130.82	132.00	-334.2	49,532	-0.67%	大買/大賣/鉅額交易
2024/03/14	66.2	119.54	31.3	120.35	121.00	34.9	43,236	0.08%
2024/03/13	145.5	121.87	149.6	121.05	120.50	-4.2	40,314	-0.01%	大買/大賣/
2024/03/12	125.7	118.18	578.9	115.88	119.00	-453.2	34,910	-1.30%	大買/大賣/鉅額交易
2024/03/11	17.7	109.28	162.5	109.43	109.50	-144.9	29,389	-0.49%	大賣/鉅額交易
2024/03/08	5.4	106.25	6.1	106.24	105.00	-0.7	27,431	0.00%
2024/03/07	3.3	107.95	109.1	107.50	107.50	-105.8	26,533	-0.40%	大賣/鉅額交易
2024/03/06	17.1	106.44	6.1	106.41	106.50	11	26,183	0.04%
2024/03/05	7.4	107.19	25.7	107.43	106.50	-18.3	26,190	-0.07%
2024/03/04	13	104.65	33.3	105.19	106.50	-20.3	25,463	-0.08%
2024/03/01	0	103.00	2	103.25	102.00	-2	24,125	-0.01%
2024/02/29	0	103.50	5.1	103.50	103.00	-5.1	24,041	-0.02%
2024/02/27	2.1	103.49	1.1	103.49	103.50	1	23,750	0.00%
2024/02/26	3.1	103.18	4.6	103.61	103.50	-1.6	23,649	-0.01%
2024/02/23	0.1	103.36	0	0.00	103.00	0.1	23,790	0.00%
2024/02/22	2.5	103.20	0	0.00	103.50	2.5	24,119	0.01%
2024/02/21	1.4	103.43	4.2	103.49	103.00	-2.8	24,289	-0.01%
2024/02/20	3.2	103.97	11.3	104.08	103.50	-8.1	24,762	-0.03%
2024/02/19	0.5	102.00	16	102.84	103.00	-15.5	24,617	-0.06%
2024/02/16	5.2	101.00	1	101.02	101.50	4.2	25,053	0.02%
2024/02/15	21.4	101.95	0	0.00	101.00	21.4	25,287	0.08%
2024/02/05	0.1	101.50	0	0.00	101.50	0.1	25,125	0.00%
2024/02/02	5.1	101.51	0	0.00	102.00	5.1	25,105	0.02%
2024/02/01	0	0.00	2	102.50	103.00	-2	25,344	-0.01%
2024/01/31	0.1	102.00	10	102.10	102.50	-9.9	25,428	-0.04%
2024/01/30	0.1	102.00	0	0.00	102.00	0.1	25,581	0.00%
2024/01/29	5.2	102.98	1.1	102.50	102.50	4.1	25,927	0.02%
2024/01/26	0	0.00	2.1	102.74	102.50	-2.1	26,364	-0.01%
2024/01/25	0.2	101.33	7.1	101.77	102.00	-7	26,353	-0.03%
2024/01/24	0.1	100.50	0.1	100.50	100.50	0	26,387	0.00%
2024/01/23	0.1	100.50	0	0.00	101.00	0.1	27,103	0.00%
2024/01/22	1	100.01	0	0.00	99.90	1	29,035	0.00%
2024/01/19	0.1	100.50	0.1	100.50	100.50	0	29,204	0.00%
2024/01/18	50.7	99.41	1	99.70	99.90	49.7	29,563	0.17%
2024/01/17	8.9	99.23	6	99.30	98.60	2.9	29,936	0.01%
2024/01/16	7.3	99.74	11	100.00	100.00	-3.7	30,976	-0.01%
2024/01/15	13.8	100.13	0	0.00	100.00	13.8	31,922	0.04%
2024/01/12	20.1	100.50	0	0.00	100.50	20.1	32,081	0.06%
2024/01/11	2.3	99.93	0.2	100.50	100.50	2.1	32,209	0.01%
2024/01/10	7.3	100.54	33	100.00	100.00	-25.8	32,083	-0.08%
2024/01/09	5.9	101.59	0.1	101.00	101.00	5.8	31,963	0.02%
2024/01/08	3.3	102.20	7.1	102.01	101.50	-3.8	31,828	-0.01%
2024/01/05	1.1	104.00	4.7	104.00	104.00	-3.6	31,693	-0.01%
2024/01/04	0.4	104.49	5	104.40	104.00	-4.6	31,937	-0.01%
2024/01/03	8	104.50	1	104.50	104.50	7	32,154	0.02%
2024/01/02	0	0.00	4	104.88	105.00	-4	32,305	-0.01%
2023/12/29	6.6	104.42	7.3	104.22	104.50	-0.7	32,250	0.00%
2023/12/28	0	0.00	14.6	103.71	104.00	-14.6	32,274	-0.05%
2023/12/27	0.8	103.50	2	103.50	103.50	-1.2	32,180	0.00%
2023/12/26	18	104.00	0	0.00	104.00	18	32,097	0.06%
2023/12/25	0	0.00	8.2	103.50	103.50	-8.2	32,284	-0.03%
2023/12/22	1	103.50	0.6	103.40	103.50	0.4	32,363	0.00%
2023/12/21	2	103.25	8.1	103.38	103.50	-6.1	32,468	-0.02%
2023/12/20	6.1	103.10	23.8	103.35	104.50	-17.6	32,160	-0.05%
2023/12/19	2	101.50	1	102.00	102.50	1	31,507	0.00%
2023/12/18	0.1	101.50	11.7	101.80	102.00	-11.6	31,329	-0.04%
2023/12/15	13.6	101.35	5	101.50	101.50	8.6	31,177	0.03%
2023/12/14	4.3	101.50	13.1	101.54	102.00	-8.8	30,726	-0.03%
2023/12/13	9.5	100.99	8	100.81	101.00	1.5	30,500	0.01%
2023/12/12	13.1	100.61	8	100.94	101.00	5.1	30,839	0.02%
2023/12/11	14.2	100.61	2.1	101.00	101.00	12.2	30,769	0.04%
2023/12/08	1.3	101.81	8.8	101.50	101.50	-7.5	30,658	-0.02%
2023/12/07	0.2	101.00	3.7	101.00	101.00	-3.5	30,887	-0.01%
2023/12/06	23.2	101.05	0	0.00	101.00	23.2	30,950	0.07%
2023/12/05	21.2	100.53	8.2	101.00	101.00	13	30,895	0.04%
2023/12/04	0.6	100.99	19.2	101.00	101.00	-18.6	30,773	-0.06%
2023/12/01	6.7	100.63	7.2	100.66	100.50	-0.4	30,811	0.00%
2023/11/30	3	101.54	1	101.50	101.50	2	30,592	0.01%
2023/11/29	71.4	102.50	3	102.00	102.00	68.4	30,267	0.23%
2023/11/28	1	102.51	6.4	102.19	102.50	-5.4	29,970	-0.02%
2023/11/27	8.4	101.67	1.3	102.15	101.50	7	30,482	0.02%
2023/11/24	7.1	101.99	1.6	101.81	101.50	5.5	30,442	0.02%
2023/11/22	6.4	103.13	3.5	103.43	102.00	2.9	31,063	0.01%
2023/11/21	5.3	102.36	15	101.90	102.50	-9.8	30,942	-0.03%
2023/11/20	8.3	101.01	3.1	101.00	101.00	5.2	31,170	0.02%
2023/11/17	19.3	102.51	13.7	102.68	102.50	5.6	30,949	0.02%
2023/11/16	0.1	101.00	5.8	100.96	101.00	-5.7	30,387	-0.02%
2023/11/15	13.3	100.26	3.6	100.36	100.50	9.7	30,054	0.03%
2023/11/14	5.1	100.24	15.3	100.19	100.00	-10.1	29,488	-0.03%
2023/11/13	15.3	97.92	1	97.62	97.70	14.2	29,120	0.05%
2023/11/10	10.7	97.25	0.2	97.30	97.20	10.5	29,544	0.04%
2023/11/09	8.5	98.33	8.3	98.06	97.90	0.2	30,337	0.00%
2023/11/08	11.4	97.06	32.3	96.79	97.00	-20.9	30,321	-0.07%
2023/11/07	24.4	95.72	2	95.70	96.10	22.4	30,373	0.07%
2023/11/06	33.3	97.08	17	96.54	96.40	16.3	30,281	0.05%
2023/11/03	14.1	95.67	33	95.67	95.80	-18.9	29,982	-0.06%
2023/11/02	8.1	97.20	4	96.85	97.00	4	29,758	0.01%
2023/11/01	7.3	96.01	2	96.29	95.60	5.3	30,097	0.02%
2023/10/31	11.4	96.19	25.4	96.18	96.50	-14	30,309	-0.05%
2023/10/30	98.4	94.99	110	95.15	94.50	-11.6	29,933	-0.04%	大賣/
2023/10/27	41.8	98.44	22.1	98.48	98.20	19.7	28,083	0.07%
2023/10/26	20.7	98.36	5.5	98.37	98.50	15.2	28,036	0.05%
2023/10/25	12.7	98.93	89.1	99.25	99.00	-76.5	27,773	-0.28%
2023/10/24	92.3	98.54	11	98.50	98.30	81.3	27,620	0.29%
2023/10/23	51.8	100.69	14.6	100.52	100.50	37.2	26,288	0.14%
2023/10/20	1.1	103.05	0.2	104.00	103.50	0.9	25,919	0.00%
2023/10/19	8.6	103.61	0	0.00	103.50	8.6	25,714	0.03%
2023/10/18	3	105.67	1	105.50	105.50	2	25,514	0.01%
2023/10/17	0	0.00	0.1	107.00	106.50	-0.1	25,614	0.00%
2023/10/16	7.4	107.11	4.2	106.88	107.00	3.2	26,265	0.01%
2023/10/13	1.3	107.00	21	107.38	107.50	-19.8	26,851	-0.07%
2023/10/12	0.2	106.00	24.5	106.98	107.00	-24.3	27,096	-0.09%
2023/10/11	3	106.17	9	106.22	106.00	-6	27,348	-0.02%
2023/10/06	6	105.17	3.8	105.30	105.50	2.2	27,369	0.01%
2023/10/05	3.1	103.02	3	103.33	103.50	0.1	27,528	0.00%
2023/10/04	13.5	102.86	3	102.67	103.00	10.5	27,645	0.04%
2023/10/03	3.7	104.00	3	104.00	104.00	0.7	27,599	0.00%
2023/10/02	1	105.00	3	105.00	104.50	-2	27,816	-0.01%
2023/09/28	4.8	103.66	2	103.00	104.00	2.8	28,735	0.01%
2023/09/27	4.7	103.68	1.5	104.13	104.00	3.2	29,226	0.01%
2023/09/26	6.8	104.22	0	0.00	104.00	6.8	30,286	0.02%
2023/09/25	7.6	105.11	2	105.00	105.50	5.6	31,242	0.02%
2023/09/22	3.8	105.24	0.2	105.50	105.00	3.6	31,773	0.01%
2023/09/21	7	105.29	0.3	105.52	105.00	6.7	32,181	0.02%
2023/09/20	7.2	106.35	8.1	106.50	106.00	-0.9	32,555	0.00%
2023/09/19	1	107.00	3.2	106.84	106.50	-2.2	33,360	-0.01%
2023/09/18	2	106.25	0	106.50	106.50	2	34,796	0.01%
2023/09/15	4.1	106.13	8.1	106.50	106.00	-4.1	35,058	-0.01%
2023/09/14	2	106.75	4	106.38	106.50	-2	34,962	-0.01%
2023/09/13	5	106.10	1.1	106.00	106.00	3.9	35,116	0.01%
2023/09/12	8.1	107.19	7.6	107.26	107.50	0.6	35,594	0.00%
2023/09/11	12.5	105.18	2.2	105.50	105.00	10.3	35,679	0.03%
2023/09/08	2.4	105.72	0	0.00	106.00	2.4	35,975	0.01%
2023/09/07	3	105.67	0	0.00	105.50	3	36,936	0.01%
2023/09/06	1.1	106.02	3	106.33	106.00	-1.9	38,325	0.00%
2023/09/05	1.5	106.50	2.1	106.50	107.00	-0.6	38,319	0.00%
2023/09/04	2.2	106.45	2	106.00	106.50	0.2	38,384	0.00%
2023/09/01	0	0.00	2	107.00	107.50	-2	38,403	-0.01%
2023/08/31	20.4	106.01	4.2	106.02	106.50	16.2	38,772	0.04%
2023/08/30	1.2	106.21	4.2	106.24	106.00	-3.1	38,234	-0.01%
2023/08/29	19.4	105.56	5	105.90	106.00	14.4	38,783	0.04%
2023/08/28	2	108.50	1	108.01	108.00	1	38,485	0.00%
2023/08/25	2	108.00	4	108.50	108.00	-2	39,185	-0.01%
2023/08/24	9	109.39	10.1	109.45	109.50	-1.1	40,302	0.00%
2023/08/23	1.5	106.67	31	106.50	106.50	-29.5	40,756	-0.07%
2023/08/22	0	0.00	0.5	106.50	106.50	-0.5	41,061	0.00%
2023/08/21	1.5	105.84	2	106.00	106.00	-0.5	41,271	0.00%
2023/08/18	3.3	106.06	0	0.00	106.00	3.3	41,354	0.01%
2023/08/17	1.2	106.58	5	106.30	106.50	-3.8	41,432	-0.01%
2023/08/16	16	105.71	3	105.83	105.50	13	41,323	0.03%
2023/08/15	25.7	107.55	71	107.51	107.00	-45.3	41,146	-0.11%
2023/08/14	1.1	109.50	12.8	109.43	110.00	-11.7	40,542	-0.03%
2023/08/11	5.2	109.01	1.1	108.60	108.50	4.1	40,690	0.01%
2023/08/10	3	109.67	5.2	110.02	110.00	-2.2	41,012	-0.01%
2023/08/09	3.2	110.97	27.1	110.94	110.50	-23.9	41,109	-0.06%
2023/08/08	7.1	110.14	4.2	110.61	110.50	2.8	41,947	0.01%
2023/08/07	22.1	111.04	1	109.55	109.50	21	41,823	0.05%
2023/08/04	2.1	110.48	7.7	110.39	111.00	-5.6	41,358	-0.01%
2023/08/02	10.4	108.84	0	0.00	108.00	10.4	41,384	0.03%
2023/08/01	24.7	110.11	7.4	109.53	110.50	17.2	40,993	0.04%
2023/07/31	22.4	109.94	3	109.67	108.50	19.4	40,803	0.05%
2023/07/28	13.6	109.94	4.7	110.01	109.50	8.9	40,510	0.02%
2023/07/27	17.1	110.88	2.3	111.22	110.50	14.7	40,589	0.04%
2023/07/26	4	112.00	18	111.47	111.50	-14	40,899	-0.03%
2023/07/25	3.6	110.23	12.1	110.96	112.00	-8.5	40,721	-0.02%
2023/07/24	22.1	108.39	7	107.79	108.00	15.1	39,989	0.04%
2023/07/21	35.1	107.49	4	107.50	107.50	31.1	40,226	0.08%
2023/07/20	18.1	108.25	2	108.50	108.00	16.1	40,260	0.04%
2023/07/19	66.4	111.72	5.1	108.89	108.50	61.3	40,018	0.15%
2023/07/18	104.2	112.05	54	111.86	112.00	50.2	39,654	0.13%	大買/
2023/07/17	1.2	110.42	165	110.01	110.50	-163.8	39,110	-0.42%	大賣/鉅額交易
2023/07/14	2	107.50	5.1	108.03	109.50	-3.1	38,735	-0.01%
2023/07/13	1.5	107.69	8	108.03	107.00	-6.5	38,284	-0.02%
2023/07/12	32	105.13	4.2	106.76	107.50	27.8	38,042	0.07%
2023/07/11	41.4	104.76	22.5	104.93	105.00	18.9	37,842	0.05%
2023/07/10	10.7	104.96	3	104.50	104.50	7.6	37,828	0.02%
2023/07/07	88.5	105.57	34.5	104.58	105.50	54	37,756	0.14%
2023/07/06	61.2	106.01	8	106.00	105.50	53.2	37,732	0.14%
2023/07/05	26.8	108.25	6.1	108.18	108.50	20.7	36,789	0.06%
2023/07/04	80.8	110.79	7	110.64	110.00	73.8	36,139	0.20%
2023/07/03	81.1	114.52	24	114.35	115.00	57.1	35,462	0.16%
2023/06/30	26.7	112.36	32.3	112.43	113.00	-5.6	34,309	-0.02%
2023/06/29	26.1	113.98	3.3	114.50	113.00	22.8	33,829	0.07%
2023/06/28	10	115.10	13.1	114.92	115.00	-3.1	33,522	-0.01%
2023/06/27	28.1	114.61	12.7	115.06	114.00	15.4	33,179	0.05%
2023/06/26	18.5	115.54	29.2	115.43	115.50	-10.7	32,601	-0.03%
2023/06/21	0.1	112.50	6	113.00	113.00	-5.9	32,082	-0.02%
2023/06/20	2	112.25	3.2	112.65	112.50	-1.2	32,028	0.00%
2023/06/19	4	111.88	21.2	112.35	112.50	-17.2	31,892	-0.05%
2023/06/16	6	111.92	16.1	112.34	111.00	-10.1	31,825	-0.03%
2023/06/15	7	112.00	10.4	111.40	111.50	-3.4	31,398	-0.01%
2023/06/14	0	0.00	16.1	112.87	112.50	-16.1	31,855	-0.05%
2023/06/13	16	112.63	54.8	112.87	112.50	-38.8	31,723	-0.12%
2023/06/12	3.5	110.96	214.2	109.40	110.50	-210.8	30,901	-0.68%	大賣/鉅額交易
2023/06/09	10	107.50	3.1	107.50	108.00	7	29,760	0.02%
2023/06/08	14.1	107.39	0	0.00	107.00	14.1	29,876	0.05%
2023/06/07	29.1	107.50	2	107.50	108.00	27.1	30,051	0.09%
2023/06/06	6	106.50	13.4	106.93	107.00	-7.4	30,703	-0.02%
2023/06/05	15.6	107.95	3	107.50	107.50	12.6	30,622	0.04%
2023/06/02	9	108.11	10	108.36	108.00	-1	31,419	0.00%
2023/06/01	3.2	107.16	13.1	107.50	108.00	-9.9	31,156	-0.03%
2023/05/31	14	107.14	7.8	106.51	106.50	6.2	30,871	0.02%
2023/05/30	10	107.10	94.8	106.99	107.00	-84.8	30,356	-0.28%
2023/05/29	7.3	104.84	22.5	104.74	105.50	-15.3	29,635	-0.05%
2023/05/26	4.1	102.50	5.5	102.41	102.50	-1.5	29,233	0.00%
2023/05/25	7.1	102.71	1	102.50	102.50	6.1	28,999	0.02%
2023/05/24	1.1	102.98	0	0.00	103.00	1.1	28,936	0.00%
2023/05/23	1.1	102.55	0	0.00	102.50	1.1	28,904	0.00%
2023/05/22	2	102.51	4	102.50	103.00	-2	28,907	-0.01%
2023/05/19	5.1	102.51	0.3	103.00	103.00	4.9	29,083	0.02%
2023/05/17	8.2	102.44	1.3	102.50	102.50	6.9	29,333	0.02%
2023/05/16	5.3	102.50	8	102.50	102.00	-2.7	28,993	-0.01%
2023/05/15	3.4	102.06	0	0.00	102.00	3.4	28,601	0.01%
2023/05/12	1	105.00	1	106.50	102.50	0	28,557	0.00%
2023/05/11	1	105.00	1	106.50	105.00	0	27,867	0.00%
2023/05/10	1.1	106.44	10	106.30	106.50	-8.9	27,910	-0.03%
2023/05/09	3	106.17	21	106.26	106.50	-18	28,140	-0.06%
2023/05/08	0.1	105.00	0	0.00	105.00	0.1	28,301	0.00%
2023/05/05	3.1	105.00	1	105.00	105.00	2.1	28,849	0.01%
2023/05/04	7.1	105.00	14	105.00	105.00	-6.9	29,465	-0.02%
2023/05/03	13	105.50	0.2	105.50	105.50	12.8	29,917	0.04%
2023/05/02	0	0.00	57.6	105.42	106.00	-57.6	30,781	-0.19%
2023/04/28	15.2	104.10	3.6	104.14	104.50	11.6	31,312	0.04%
2023/04/27	0	0.00	2	103.50	103.50	-2	31,454	-0.01%
2023/04/26	0.5	103.50	6.3	103.92	103.50	-5.8	31,624	-0.02%
2023/04/25	9.4	103.01	1.5	103.17	103.00	7.9	31,354	0.03%
2023/04/24	2.1	103.51	0	0.00	103.50	2.1	31,215	0.01%
2023/04/21	0	0.00	12.1	104.38	104.00	-12.1	31,240	-0.04%
2023/04/20	0	0.00	1.1	104.50	104.50	-1.1	31,018	0.00%
2023/04/19	13.4	103.70	0	0.00	104.00	13.4	31,244	0.04%
2023/04/18	1.5	104.00	1	104.00	104.50	0.5	31,266	0.00%
2023/04/17	7	104.00	3	104.00	104.00	4	31,594	0.01%
2023/04/14	6.1	103.50	2.2	103.09	104.50	3.8	32,030	0.01%
2023/04/13	5.4	103.00	4	103.00	103.00	1.4	32,380	0.00%
2023/04/12	9.6	102.54	4	102.75	102.50	5.6	32,302	0.02%
2023/04/11	7	103.29	0	0.00	103.50	7	32,585	0.02%
2023/04/10	10	103.40	0	0.00	103.00	10	32,478	0.03%
2023/04/07	12	103.21	0	0.00	103.00	12	32,418	0.04%
2023/04/06	71.3	103.53	3	103.50	103.50	68.3	32,371	0.21%
2023/03/31	1.3	104.50	2	104.25	104.00	-0.8	31,976	0.00%
2023/03/29	1.1	103.50	2.3	103.50	103.50	-1.2	32,165	0.00%
2023/03/28	3.2	103.50	3	103.00	103.00	0.2	32,556	0.00%
2023/03/27	35.1	104.43	0	0.00	103.50	35.1	32,645	0.11%
2023/03/24	5.3	104.50	39	105.46	105.50	-33.7	33,306	-0.10%
2023/03/23	3	104.33	4	104.50	103.50	-1	32,568	0.00%
2023/03/22	0.1	103.50	1.7	103.50	103.50	-1.6	32,454	0.00%
2023/03/21	0.2	103.33	1	104.00	103.50	-0.9	32,672	0.00%
2023/03/20	6.4	102.84	1	103.00	102.50	5.4	32,644	0.02%
2023/03/17	6.2	103.50	18	103.86	103.50	-11.8	32,828	-0.04%
2023/03/16	6.4	102.48	3.2	102.50	102.00	3.1	32,303	0.01%
2023/03/15	1.1	102.50	5	103.00	102.50	-3.9	32,585	-0.01%
2023/03/14	3.6	102.00	0	0.00	102.00	3.6	33,160	0.01%
2023/03/13	3.8	101.62	1.3	101.72	103.00	2.5	33,434	0.01%
2023/03/10	8.8	101.89	2	102.00	102.00	6.8	34,333	0.02%
2023/03/09	17.7	102.77	0	0.00	102.50	17.7	34,973	0.05%
2023/03/08	39.2	104.19	11	104.55	104.00	28.2	35,167	0.08%
2023/03/07	2.1	105.02	27.7	105.32	105.00	-25.6	35,211	-0.07%
2023/03/06	1.1	103.91	16.2	103.22	103.50	-15.1	34,782	-0.04%
2023/03/03	16	103.09	12.1	103.46	102.50	4	34,733	0.01%
2023/03/02	2.7	102.04	2.4	102.50	102.50	0.4	34,949	0.00%
2023/03/01	3	100.17	3.5	101.71	102.00	-0.5	35,010	0.00%
2023/02/24	11.4	101.56	1.4	102.44	101.00	10	34,736	0.03%
2023/02/23	1	102.50	0.6	102.50	103.00	0.5	34,341	0.00%
2023/02/22	20	101.93	10	101.65	102.00	10	34,713	0.03%
2023/02/21	1.1	102.50	18	102.50	102.50	-16.9	34,783	-0.05%
2023/02/20	10.3	102.90	0	0.00	103.00	10.3	35,331	0.03%
2023/02/17	8.1	103.00	6.5	103.00	103.50	1.5	35,745	0.00%
2023/02/16	6.6	103.19	13.5	103.37	103.50	-6.9	36,384	-0.02%
2023/02/15	4	102.38	8.3	102.12	102.50	-4.3	37,202	-0.01%
2023/02/14	3	101.50	6.6	101.91	102.00	-3.6	37,250	-0.01%
2023/02/13	6.1	101.50	1	101.51	101.00	5.1	37,616	0.01%
2023/02/10	3.2	101.02	3.1	101.50	101.50	0.1	37,809	0.00%
2023/02/09	2	100.75	4	100.88	101.00	-2	38,059	-0.01%
2023/02/08	4.1	100.63	5	100.50	100.50	-1	38,379	0.00%
2023/02/07	20.6	100.83	3.6	101.49	100.50	17	38,627	0.04%
2023/02/06	4	101.62	5.4	101.50	101.50	-1.4	38,581	0.00%
2023/02/03	17.2	99.66	1.1	99.87	99.60	16.1	38,523	0.04%
2023/02/02	50.5	100.00	5	100.40	100.00	45.5	38,531	0.12%
2023/02/01	12	100.08	2	100.25	100.00	10	38,077	0.03%
2023/01/31	7.1	99.92	17.2	100.26	99.70	-10.1	37,933	-0.03%
2023/01/30	16.8	98.38	2.6	98.72	98.10	14.2	37,093	0.04%
2023/01/17	12.1	98.23	2.4	98.23	98.10	9.7	36,341	0.03%
2023/01/16	31.7	98.50	10.2	98.59	98.10	21.5	36,361	0.06%
2023/01/13	31	98.85	0.1	99.30	98.60	30.9	36,315	0.09%
2023/01/12	1.2	98.84	23	98.92	98.60	-21.8	36,978	-0.06%
2023/01/11	0.8	99.45	35	99.70	99.10	-34.3	37,569	-0.09%
2023/01/10	2.1	99.44	0	0.00	99.40	2.1	37,879	0.01%
2023/01/09	10.1	99.07	2	99.20	99.10	8.1	38,027	0.02%
2023/01/06	41.9	98.45	11	98.59	98.40	30.9	37,890	0.08%
2023/01/05	40.2	98.29	6.4	98.41	98.00	33.8	38,045	0.09%
2023/01/04	22.5	98.28	2	98.35	98.10	20.4	38,079	0.05%
2023/01/03	31	98.56	7.5	98.51	99.10	23.5	38,013	0.06%
2022/12/30	22	100.00	1.1	100.05	99.90	20.9	37,602	0.06%
2022/12/29	19.9	99.75	0	0.00	99.70	19.9	37,753	0.05%
2022/12/28	5	100.10	0	0.00	100.50	5	38,005	0.01%
2022/12/27	1	100.50	1	100.50	100.50	0	37,915	0.00%
2022/12/26	0.1	101.00	7	100.64	101.00	-6.9	38,115	-0.02%
2022/12/23	2	100.75	1	100.50	101.00	1	38,434	0.00%
2022/12/22	0	0.00	2	101.00	101.00	-2	38,849	-0.01%
2022/12/21	2.1	100.98	3	100.00	100.00	-0.9	39,308	0.00%
2022/12/20	41.2	100.10	1	100.50	100.00	40.2	39,198	0.10%
2022/12/19	12.2	101.00	0	0.00	101.50	12.2	39,135	0.03%
2022/12/16	13.9	100.72	42	100.98	100.50	-28.1	38,899	-0.07%
2022/12/15	7	101.57	0	0.00	101.50	7	38,102	0.02%
2022/12/14	2.2	102.45	3	102.17	102.50	-0.8	38,124	0.00%
2022/12/13	13	101.27	4	101.99	101.00	9	38,141	0.02%
2022/12/12	2.2	101.75	1	102.00	102.00	1.2	37,850	0.00%
2022/12/09	4.1	102.29	3	102.33	102.00	1.1	38,145	0.00%
2022/12/08	21	101.95	1	101.50	101.50	20	37,890	0.05%
2022/12/07	5.3	102.60	3	102.83	102.00	2.3	37,817	0.01%
2022/12/06	49	103.17	17	103.29	103.00	32	37,621	0.09%
2022/12/05	39	106.01	11.9	106.01	105.50	27.1	37,014	0.07%
2022/12/02	20.2	105.08	16.7	105.46	105.50	3.5	36,500	0.01%
2022/12/01	15	102.30	13.4	102.57	103.00	1.6	35,734	0.00%
2022/11/30	5	100.60	3	101.17	100.50	2	34,905	0.01%
2022/11/29	15.5	100.06	1	100.00	100.00	14.5	34,038	0.04%
2022/11/28	12.4	100.03	13	100.00	100.00	-0.6	33,757	0.00%
2022/11/25	2.1	100.75	4.1	101.00	100.50	-2	33,605	-0.01%
2022/11/24	22.8	100.50	12	100.04	101.00	10.8	33,507	0.03%
2022/11/23	7.2	101.09	1.2	101.09	100.50	6	33,169	0.02%
2022/11/22	9.7	100.09	0	0.00	100.50	9.7	33,091	0.03%
2022/11/21	6.3	100.59	0	0.00	100.00	6.3	32,902	0.02%
2022/11/18	5.1	101.99	2	100.75	100.50	3.1	32,636	0.01%
2022/11/17	5.7	101.69	3	101.50	101.50	2.7	32,326	0.01%
2022/11/16	11.3	102.18	14	102.00	101.50	-2.8	32,188	-0.01%
2022/11/15	15.5	101.58	6.2	101.68	101.50	9.3	31,685	0.03%
2022/11/14	38.4	100.47	6	100.33	101.50	32.4	31,198	0.10%
2022/11/11	93.8	100.30	15	101.13	100.00	78.8	30,512	0.26%
2022/11/10	3.4	100.56	0	0.00	100.50	3.4	29,543	0.01%
2022/11/09	6.1	101.51	11.3	101.60	102.50	-5.1	29,373	-0.02%
2022/11/08	3.6	100.08	5.2	100.31	100.00	-1.6	29,190	-0.01%
2022/11/07	25.4	100.06	10	99.95	100.00	15.4	29,498	0.05%
2022/11/04	18.3	100.01	2	100.25	100.50	16.3	29,858	0.05%
2022/11/03	4.7	101.00	0	0.00	101.00	4.7	29,990	0.02%
2022/11/02	7.3	101.51	2	101.50	102.00	5.3	29,765	0.02%
2022/11/01	5.1	101.54	0.6	102.00	101.50	4.6	29,668	0.02%
2022/10/31	4.2	101.90	0	102.50	102.50	4.2	29,304	0.01%
2022/10/28	0.2	103.75	1	104.00	104.00	-0.8	29,222	0.00%
2022/10/27	0	0.00	2	104.75	104.00	-2	29,368	-0.01%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	1.2	102.10	5	102.20	103.50	-3.8	29,293	-0.01%
2022/10/24	0	0.00	6	103.50	103.00	-6	29,045	-0.02%
2022/10/21	4	103.25	6.5	103.00	103.50	-2.5	28,923	-0.01%
2022/10/20	16.2	101.57	19	102.24	102.50	-2.8	29,034	-0.01%
2022/10/19	15.2	103.87	21	103.00	103.00	-5.8	28,453	-0.02%
2022/10/18	20.7	104.55	4	103.88	103.50	16.7	28,204	0.06%
2022/10/17	3.1	104.66	1	104.50	105.00	2.1	28,041	0.01%
2022/10/14	5	105.00	6.1	105.00	105.00	-1.1	27,956	0.00%
2022/10/13	3.1	104.15	4	103.13	103.50	-0.9	28,122	0.00%
2022/10/12	0.5	103.44	11	103.05	103.00	-10.6	27,974	-0.04%
2022/10/11	7.4	104.59	1	104.50	104.00	6.4	27,628	0.02%
2022/10/07	1	107.50	11.3	107.06	107.50	-10.3	27,413	-0.04%
2022/10/06	8.3	107.00	13.2	106.97	107.50	-4.9	27,815	-0.02%
2022/10/05	20	106.20	9.6	106.71	107.00	10.4	27,893	0.04%
2022/10/04	6	102.42	5	102.20	102.50	1	27,455	0.00%
2022/10/03	0.3	101.17	1.1	101.00	101.00	-0.8	27,474	0.00%
2022/09/30	3.9	101.21	0	0.00	102.00	3.9	27,695	0.01%
2022/09/29	4.2	101.14	52	102.00	101.50	-47.9	27,913	-0.17%
2022/09/28	80.3	100.80	1.2	101.07	100.50	79	28,002	0.28%
2022/09/27	2.1	103.51	1	103.50	103.50	1.1	27,942	0.00%
2022/09/26	7.1	104.36	5.2	103.73	104.00	1.9	28,760	0.01%
2022/09/23	0	0.00	3.1	106.51	106.50	-3.1	29,122	-0.01%
2022/09/22	2.1	106.51	1.2	106.21	107.00	0.9	29,606	0.00%
2022/09/21	4.1	107.13	0	0.00	107.00	4.1	29,763	0.01%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	2.1	107.02	0	0.00	107.50	2.1	30,004	0.01%
2022/09/15	2	108.00	1.2	108.00	108.00	0.8	30,148	0.00%
2022/09/14	5.1	107.51	0	0.00	107.50	5.1	30,383	0.02%
2022/09/13	3	110.00	1.1	109.91	110.00	1.9	30,584	0.01%
2022/09/12	0.1	108.00	0	0.00	108.50	0.1	30,594	0.00%
2022/09/08	3.2	106.53	0	0.00	107.00	3.2	31,113	0.01%
2022/09/07	3.8	106.59	10	106.25	106.00	-6.2	31,387	-0.02%
2022/09/06	0.3	108.00	1	107.50	108.50	-0.7	31,270	0.00%
2022/09/05	9.1	108.00	5	108.00	108.00	4.1	31,528	0.01%
2022/09/02	2.3	107.52	1	108.00	107.50	1.3	31,931	0.00%
2022/09/01	19.4	107.19	2	107.50	107.50	17.4	32,046	0.05%
2022/08/31	4.5	108.04	2	108.25	109.00	2.5	31,915	0.01%
2022/08/30	1.2	108.50	3	108.50	108.50	-1.8	31,741	-0.01%
2022/08/29	1.8	108.50	1	108.00	108.00	0.8	32,006	0.00%
2022/08/26	1.3	110.38	4	109.88	110.50	-2.7	32,155	-0.01%
2022/08/25	7.6	109.95	4	109.75	109.50	3.6	32,478	0.01%
2022/08/24	6.5	109.54	9.2	109.50	109.50	-2.8	33,426	-0.01%
2022/08/23	6	110.00	1	110.00	110.00	5	34,509	0.01%
2022/08/22	1.4	110.87	0	0.00	111.00	1.4	34,940	0.00%
2022/08/19	2	111.50	1	111.50	111.00	1	35,525	0.00%
2022/08/18	2.5	111.58	3.4	111.41	112.00	-1	35,898	0.00%
2022/08/17	1	112.00	2.5	112.15	112.50	-1.5	36,728	0.00%
2022/08/16	4.5	111.00	5	110.80	111.00	-0.5	36,840	0.00%
2022/08/15	3.1	111.84	1	112.50	112.00	2.1	36,930	0.01%
2022/08/12	1.3	112.50	16.2	113.25	112.50	-14.9	37,208	-0.04%
2022/08/11	1.3	111.14	37.1	112.42	113.00	-35.9	37,022	-0.10%
2022/08/10	4.2	110.26	30.5	109.91	110.00	-26.3	36,918	-0.07%
2022/08/09	2.1	108.50	4.1	108.51	109.00	-2	36,398	-0.01%
2022/08/08	1.2	107.57	4	107.88	108.00	-2.8	36,343	-0.01%
2022/08/05	1.1	108.02	2	108.50	108.00	-1	36,295	0.00%
2022/08/04	3.2	106.72	18	107.64	108.00	-14.9	36,249	-0.04%
2022/08/03	3.1	107.17	5.2	107.06	108.50	-2.2	35,932	-0.01%
2022/08/02	1.4	107.09	8	107.31	108.00	-6.6	35,709	-0.02%
2022/08/01	2	108.75	4	108.50	109.00	-2	35,441	-0.01%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	5	108.40	8.6	108.50	108.50	-3.6	35,867	-0.01%
2022/07/27	2	108.25	11	108.18	108.00	-9	36,003	-0.02%
2022/07/26	2	107.75	5.4	107.59	108.00	-3.4	35,778	-0.01%
2022/07/25	0.1	107.50	5.3	107.39	107.50	-5.2	35,635	-0.01%
2022/07/22	3.2	106.16	10.7	106.24	106.00	-7.5	35,447	-0.02%
2022/07/21	0	0.00	1.1	105.00	105.50	-1.1	35,462	0.00%
2022/07/20	4.1	104.25	11	104.05	103.50	-7	35,419	-0.02%
2022/07/19	5	104.00	3	103.83	104.00	2	35,511	0.01%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	1	105.00	8	105.31	105.00	-7	35,469	-0.02%
2022/07/14	2	104.75	21.8	104.61	105.00	-19.8	35,384	-0.06%
2022/07/13	1	103.00	8.4	103.30	102.50	-7.4	34,910	-0.02%
2022/07/12	2.2	100.05	2.6	100.31	100.50	-0.4	34,569	0.00%
2022/07/11	7.1	101.00	1.5	101.17	101.00	5.6	34,330	0.02%
2022/07/08	12.1	102.25	0	0.00	102.00	12.1	34,172	0.04%
2022/07/07	7	102.43	3	102.83	103.50	4	33,867	0.01%
2022/07/06	11.5	101.17	0	0.00	100.50	11.5	33,478	0.03%
2022/07/05	8	102.50	6.3	102.52	102.50	1.7	33,199	0.01%
2022/07/04	40.1	100.58	5	100.40	100.00	35.1	32,860	0.11%
2022/07/01	53.5	107.30	19.8	106.24	106.00	33.7	32,262	0.10%
2022/06/30	6.8	109.29	7	109.57	109.00	-0.2	31,744	0.00%
2022/06/29	3	111.83	13	111.00	111.00	-10	31,393	-0.03%
2022/06/28	3	110.83	3.1	111.35	112.00	-0.1	31,168	0.00%
2022/06/27	29	111.52	3	111.83	111.00	26	31,040	0.08%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	38.1	108.93	11.1	108.55	108.00	27	30,701	0.09%
2022/06/22	21	110.05	2.4	110.29	109.50	18.6	30,281	0.06%
2022/06/21	4	111.75	5.1	111.39	112.00	-1.1	30,597	0.00%
2022/06/20	3.3	109.35	3.2	109.99	109.00	0.1	30,276	0.00%
2022/06/17	10.7	109.91	6.3	110.00	109.50	4.4	30,071	0.01%
2022/06/16	4	111.88	9.7	111.91	111.50	-5.7	29,597	-0.02%
2022/06/15	1	112.50	0	0.00	112.00	1	30,439	0.00%
2022/06/14	3	111.16	3	111.17	111.50	0	30,755	0.00%
2022/06/13	48.6	112.29	1	111.00	111.50	47.6	30,823	0.15%
2022/06/10	5	114.20	0.1	114.50	114.00	4.9	30,587	0.02%
2022/06/09	0.1	115.00	6.5	114.84	115.50	-6.4	30,617	-0.02%
2022/06/08	1.1	113.55	13.1	114.04	114.00	-12	30,518	-0.04%
2022/06/07	10.3	113.96	141.1	114.00	113.50	-130.8	30,625	-0.43%	大賣/鉅額交易
2022/06/06	144.5	115.48	9.3	114.93	115.50	135.2	30,483	0.44%	大買/鉅額交易
2022/06/02	2.1	114.76	151.7	114.53	114.00	-149.6	30,890	-0.48%	大賣/鉅額交易
2022/06/01	12.2	114.58	24.6	114.94	114.50	-12.3	31,010	-0.04%
2022/05/31	151.1	112.06	29.8	111.95	113.00	121.4	30,133	0.40%	大買/鉅額交易
2022/05/30	1.1	109.52	6.9	110.29	110.50	-5.8	28,871	-0.02%
2022/05/27	8.2	110.79	9.2	110.27	110.00	-1	28,372	0.00%
2022/05/26	4	108.88	151.2	109.48	109.00	-147.2	27,992	-0.53%	大賣/鉅額交易
2022/05/25	27.6	109.50	42.3	108.63	109.50	-14.7	27,818	-0.05%
2022/05/24	0	0.00	6.6	108.65	108.00	-6.6	27,347	-0.02%
2022/05/23	49.6	108.01	27.2	108.59	108.00	22.4	26,969	0.08%
2022/05/20	104.2	108.48	15.1	108.05	107.00	89.2	26,832	0.33%	大買/
2022/05/19	2.1	105.55	10.2	106.06	107.50	-8.1	26,456	-0.03%
2022/05/18	6.2	106.34	11.7	106.69	107.00	-5.5	26,023	-0.02%
2022/05/17	0	0.00	11.1	105.00	105.00	-11.1	25,518	-0.04%
2022/05/16	0	0.00	4	104.50	104.50	-4	25,323	-0.02%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	2	102.50	0	0.00	102.00	2	25,217	0.01%
2022/05/11	3	103.50	0	0.00	103.00	3	25,124	0.01%
2022/05/10	1.2	103.50	11	103.55	104.00	-9.8	25,133	-0.04%
2022/05/09	0	103.50	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	0	0.00	4.2	103.38	104.00	-4.2	25,527	-0.02%
2022/05/05	5	104.70	2	105.00	104.50	3	25,631	0.01%
2022/05/04	2.4	104.21	6	104.08	104.00	-3.6	25,602	-0.01%
2022/05/03	1	102.50	1	102.50	102.50	0	25,586	0.00%
2022/04/28	2.1	100.50	2	101.25	101.50	0.1	26,305	0.00%
2022/04/27	7.5	100.02	4.1	100.50	100.00	3.4	26,323	0.01%
2022/04/26	8	100.88	2	100.75	101.00	6	26,227	0.02%
2022/04/25	27.6	101.21	5	100.60	100.50	22.6	26,131	0.09%
2022/04/22	2	102.50	40	103.50	103.50	-38	25,723	-0.15%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	6.2	102.34	2.8	102.20	103.00	3.3	26,106	0.01%
2022/04/19	2	102.50	0	0.00	102.00	2	26,095	0.01%
2022/04/18	3.1	102.52	2.1	102.52	102.50	1	26,235	0.00%
2022/04/15	2	103.50	3	103.50	103.00	-1	26,622	0.00%
2022/04/14	1.2	104.42	1	104.00	104.00	0.2	27,070	0.00%
2022/04/13	2.1	103.48	13	103.96	104.00	-10.9	27,740	-0.04%
2022/04/12	2.1	102.43	7	102.57	102.00	-4.9	29,846	-0.02%
2022/04/11	5.4	102.04	10	102.50	102.00	-4.6	29,853	-0.02%
2022/04/08	5.4	102.73	6	103.00	103.00	-0.6	29,736	0.00%
2022/04/07	24.2	103.42	1	104.00	103.00	23.2	29,605	0.08%
2022/04/06	12.6	104.76	0	0.00	105.00	12.6	29,253	0.04%
2022/04/01	4.4	104.78	4	104.50	104.50	0.4	28,990	0.00%
2022/03/31	1	106.00	17	106.29	106.00	-16	28,748	-0.06%
2022/03/30	8	105.25	3	105.50	105.50	5	28,608	0.02%
2022/03/29	5.2	105.48	17.1	105.50	105.50	-11.9	28,506	-0.04%
2022/03/28	6	105.33	9.1	105.72	106.00	-3.1	28,443	-0.01%
2022/03/25	4	106.50	1	106.00	106.00	3	28,332	0.01%
2022/03/24	12.8	106.45	42.4	106.95	106.50	-29.6	28,289	-0.10%
2022/03/23	2	104.50	0	0.00	105.50	2	27,980	0.01%
2022/03/22	17	104.09	0.3	104.17	104.00	16.7	28,224	0.06%
2022/03/21	9.2	105.39	1	104.50	104.50	8.2	28,256	0.03%
2022/03/18	4.1	104.27	23	105.57	106.00	-18.9	28,271	-0.07%
2022/03/17	4.2	103.97	18	104.31	104.00	-13.8	27,192	-0.05%
2022/03/16	3	100.51	0	0.00	101.50	3	26,806	0.01%
2022/03/15	15.2	101.37	41	101.87	101.00	-25.8	26,458	-0.10%
2022/03/14	4.1	103.38	0	0.00	102.50	4.1	26,525	0.02%
2022/03/11	0	0.00	1	104.00	103.50	-1	26,516	0.00%
2022/03/10	2	103.25	32	103.09	103.00	-30	26,500	-0.11%
2022/03/09	4.2	101.64	2	102.00	101.50	2.2	26,385	0.01%
2022/03/08	28.1	100.90	5	102.00	101.50	23.1	26,349	0.09%
2022/03/07	23.5	103.68	10.5	103.98	102.50	13	25,720	0.05%
2022/03/04	32.3	104.84	1	104.50	105.00	31.3	25,816	0.12%
2022/03/03	2	104.75	11	104.95	104.50	-9	25,972	-0.03%
2022/03/02	2	105.00	6	104.00	104.50	-4	26,143	-0.02%
2022/03/01	4	104.38	1.1	104.52	104.50	3	26,204	0.01%
2022/02/25	6.2	103.02	3.1	103.02	103.00	3.1	26,220	0.01%
2022/02/24	28.3	102.83	21	103.02	102.50	7.3	26,098	0.03%
2022/02/23	3	105.16	2	105.00	105.00	1	25,606	0.00%
2022/02/22	34.4	104.24	2	104.75	104.50	32.4	25,709	0.13%
2022/02/21	1	106.00	2	106.25	106.00	-1	25,784	0.00%
2022/02/18	0.2	105.50	2	105.50	105.50	-1.9	25,924	-0.01%
2022/02/17	1.1	105.56	51.1	106.14	106.00	-50	25,998	-0.19%
2022/02/16	12	104.58	4	105.13	105.50	8	26,003	0.03%
2022/02/15	2.1	104.27	6	104.67	104.00	-3.9	26,223	-0.01%
2022/02/14	15.3	104.00	0	0.00	104.00	15.3	26,310	0.06%
2022/02/11	2	105.00	2.2	105.73	106.00	-0.2	26,318	0.00%
2022/02/10	1.5	106.00	4	106.38	106.50	-2.5	26,440	-0.01%
2022/02/09	7	106.00	14	106.00	106.50	-7	26,437	-0.03%
2022/02/08	3	105.33	39	104.32	105.50	-36	26,352	-0.14%
2022/02/07	2	102.50	15	103.00	103.00	-13	25,826	-0.05%
2022/01/26	3.7	102.40	1	102.50	102.00	2.7	25,471	0.01%
2022/01/25	10.4	102.66	2	102.25	103.00	8.4	25,257	0.03%
2022/01/24	36.6	103.04	31.1	103.97	103.00	5.6	25,076	0.02%
2022/01/21	10	102.31	10	102.25	102.00	0	24,727	0.00%
2022/01/20	7.4	103.31	0	103.50	103.00	7.4	24,415	0.03%
2022/01/19	16	103.47	0	0.00	103.50	16	24,199	0.07%
2022/01/18	1	104.00	0.2	104.02	103.50	0.8	24,100	0.00%
2022/01/17	28.1	103.54	6	103.50	103.50	22.1	24,204	0.09%
2022/01/14	10.9	103.88	2	104.00	103.50	8.9	24,181	0.04%
2022/01/13	8.1	105.01	6.8	105.29	105.50	1.3	24,050	0.01%
2022/01/12	2.9	104.33	1	104.50	104.50	1.9	24,214	0.01%
2022/01/11	26.3	104.06	10	104.00	104.50	16.3	24,338	0.07%
2022/01/10	22.2	105.00	5.5	105.32	104.50	16.7	24,605	0.07%
2022/01/07	29	106.24	7.2	107.55	106.50	21.8	24,846	0.09%
2022/01/06	82.1	106.86	173.2	106.60	107.00	-91.1	24,497	-0.37%	大賣/
2022/01/05	230.1	109.30	158.4	108.75	109.00	71.7	23,990	0.30%	大買/大賣/
2022/01/04	12.3	103.51	1	104.00	103.50	11.3	22,264	0.05%
2022/01/03	4.3	103.91	1	103.00	103.00	3.3	22,420	0.01%
2021/12/30	2.3	104.52	1	104.50	104.00	1.3	22,693	0.01%
2021/12/29	62.2	104.50	7	104.50	105.00	55.2	23,058	0.24%
2021/12/28	0.1	105.00	0	0.00	105.50	0.1	23,528	0.00%
2021/12/27	2.1	104.02	1	104.50	104.50	1.1	23,690	0.00%
2021/12/24	1.1	104.94	5	104.00	104.00	-3.9	24,112	-0.02%
2021/12/23	0.1	104.30	4	104.00	104.00	-3.9	24,295	-0.02%
2021/12/22	11.3	103.52	1.1	103.55	103.50	10.2	24,599	0.04%
2021/12/21	0	104.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	4.4	103.05	1.3	103.12	103.00	3.1	24,788	0.01%
2021/12/17	9.1	103.23	6	103.08	103.50	3.1	24,743	0.01%
2021/12/16	17.6	104.10	0	0.00	103.50	17.6	24,530	0.07%
2021/12/15	5	104.00	9.1	105.00	105.00	-4.1	24,606	-0.02%
2021/12/14	4.1	104.38	0	0.00	104.50	4.1	24,867	0.02%
2021/12/13	3.1	104.68	4	105.25	104.50	-0.9	24,882	0.00%
2021/12/10	8.3	105.12	1	105.50	105.00	7.3	25,648	0.03%
2021/12/09	1	105.99	1.3	105.50	106.00	-0.2	25,628	0.00%
2021/12/08	55.1	105.85	2	106.25	105.00	53.1	25,632	0.21%
2021/12/07	15	105.90	0	0.00	106.00	15	25,267	0.06%
2021/12/06	0	0.00	4	106.50	106.50	-4	25,185	-0.02%
2021/12/03	0	0.00	2	106.00	105.00	-2	25,281	-0.01%
2021/12/02	2.1	105.50	4.1	105.28	105.00	-2.1	25,365	-0.01%
2021/12/01	3	106.00	11.7	105.03	105.50	-8.7	25,219	-0.03%
2021/11/30	9.2	104.34	1	104.50	103.50	8.2	25,243	0.03%
2021/11/29	37.2	102.89	41	103.06	103.50	-3.8	24,913	-0.02%
2021/11/26	18.9	103.95	8	104.25	103.50	10.9	24,820	0.04%
2021/11/25	2.1	105.52	0.1	105.50	105.00	2	24,927	0.01%
2021/11/24	32.6	105.25	18	104.92	105.50	14.6	24,868	0.06%
2021/11/23	11	106.18	3	106.33	106.00	8	24,601	0.03%
2021/11/22	2.1	106.52	0.4	107.00	106.50	1.7	24,446	0.01%
2021/11/19	23.5	106.85	8	107.25	106.50	15.5	24,384	0.06%
2021/11/18	10.1	107.00	2	106.50	107.00	8.1	24,337	0.03%
2021/11/17	26.5	107.12	0.2	108.00	107.00	26.3	24,205	0.11%
2021/11/16	3.1	108.34	0	0.00	108.00	3.1	24,180	0.01%
2021/11/15	41	109.34	34.1	109.06	108.00	6.9	24,775	0.03%
2021/11/12	8	108.25	11	109.05	109.00	-3	24,877	-0.01%
2021/11/11	5	107.51	0	0.00	107.50	5	24,858	0.02%
2021/11/10	45	109.07	9.8	109.30	109.00	35.2	25,126	0.14%
2021/11/09	5.1	107.41	3	107.83	108.00	2	25,521	0.01%
2021/11/08	11.2	107.14	11	107.45	107.50	0.2	25,431	0.00%
2021/11/05	3	108.00	44	108.50	109.00	-41	25,877	-0.16%
2021/11/04	1.8	108.28	9	108.00	108.00	-7.3	26,297	-0.03%
2021/11/03	6	108.00	3.2	108.31	107.50	2.8	26,495	0.01%
2021/11/02	3	108.17	6.6	107.95	107.50	-3.6	26,978	-0.01%
2021/11/01	3.1	107.18	7	107.21	106.50	-3.9	26,974	-0.01%
2021/10/29	43.1	107.47	7	107.43	107.00	36.1	27,025	0.13%
2021/10/28	1	108.00	11	108.50	108.50	-10	27,041	-0.04%
2021/10/27	20.1	108.07	1	108.50	108.00	19.1	27,205	0.07%
2021/10/26	1	109.00	0.1	108.50	109.00	0.9	27,413	0.00%
2021/10/25	5	108.00	1.4	107.64	108.00	3.6	27,459	0.01%
2021/10/22	6.1	107.58	9	108.00	107.50	-2.9	27,653	-0.01%
2021/10/20	11.1	107.95	4	107.63	107.50	7.1	27,916	0.03%
2021/10/19	3.2	107.16	146	106.80	107.00	-142.8	27,785	-0.51%	大賣/鉅額交易
2021/10/18	4.1	108.38	8	109.44	107.50	-3.9	28,334	-0.01%
2021/10/15	150	108.80	28.1	109.04	109.50	121.9	28,682	0.42%	大買/鉅額交易
2021/10/14	6.8	107.00	1.5	107.00	106.50	5.3	28,303	0.02%
2021/10/13	4	105.25	3.1	105.36	105.50	0.9	28,537	0.00%
2021/10/12	9.1	105.77	7	105.00	105.00	2.1	28,786	0.01%
2021/10/08	1.4	107.06	26	107.35	108.00	-24.6	29,185	-0.08%
2021/10/07	27	106.24	68.2	105.55	107.00	-41.2	29,179	-0.14%
2021/10/06	6	104.08	9	104.17	103.00	-3	29,150	-0.01%
2021/10/05	15.7	101.49	26.6	102.00	101.50	-10.9	28,786	-0.04%
2021/10/04	10.4	103.98	10	103.00	103.00	0.4	28,567	0.00%
2021/10/01	35.5	103.35	106.1	103.48	103.00	-70.6	28,543	-0.25%	大賣/
2021/09/30	26.2	105.23	0.2	105.50	105.00	26	28,439	0.09%
2021/09/29	31.9	104.85	1	104.50	105.00	30.9	28,792	0.11%
2021/09/28	10.4	106.32	2	106.50	106.50	8.4	29,592	0.03%
2021/09/27	71	107.96	10	107.50	107.50	61	29,497	0.21%
2021/09/24	51.1	107.99	16	107.97	107.50	35.1	29,530	0.12%
2021/09/23	12.7	106.80	0	0.00	106.50	12.7	29,793	0.04%
2021/09/22	30.1	106.45	21	107.17	107.00	9.1	29,774	0.03%
2021/09/17	2.3	107.85	187	107.23	108.50	-184.7	29,528	-0.63%	大賣/鉅額交易
2021/09/16	1.2	108.42	1	108.00	107.50	0.2	29,476	0.00%
2021/09/15	184.1	110.39	25.2	109.28	108.50	158.9	29,612	0.54%	大買/鉅額交易
2021/09/14	18.1	107.11	9.6	107.97	107.50	8.5	29,019	0.03%
2021/09/13	2.1	107.03	8.1	107.01	106.50	-6	29,065	-0.02%
2021/09/10	6.1	107.51	9	107.94	108.00	-2.9	29,390	-0.01%
2021/09/09	11.2	107.00	21	107.00	107.00	-9.8	29,660	-0.03%
2021/09/08	24.1	108.19	46	107.84	107.50	-21.9	29,623	-0.07%
2021/09/07	50.7	108.77	30.6	109.15	108.50	20.1	29,547	0.07%
2021/09/06	6	111.25	6.6	111.77	111.00	-0.6	29,553	0.00%
2021/09/03	1	112.50	1.3	112.40	112.50	-0.3	29,849	0.00%
2021/09/02	10.1	111.89	17.1	111.71	111.50	-6.9	29,768	-0.02%
2021/09/01	0	0.00	4	110.88	111.00	-4	29,654	-0.01%
2021/08/31	2	110.00	14	109.61	111.00	-12	29,587	-0.04%
2021/08/30	3	107.50	4	108.00	109.00	-1	29,418	0.00%
2021/08/27	20.1	107.90	10	107.50	108.00	10.1	29,666	0.03%
2021/08/26	11.1	107.51	10	107.50	107.50	1.1	29,835	0.00%
2021/08/25	11.1	108.00	17	108.35	108.50	-5.9	30,168	-0.02%
2021/08/24	0.1	107.50	4.2	108.71	109.00	-4.2	30,304	-0.01%
2021/08/23	2.1	106.98	3	107.17	107.50	-0.9	30,576	0.00%
2021/08/20	6.2	103.97	6.2	104.53	104.50	0	30,649	0.00%
2021/08/19	32.5	103.59	8	103.50	103.00	24.5	31,163	0.08%
2021/08/18	6	105.67	13.1	105.95	107.00	-7.1	30,717	-0.02%
2021/08/17	8.3	106.41	2	107.50	106.50	6.3	31,031	0.02%
2021/08/16	2.3	106.86	6	107.00	107.50	-3.7	31,124	-0.01%
2021/08/13	7	109.36	2.2	109.25	109.00	4.8	31,441	0.02%
2021/08/12	3	109.17	0	0.00	109.00	3	31,378	0.01%
2021/08/11	12.1	106.93	3	108.17	109.00	9.1	31,859	0.03%
2021/08/10	57.5	109.70	13	109.58	108.50	44.5	32,440	0.14%
2021/08/09	20.1	111.26	171.8	111.62	112.00	-151.7	33,341	-0.45%	大賣/鉅額交易
2021/08/06	175.3	112.78	25.1	112.34	112.50	150.2	33,684	0.45%	大買/鉅額交易
2021/08/05	13	111.08	10	112.00	112.00	3	34,169	0.01%
2021/08/04	0.6	111.67	1	112.50	112.00	-0.4	36,329	0.00%
2021/08/03	1	111.00	5	111.80	111.50	-4	37,309	-0.01%
2021/08/02	4.2	111.03	15	112.10	113.00	-10.8	37,640	-0.03%
2021/07/30	2.2	110.05	5	110.40	110.00	-2.8	38,246	-0.01%
2021/07/29	1.1	111.00	5	110.90	111.00	-3.9	38,400	-0.01%
2021/07/28	5.2	109.60	8	109.75	110.50	-2.8	39,142	-0.01%
2021/07/27	2	111.25	15	111.00	111.50	-13	40,042	-0.03%
2021/07/26	11	109.59	7.1	109.94	110.00	3.9	40,774	0.01%
2021/07/23	9.4	110.85	11	110.82	110.50	-1.6	40,978	0.00%
2021/07/22	21.7	109.96	8.1	111.08	110.50	13.5	41,267	0.03%
2021/07/21	12.4	113.75	14.3	114.02	112.50	-1.9	41,185	0.00%
2021/07/20	20.6	115.01	24	115.00	114.50	-3.4	40,817	-0.01%
2021/07/19	37	116.81	3.8	116.61	116.50	33.2	41,033	0.08%
2021/07/16	7	118.64	10.1	119.05	119.50	-3.1	41,627	-0.01%
2021/07/15	3.5	119.14	60	118.31	119.50	-56.5	41,646	-0.14%
2021/07/14	2.2	116.05	12	117.00	116.00	-9.8	41,038	-0.02%
2021/07/13	8	116.50	24.6	116.56	116.50	-16.6	41,122	-0.04%
2021/07/12	23	115.04	2.4	114.98	115.00	20.6	41,396	0.05%
2021/07/09	4.1	114.00	3.1	113.98	114.00	1	41,770	0.00%
2021/07/08	7.1	115.51	1	115.50	115.50	6.1	42,184	0.01%
2021/07/07	7	115.64	3.6	115.72	115.00	3.4	42,614	0.01%
2021/07/06	4.2	116.28	6.6	116.57	116.50	-2.5	43,302	-0.01%
2021/07/05	8.6	116.15	46	115.58	117.00	-37.4	43,911	-0.09%
2021/07/02	3.5	111.71	1.7	111.65	111.50	1.8	43,223	0.00%
2021/07/01	1	111.50	4.7	111.76	112.00	-3.7	43,510	-0.01%
2021/06/30	6.6	113.05	2	113.50	112.00	4.6	43,940	0.01%
2021/06/29	2	111.75	5.2	112.08	111.50	-3.2	45,039	-0.01%
2021/06/28	5.1	111.61	6.5	112.00	111.50	-1.4	46,909	0.00%
2021/06/25	21.4	113.97	20.4	114.10	113.00	1	47,286	0.00%
2021/06/24	6.3	112.67	18.4	112.15	113.00	-12.1	47,379	-0.03%
2021/06/23	18.2	109.84	5.9	110.47	111.50	12.4	47,741	0.03%
2021/06/22	4.4	108.70	8.3	109.26	108.50	-3.9	48,354	-0.01%
2021/06/21	34.5	109.13	16.1	109.01	108.50	18.4	49,335	0.04%
2021/06/18	10	111.85	0.2	112.00	111.50	9.8	50,635	0.02%
2021/06/17	15	111.37	1	112.00	113.00	14	51,947	0.03%
2021/06/16	7	112.07	6	111.84	111.50	1	54,351	0.00%
2021/06/15	3.1	113.00	3.2	112.81	113.00	-0.1	56,251	0.00%
2021/06/11	2.7	113.18	41.1	113.68	113.50	-38.4	58,242	-0.07%
2021/06/10	21	111.00	3	110.67	110.50	18	59,189	0.03%
2021/06/09	5.2	109.71	0.2	110.50	109.50	5.1	60,027	0.01%
2021/06/08	10	110.65	6	111.25	110.50	4	61,243	0.01%
2021/06/07	4	111.38	15.1	111.26	110.50	-11.1	62,197	-0.02%
2021/06/04	24	110.19	3	111.00	112.00	21	62,654	0.03%
2021/06/03	10.3	111.42	10.8	111.41	111.00	-0.5	62,906	0.00%
2021/06/02	11	112.36	5	111.20	112.00	6	63,414	0.01%
2021/06/01	21.1	114.12	10.2	114.16	114.50	10.9	64,306	0.02%
2021/05/31	10.1	112.36	8	113.06	113.50	2.1	65,255	0.00%
2021/05/28	4	110.25	7	110.50	111.00	-3	66,126	0.00%
2021/05/27	11.1	108.47	17.4	108.64	109.50	-6.3	66,575	-0.01%
2021/05/26	11.2	112.26	6.2	111.34	111.50	5	67,559	0.01%
2021/05/25	20.2	111.98	20.2	112.52	112.00	0	69,013	0.00%
2021/05/24	1.1	109.48	3	108.67	109.50	-1.9	69,079	0.00%
2021/05/21	9.1	108.45	23.1	108.97	109.50	-14	69,408	-0.02%
2021/05/20	6.1	105.91	26.4	105.77	106.00	-20.3	69,516	-0.03%
2021/05/19	12.2	105.50	3.2	105.18	105.00	9	70,236	0.01%
2021/05/18	19.5	104.57	62.2	104.87	107.00	-42.7	70,231	-0.06%
2021/05/17	50.6	100.12	62	99.33	98.20	-11.4	70,387	-0.02%
2021/05/14	11.4	105.18	21.1	105.14	104.50	-9.7	70,236	-0.01%
2021/05/13	42.3	102.65	75.2	103.13	103.00	-32.9	70,571	-0.05%
2021/05/12	69.1	101.36	71.4	100.38	102.00	-2.3	70,334	0.00%
2021/05/11	94.4	108.51	10	108.00	107.00	84.4	69,233	0.12%
2021/05/10	29.2	113.80	13	113.38	113.00	16.2	69,994	0.02%
2021/05/07	33.5	116.76	38.6	116.61	117.50	-5.1	72,312	-0.01%
2021/05/06	9.2	111.83	33	112.36	112.50	-23.8	73,359	-0.03%
2021/05/05	25.2	111.29	21.8	111.42	110.00	3.4	74,195	0.00%
2021/05/04	46.5	109.04	91.5	109.12	108.50	-45	75,249	-0.06%
2021/05/03	42.5	112.80	22	112.98	112.50	20.5	76,133	0.03%
2021/04/29	17.1	117.27	15	117.47	116.00	2.1	78,603	0.00%
2021/04/28	16.1	117.22	38	117.30	117.00	-21.9	79,282	-0.03%
2021/04/27	12.1	119.32	6.2	119.08	118.50	5.9	80,842	0.01%
2021/04/26	16.2	118.16	27	118.43	117.50	-10.8	81,368	-0.01%
2021/04/23	32.3	118.42	18.2	118.22	119.00	14.2	82,262	0.02%
2021/04/22	39.6	118.86	27.4	118.43	117.50	12.2	84,441	0.01%
2021/04/21	65.3	120.29	11	120.77	120.00	54.3	88,574	0.06%
2021/04/20	16.9	121.54	12.8	121.77	122.00	4.1	89,305	0.00%
2021/04/19	38	121.55	10.1	122.00	121.50	28	90,633	0.03%
2021/04/16	24.9	122.78	13.2	123.04	123.50	11.8	91,260	0.01%
2021/04/15	11.2	120.28	2	120.50	121.00	9.2	92,273	0.01%
2021/04/14	44.3	120.58	70.2	121.07	121.50	-25.9	93,500	-0.03%
2021/04/13	9.4	122.50	48.1	122.49	122.50	-38.7	96,281	-0.04%
2021/04/12	34.7	120.89	14	121.00	120.50	20.7	99,322	0.02%
2021/04/09	90.2	120.96	15.8	121.16	120.00	74.3	102,027	0.07%
2021/04/08	8.3	122.69	5	122.50	122.50	3.3	101,224	0.00%
2021/04/07	14.1	123.29	2	123.50	123.50	12.1	101,243	0.01%
2021/04/06	21.2	123.26	60.1	123.00	122.50	-38.8	101,439	-0.04%
2021/04/01	53	122.03	33.1	121.97	121.50	19.9	101,864	0.02%
2021/03/31	74	124.44	57.9	124.46	124.00	16.2	102,143	0.02%
2021/03/30	10.9	129.42	5.5	129.61	129.50	5.3	100,661	0.01%
2021/03/29	27.4	128.00	11.6	128.13	128.50	15.8	100,823	0.02%
2021/03/26	12.3	126.88	39.8	126.97	126.50	-27.5	101,700	-0.03%
2021/03/25	56.6	127.22	35.1	126.80	126.50	21.5	101,299	0.02%
2021/03/24	46.1	128.65	32	128.31	128.00	14.1	100,686	0.01%
2021/03/23	67.8	132.86	37.3	131.83	130.50	30.6	99,806	0.03%
2021/03/22	19.1	127.08	70.2	127.31	130.00	-51.1	98,701	-0.05%
2021/03/19	86.5	125.28	59.6	125.17	123.50	26.9	97,546	0.03%
2021/03/18	39.1	129.69	96.1	129.66	129.50	-57	95,637	-0.06%
2021/03/17	51.9	126.42	108.5	126.03	126.00	-56.7	94,357	-0.06%	大賣/
2021/03/16	18.2	122.14	55.1	122.80	123.00	-36.9	92,873	-0.04%
2021/03/15	12.8	120.35	24.6	120.28	121.00	-11.8	92,452	-0.01%
2021/03/12	28.7	119.07	52.4	119.34	120.00	-23.8	93,263	-0.03%
2021/03/11	26.3	117.21	35.7	117.24	117.00	-9.4	94,385	-0.01%
2021/03/10	13.1	115.61	8.5	115.76	115.50	4.6	93,926	0.00%
2021/03/09	32.4	113.23	14.4	113.51	115.00	18	93,640	0.02%
2021/03/08	6.4	114.53	8.4	114.51	113.50	-2	93,481	0.00%
2021/03/05	23.2	114.51	28	114.80	115.00	-4.8	92,985	-0.01%
2021/03/04	16.2	113.61	9.7	114.26	114.50	6.5	92,545	0.01%
2021/03/03	11.2	114.79	59.1	114.18	115.50	-47.9	91,575	-0.05%
2021/03/02	26.1	114.09	20.9	113.56	112.00	5.2	90,689	0.01%
2021/02/26	88.5	113.00	13.4	113.68	112.00	75.1	90,179	0.08%
2021/02/25	28.2	115.10	66.4	115.28	116.50	-38.2	88,553	-0.04%
2021/02/24	17.6	112.11	12.4	112.09	110.50	5.2	87,097	0.01%
2021/02/23	30.1	109.45	47.6	110.53	111.50	-17.5	86,598	-0.02%
2021/02/22	56.2	112.41	19	112.18	111.00	37.2	86,137	0.04%
2021/02/19	36.3	111.01	35.5	110.27	110.00	0.8	85,645	0.00%
2021/02/18	21.2	113.67	12.2	113.54	113.00	9	84,850	0.01%
2021/02/17	35.9	113.87	59.3	114.19	114.00	-23.4	84,908	-0.03%
2021/02/05	33.4	114.42	29.1	114.43	113.50	4.3	83,928	0.01%
2021/02/04	35.2	114.17	47.1	113.94	114.00	-11.8	83,134	-0.01%
2021/02/03	41.5	116.07	32.3	116.23	116.50	9.2	82,680	0.01%
2021/02/02	65.3	115.86	58.3	116.38	116.50	7	82,107	0.01%
2021/02/01	80.3	110.47	91.5	111.60	113.00	-11.1	81,389	-0.01%
2021/01/29	78.3	114.87	118	114.49	111.50	-39.7	79,640	-0.05%	大賣/
2021/01/28	78	119.16	58.2	119.47	118.50	19.7	76,874	0.03%
2021/01/27	33	123.24	41.1	123.47	123.00	-8.1	75,136	-0.01%
2021/01/26	84	122.21	101.4	121.48	122.00	-17.4	73,916	-0.02%	大賣/
2021/01/25	102.4	120.51	98.6	120.01	123.00	3.8	72,070	0.01%	大買/
2021/01/22	112.6	119.78	188.5	120.40	121.50	-76	70,174	-0.11%	大買/大賣/
2021/01/21	48.9	116.44	35.9	116.25	117.00	13	67,021	0.02%
2021/01/20	34.9	116.79	68.3	115.55	114.50	-33.4	66,129	-0.05%
2021/01/19	69.8	115.61	35.2	115.30	115.00	34.5	64,197	0.05%
2021/01/18	63.2	113.01	27	114.20	114.00	36.2	63,005	0.06%
2021/01/15	139	115.72	129.4	114.56	115.50	9.6	61,737	0.02%	大買/大賣/
2021/01/14	101.7	112.48	224.8	112.49	116.00	-123	59,302	-0.21%	大買/大賣/鉅額交易
2021/01/13	61.6	105.62	102	106.10	106.50	-40.4	54,542	-0.07%	大賣/
2021/01/12	77.3	104.65	57.7	103.88	104.00	19.6	53,983	0.04%
2021/01/11	61.4	107.28	14.3	107.41	107.50	47.1	53,647	0.09%
2021/01/08	63.6	108.05	61.9	107.52	108.00	1.7	53,291	0.00%
2021/01/07	12.7	106.94	69.1	106.85	107.00	-56.4	51,832	-0.11%
2021/01/06	140.8	105.12	206.3	105.05	105.00	-65.5	50,561	-0.13%	大買/大賣/
2021/01/05	79.5	103.10	111.7	103.46	104.00	-32.2	47,274	-0.07%	大賣/
2021/01/04	88.1	96.29	177.5	97.08	99.90	-89.4	44,037	-0.20%	大賣/
2020/12/31	14	91.58	17	91.43	92.00	-3	40,427	-0.01%
2020/12/30	0.3	90.87	32.5	91.02	91.60	-32.2	40,179	-0.08%
2020/12/29	46	91.23	43	90.49	90.40	3	39,796	0.01%
2020/12/28	113.5	92.58	296.8	91.88	91.80	-183.3	39,355	-0.47%	大買/大賣/鉅額交易
2020/12/25	60.3	91.89	102.3	91.59	91.80	-42	38,556	-0.11%	大賣/
2020/12/24	167	89.46	26.2	89.56	89.60	140.8	37,188	0.38%	大買/鉅額交易
2020/12/23	17.2	88.79	31.7	89.08	88.80	-14.5	37,032	-0.04%
2020/12/22	74.3	88.72	62	89.16	87.70	12.3	36,732	0.03%
2020/12/21	10.1	87.80	11.9	87.84	88.00	-1.8	36,124	-0.01%
2020/12/18	36.2	87.78	40.3	87.71	87.70	-4.1	35,941	-0.01%
2020/12/17	6.3	88.20	28	87.84	87.80	-21.7	35,866	-0.06%
2020/12/16	37	87.76	17	88.09	88.20	20	35,716	0.06%
2020/12/15	87	87.22	27	86.92	87.10	60	35,463	0.17%
2020/12/14	11	88.28	5	88.72	87.70	6	35,162	0.02%
2020/12/11	9	87.17	22	86.79	87.60	-13	34,666	-0.04%
2020/12/10	44.4	87.86	44.4	87.81	87.70	0	33,930	0.00%
2020/12/09	25.7	88.88	13.8	88.73	89.00	11.9	33,480	0.04%
2020/12/08	132.7	88.57	161.9	88.12	87.60	-29.3	32,621	-0.09%	大買/大賣/
2020/12/07	125.4	85.50	141	86.17	87.90	-15.6	31,140	-0.05%	大買/大賣/
2020/12/04	24.8	82.93	25	82.93	82.90	-0.2	28,798	0.00%
2020/12/03	50.1	82.16	12	82.02	82.00	38.1	28,368	0.13%
2020/12/02	44.1	82.50	3.5	82.69	82.70	40.6	28,204	0.14%
2020/12/01	18.3	82.48	1	82.60	82.90	17.3	28,227	0.06%
2020/11/30	19	82.32	3.5	82.51	82.30	15.5	28,504	0.05%
2020/11/27	14	82.61	14	82.68	82.60	0	27,917	0.00%
2020/11/26	57	82.86	8	82.96	83.00	49	27,869	0.18%
2020/11/25	16.1	82.12	12	81.89	82.00	4.1	27,823	0.01%
2020/11/24	30.2	82.46	1.2	82.13	82.00	29	27,853	0.10%
2020/11/23	43	82.84	16	82.91	82.90	27	27,877	0.10%
2020/11/20	13	82.62	61.4	82.29	82.50	-48.4	27,738	-0.17%
2020/11/19	1.2	82.70	113.2	82.80	82.90	-112	27,618	-0.41%	大賣/鉅額交易
2020/11/18	21	83.12	9	83.04	83.20	12	27,595	0.04%
2020/11/17	4.1	82.50	4.6	82.77	83.00	-0.6	27,491	0.00%
2020/11/16	170.4	82.59	9	82.33	82.60	161.4	27,885	0.58%	大買/鉅額交易
2020/11/13	7.1	81.34	102	81.50	81.40	-95	27,577	-0.34%	大賣/
2020/11/12	100.6	82.00	36	81.79	81.90	64.6	27,494	0.23%
2020/11/11	1.6	81.03	18.6	81.34	81.60	-17	27,213	-0.06%
2020/11/10	2.4	80.57	4.2	80.72	80.80	-1.8	27,174	-0.01%
2020/11/09	11.4	80.93	24.2	80.90	81.20	-12.9	28,235	-0.05%
2020/11/06	0	0.00	3	79.67	79.70	-3	28,321	-0.01%
2020/11/05	12	78.64	7.4	78.91	79.00	4.6	28,488	0.02%
2020/11/04	2.2	78.58	0	0.00	78.80	2.2	29,073	0.01%
2020/11/03	2.1	78.17	2	78.35	78.30	0.1	29,122	0.00%
2020/11/02	1.2	77.97	11.2	78.00	78.30	-10	29,432	-0.03%
2020/10/30	5.3	77.38	4	77.43	77.50	1.3	29,600	0.00%
2020/10/29	2	77.55	6	77.45	78.00	-4	29,550	-0.01%
2020/10/28	8.2	78.76	2.4	79.31	78.30	5.8	30,059	0.02%
2020/10/27	1.2	79.80	16	79.92	80.00	-14.8	30,234	-0.05%
2020/10/26	1	80.40	1	80.30	80.20	0	30,632	0.00%
2020/10/23	4.1	80.94	0.9	80.70	80.70	3.2	31,049	0.01%
2020/10/22	5	80.62	2	80.70	80.80	3	32,073	0.01%
2020/10/21	1	80.60	17	80.51	80.40	-16	32,779	-0.05%
2020/10/20	40.1	81.43	11	81.46	81.40	29.1	33,058	0.09%
2020/10/19	17	80.81	51	80.95	81.30	-34	33,610	-0.10%
2020/10/16	13	79.38	29.4	79.03	78.60	-16.4	33,408	-0.05%
2020/10/15	1	77.70	7.6	78.13	78.10	-6.6	33,847	-0.02%
2020/10/14	2	78.05	3	78.43	78.00	-1	34,602	0.00%
2020/10/13	4	78.40	6	78.40	78.90	-2	34,800	-0.01%
2020/10/12	1	78.50	4	78.60	78.70	-3	35,259	-0.01%
2020/10/08	2	77.85	5	77.86	78.00	-3	35,425	-0.01%
2020/10/07	2	77.40	3	77.37	77.40	-1	35,744	0.00%
2020/10/06	1	78.10	122	77.80	77.80	-121	36,066	-0.34%	大賣/鉅額交易
2020/10/05	6	77.72	4	77.85	77.70	2	36,653	0.01%
2020/09/30	137	77.85	5	77.72	77.40	132	37,159	0.36%	大買/鉅額交易
2020/09/29	56	77.32	38	77.67	77.00	18	37,455	0.05%
2020/09/28	2	76.55	11	76.65	76.90	-9	37,793	-0.02%
2020/09/25	19	74.53	15	74.73	74.30	4	38,001	0.01%
2020/09/24	30	75.37	6	75.18	75.00	24	38,076	0.06%
2020/09/23	20	76.80	1.1	77.00	76.70	18.9	37,687	0.05%
2020/09/22	9	76.87	10	77.04	76.80	-1	38,132	0.00%
2020/09/21	24	77.57	3.2	77.82	77.40	20.8	38,706	0.05%
2020/09/18	5	77.80	0	0.00	77.60	5	40,000	0.01%
2020/09/17	2	78.64	2	78.10	78.10	0	40,947	0.00%
2020/09/16	2	79.15	14.6	78.72	78.80	-12.6	41,362	-0.03%
2020/09/15	4	79.30	10	79.25	79.10	-6	41,339	-0.01%
2020/09/14	16	79.06	12.4	79.33	79.40	3.6	41,646	0.01%
2020/09/11	5	78.36	31	78.38	78.50	-26	41,491	-0.06%
2020/09/10	18	78.46	2	78.40	78.50	16	41,523	0.04%
2020/09/09	14	77.02	7	77.11	77.90	7	41,410	0.02%
2020/09/08	3.8	77.91	4	77.48	77.50	-0.2	41,473	0.00%
2020/09/07	14	76.91	9	77.07	77.30	5	41,611	0.01%
2020/09/04	11	76.99	7	76.99	76.90	4	41,954	0.01%
2020/09/03	6	78.33	2	78.50	77.70	4	41,789	0.01%
2020/09/02	1	77.10	1	77.20	77.80	0	41,734	0.00%
2020/09/01	3.6	76.73	1.4	76.91	77.00	2.2	42,211	0.01%
2020/08/31	3	77.57	3	77.40	76.90	0	42,474	0.00%
2020/08/28	15	77.51	2	77.50	77.50	13	42,692	0.03%
2020/08/27	15	77.74	2	77.80	77.50	13	42,988	0.03%
2020/08/26	15	78.01	10.8	78.18	78.20	4.2	43,281	0.01%
2020/08/25	7.1	78.09	16	78.16	78.30	-9	43,441	-0.02%
2020/08/24	5	77.92	0	0.00	77.60	5	43,891	0.01%
2020/08/21	1	78.00	20.2	78.03	78.20	-19.2	43,964	-0.04%
2020/08/20	28	77.57	39	77.05	77.10	-11	43,929	-0.03%
2020/08/19	2.1	79.35	3	80.23	79.30	-0.9	43,368	0.00%
2020/08/18	0.1	79.80	1	80.10	79.80	-0.9	43,283	0.00%
2020/08/17	6	80.35	6	80.13	80.20	0	43,604	0.00%
2020/08/14	6	80.08	7	79.97	80.40	-1	43,618	0.00%
2020/08/13	27.2	80.54	15	80.41	79.50	12.2	43,559	0.03%
2020/08/12	15	80.43	36	80.73	81.40	-21	42,948	-0.05%
2020/08/11	8.3	79.89	176	79.98	79.80	-167.8	43,139	-0.39%	大賣/鉅額交易
2020/08/10	179	80.34	60	80.05	80.50	119	43,407	0.27%	大買/鉅額交易
2020/08/07	3	79.00	21	78.97	78.30	-18	43,275	-0.04%
2020/08/06	38	79.01	5.2	79.15	79.00	32.8	43,625	0.08%
2020/08/05	13	78.21	1	78.00	77.90	12	43,829	0.03%
2020/08/04	3	77.97	7.2	77.92	78.10	-4.2	44,340	-0.01%
2020/08/03	57	78.08	7	77.79	77.10	50	44,597	0.11%
2020/07/31	1	79.00	8	78.99	78.40	-7	44,108	-0.02%
2020/07/30	9	77.82	0.4	78.20	78.00	8.6	43,832	0.02%
2020/07/29	24	78.58	0	0.00	78.00	24	43,666	0.05%
2020/07/28	69	79.39	46	80.17	78.40	23	43,848	0.05%
2020/07/27	20	78.36	1	78.80	78.00	19	43,342	0.04%
2020/07/24	41	80.48	47	80.39	80.00	-6	42,760	-0.01%
2020/07/23	54	81.92	13	82.07	82.10	41	42,348	0.10%
2020/07/22	12.2	85.57	2.4	85.70	85.90	9.8	41,517	0.02%
2020/07/21	27	85.41	35	85.37	85.30	-8	40,594	-0.02%
2020/07/20	7	86.19	9	86.42	86.80	-2	39,798	-0.01%
2020/07/17	23	88.03	176	87.98	88.00	-153	39,066	-0.39%	大賣/鉅額交易
2020/07/16	159	87.63	57	87.64	87.60	102	39,095	0.26%	大買/鉅額交易
2020/07/15	6	86.67	176	86.71	86.60	-170	38,790	-0.44%	大賣/鉅額交易
2020/07/14	6.2	86.52	8.8	87.16	86.30	-2.6	39,163	-0.01%
2020/07/13	151	86.30	18.1	86.35	86.70	132.9	39,298	0.34%	大買/鉅額交易
2020/07/10	59	85.72	48	85.54	84.80	11	39,392	0.03%
2020/07/09	46.1	86.51	28	86.86	86.20	18.1	39,134	0.05%
2020/07/08	20.9	86.97	12	87.00	87.00	8.9	38,728	0.02%
2020/07/07	12.1	86.40	14	86.45	87.00	-1.9	38,430	0.00%
2020/07/06	4	85.98	8	86.45	86.40	-4	38,484	-0.01%
2020/07/03	17.1	85.32	8	85.50	85.30	9.1	39,251	0.02%
2020/07/02	8.1	85.57	1	85.60	86.00	7.1	39,318	0.02%
2020/07/01	81	86.60	26	86.78	85.90	55	39,567	0.14%
2020/06/30	12	86.04	21.5	86.15	86.30	-9.5	39,234	-0.02%
2020/06/29	173	84.10	175.8	84.14	85.20	-2.8	38,911	-0.01%	大買/大賣/
2020/06/24	28	82.91	65.5	82.82	83.50	-37.5	37,861	-0.10%
2020/06/23	30.8	79.99	13.6	80.03	80.20	17.2	37,387	0.05%
2020/06/22	0	0.00	4	78.40	78.90	-4	37,269	-0.01%
2020/06/19	23	78.12	4	78.55	78.80	19	37,883	0.05%
2020/06/18	1.4	78.57	4	78.30	78.50	-2.6	37,988	-0.01%
2020/06/17	3.4	78.35	2	78.30	78.20	1.4	38,713	0.00%
2020/06/16	6	78.30	16	78.08	78.40	-10	40,122	-0.02%
2020/06/15	7	77.29	0	0.00	77.00	7	41,533	0.02%
2020/06/12	7.4	77.27	7	77.50	78.00	0.4	42,349	0.00%
2020/06/11	6.2	79.05	27	79.09	78.60	-20.8	42,992	-0.05%
2020/06/10	0	0.00	6	79.60	79.90	-6	43,388	-0.01%
2020/06/09	5	79.88	7	80.01	79.50	-2	44,767	0.00%
2020/06/08	16	79.34	12	79.59	79.70	4	45,559	0.01%
2020/06/05	6	78.28	7	78.20	78.50	-0.9	45,175	0.00%
2020/06/04	5.3	78.21	9	78.19	78.40	-3.7	45,232	-0.01%
2020/06/03	9	77.99	12	78.06	78.10	-3	45,254	-0.01%
2020/06/02	4.6	77.14	4.6	77.03	77.10	0	45,186	0.00%
2020/06/01	5	76.32	107	76.49	76.20	-102	45,106	-0.23%	大賣/鉅額交易
2020/05/29	0	0.00	4	75.13	75.80	-4	45,158	-0.01%
2020/05/28	1	75.30	14	75.79	75.30	-13	44,994	-0.03%
2020/05/27	28	75.13	17.2	75.28	75.30	10.8	45,453	0.02%
2020/05/26	11.2	74.38	12	75.03	74.80	-0.8	45,969	0.00%
2020/05/25	28	73.19	0	0.00	73.60	28	46,216	0.06%
2020/05/22	56	74.02	0	0.00	73.60	56	46,552	0.12%
2020/05/21	4	74.75	4	74.78	74.70	0	46,325	0.00%
2020/05/20	6	74.82	3	74.70	74.50	3	46,417	0.01%
2020/05/19	111	74.83	2	75.50	74.80	109	46,489	0.23%	大買/鉅額交易
2020/05/18	43	75.60	24	75.47	75.00	19	46,100	0.04%
2020/05/15	15.9	77.13	5	77.36	77.10	10.9	45,526	0.02%
2020/05/14	12	78.22	3.2	78.38	78.20	8.8	45,023	0.02%
2020/05/13	12	78.43	16	78.24	78.80	-4	44,680	-0.01%
2020/05/12	44.1	77.47	3	77.53	77.30	41.1	44,565	0.09%
2020/05/11	17	78.24	36	78.48	78.90	-19	44,747	-0.04%
2020/05/08	2	76.30	24.8	76.69	76.20	-22.8	44,242	-0.05%
2020/05/07	3	75.50	9.4	74.99	75.20	-6.4	44,308	-0.01%
2020/05/06	8.2	74.51	2	74.65	74.30	6.2	44,218	0.01%
2020/05/05	5	74.52	6	74.40	74.10	-1	44,492	0.00%
2020/05/04	34	74.22	2	74.35	74.50	32	44,768	0.07%
2020/04/30	15	76.31	15.3	76.56	77.00	-0.3	44,694	0.00%
2020/04/29	5	75.88	27	75.84	75.60	-22	44,975	-0.05%
2020/04/28	7	75.06	9	75.06	75.20	-2	45,609	0.00%
2020/04/27	2	74.70	9	74.91	74.90	-7	47,798	-0.01%
2020/04/24	1	73.80	38	74.00	73.80	-37	47,910	-0.08%
2020/04/23	17	74.02	21	74.62	74.00	-4	48,896	-0.01%
2020/04/22	4.2	72.93	3	73.20	73.90	1.2	48,768	0.00%
2020/04/21	13	74.40	2	75.15	73.50	11	48,703	0.02%
2020/04/20	9.2	76.32	14.2	76.09	76.20	-5	48,171	-0.01%
2020/04/17	2	75.60	31.6	75.73	75.80	-29.6	48,024	-0.06%
2020/04/16	12	74.47	4	74.28	74.00	8	47,392	0.02%
2020/04/15	14.1	74.67	14	74.72	74.10	0.1	47,157	0.00%
2020/04/14	0	0.00	5.8	74.11	74.40	-5.8	47,387	-0.01%
2020/04/13	26	73.27	1.1	73.12	73.10	24.9	47,485	0.05%
2020/04/10	2	73.75	6	73.70	73.90	-4	47,506	-0.01%
2020/04/09	28.1	74.88	8	74.49	74.00	20.1	47,817	0.04%
2020/04/08	11.5	73.68	51.1	74.60	75.00	-39.6	47,242	-0.08%
2020/04/07	12	71.23	5	71.38	71.20	7	45,981	0.02%
2020/04/06	8	69.81	0	0.00	70.20	8	45,466	0.02%
2020/04/01	1	70.10	2	70.15	70.00	-1	44,975	0.00%
2020/03/31	11	70.12	14	69.97	69.90	-3	44,733	-0.01%
2020/03/30	26.3	69.38	4	69.83	70.00	22.3	44,283	0.05%
2020/03/27	31	71.30	3.8	70.83	70.10	27.2	43,919	0.06%
2020/03/26	4	71.15	38	71.34	71.00	-34	43,204	-0.08%
2020/03/25	20.1	71.48	8	71.90	71.40	12.1	43,208	0.03%
2020/03/24	35	69.85	23.6	70.06	69.40	11.4	42,793	0.03%
2020/03/23	104.3	67.76	4.2	67.86	67.50	100.1	43,074	0.23%	大買/
2020/03/20	32	70.01	94	70.27	70.80	-62	42,561	-0.15%
2020/03/19	83.1	67.31	27	68.20	66.30	56.1	41,412	0.14%
2020/03/18	26	70.43	2	70.90	70.00	24	40,185	0.06%
2020/03/17	46.3	70.66	12.3	71.35	70.60	34	39,472	0.09%
2020/03/16	15.2	71.81	46	73.85	71.10	-30.8	38,858	-0.08%
2020/03/13	22.4	70.48	12.1	71.92	74.60	10.3	38,007	0.03%
2020/03/12	40.1	75.44	24	75.71	74.70	16.1	36,846	0.04%
2020/03/11	5	79.14	0	0.00	78.60	5	35,761	0.01%
2020/03/10	9.2	79.07	2	79.75	79.40	7.2	35,582	0.02%
2020/03/09	19.3	79.33	13	79.64	79.10	6.3	35,358	0.02%
2020/03/06	8	81.04	3	81.00	80.80	5	35,166	0.01%
2020/03/05	10	82.91	7	82.97	82.70	3	35,040	0.01%
2020/03/04	2.4	81.41	3	81.57	81.70	-0.6	35,049	0.00%
2020/03/03	2	81.00	6	81.58	81.00	-4	34,888	-0.01%
2020/03/02	16	79.20	13	79.22	79.20	3	34,638	0.01%
2020/02/27	9	80.64	2	80.70	80.30	7	34,937	0.02%
2020/02/26	14	81.27	2	81.50	81.10	12	34,982	0.03%
2020/02/25	10	81.76	35	81.94	82.30	-25	34,763	-0.07%
2020/02/24	18.2	80.66	3	80.70	80.70	15.2	34,847	0.04%
2020/02/21	14	81.86	3	81.97	81.70	11	35,036	0.03%
2020/02/20	6.1	83.05	1	83.30	82.80	5.1	36,338	0.01%
2020/02/19	4	83.53	2	83.55	83.80	2	36,346	0.01%
2020/02/18	4.2	83.78	1	83.50	83.40	3.2	36,642	0.01%
2020/02/17	2	84.00	8	83.99	83.90	-6	37,750	-0.02%
2020/02/14	3.5	84.73	3	84.83	84.90	0.5	38,341	0.00%
2020/02/13	3	85.47	8	85.49	84.70	-5	39,439	-0.01%
2020/02/12	3	84.67	22	84.82	85.50	-19	40,708	-0.05%
2020/02/11	1	82.20	8.4	82.71	82.90	-7.4	41,559	-0.02%
2020/02/10	6.1	82.05	7.5	81.00	82.00	-1.5	42,608	0.00%
2020/02/07	5	82.96	7	82.87	82.90	-2	43,602	0.00%
2020/02/06	2.6	83.06	23	82.93	83.60	-20.4	45,059	-0.05%
2020/02/05	12	82.10	7	82.29	82.20	5	46,922	0.01%
2020/02/04	30	82.98	4.7	82.90	82.20	25.3	48,200	0.05%
2020/02/03	8.1	79.84	19	78.99	82.20	-10.9	48,094	-0.02%
2020/01/31	10	83.77	10	83.73	83.20	0	47,505	0.00%
2020/01/30	45	83.79	119	83.95	83.10	-74	47,070	-0.16%	大賣/
2020/01/20	11	92.60	4.7	92.58	92.30	6.3	44,925	0.01%
2020/01/17	1	92.10	20.5	92.06	92.30	-19.5	44,926	-0.04%
2020/01/16	2	89.85	2	89.85	90.00	0	44,307	0.00%
2020/01/15	2	90.05	5	90.00	89.90	-3	45,467	-0.01%
2020/01/14	1	89.80	11.1	89.91	90.00	-10.1	46,469	-0.02%
2020/01/13	9	89.14	3	89.33	89.60	6	46,698	0.01%
2020/01/10	0	0.00	7.2	88.17	89.00	-7.2	47,630	-0.02%
2020/01/09	5	87.34	3	87.53	87.10	2	48,452	0.00%
2020/01/08	28	87.17	9	87.28	86.50	19	48,573	0.04%
2020/01/07	11.8	89.09	1.5	89.24	89.10	10.3	48,302	0.02%
2020/01/06	3	90.77	8	90.62	90.50	-5	48,395	-0.01%
2020/01/03	7	91.51	5.8	91.55	91.60	1.2	48,271	0.00%
2020/01/02	1	90.90	1	91.00	90.80	0	48,116	0.00%
2019/12/31	4	90.95	3	90.93	90.80	1	48,193	0.00%
2019/12/30	1	91.20	23	91.50	90.90	-22	48,265	-0.05%
2019/12/26	6	91.05	4	90.98	90.80	2	48,560	0.00%
2019/12/25	5	91.00	3	91.03	91.00	2	49,146	0.00%
2019/12/24	5	90.90	1	90.90	90.90	4	49,384	0.01%
2019/12/23	1	91.20	2	91.35	91.50	-1	49,552	0.00%
2019/12/20	2.1	91.34	2.3	91.80	91.10	-0.2	49,578	0.00%
2019/12/19	2	91.40	4	92.05	92.20	-2	49,260	0.00%
2019/12/18	6	92.50	22	92.21	92.40	-16	48,958	-0.03%
2019/12/17	13	91.13	1	91.40	91.60	12	48,539	0.02%
2019/12/16	2	91.40	11	92.08	91.60	-9	48,561	-0.02%
2019/12/13	2	91.50	15	91.15	91.00	-13	48,552	-0.03%
2019/12/12	1	91.80	8	91.53	91.00	-7	48,727	-0.01%
2019/12/11	2	90.95	11.1	90.90	91.30	-9.1	48,865	-0.02%
2019/12/10	2	90.25	120	90.30	90.30	-118	49,354	-0.24%	大賣/鉅額交易
2019/12/09	129	91.28	16.3	91.17	91.00	112.7	49,715	0.23%	大買/鉅額交易
2019/12/06	6	89.90	4	90.38	90.50	2	49,472	0.00%
2019/12/05	0	0.00	8	90.20	89.90	-8	49,467	-0.02%
2019/12/04	6	89.02	2.6	89.07	89.50	3.4	49,622	0.01%
2019/12/03	1	89.90	4	89.58	90.00	-3	49,672	-0.01%
2019/12/02	23	88.52	6	86.97	88.60	17	49,485	0.03%
2019/11/29	29	89.03	2	89.10	88.50	27	49,213	0.05%
2019/11/28	3	89.97	0.6	89.80	89.80	2.4	48,897	0.00%
2019/11/27	7	90.60	1	90.50	90.60	6	49,237	0.01%
2019/11/26	6	89.92	2	90.00	89.90	4	49,243	0.01%
2019/11/25	23	89.89	16.8	89.78	89.60	6.2	48,294	0.01%
2019/11/22	1	92.00	15.4	91.46	91.40	-14.4	47,978	-0.03%
2019/11/21	1.2	91.54	155.5	91.34	92.50	-154.2	47,972	-0.32%	大賣/鉅額交易
2019/11/20	4	91.80	7	91.73	91.90	-3	47,375	-0.01%
2019/11/19	3	92.20	23.6	92.26	92.80	-20.6	47,024	-0.04%
2019/11/18	14	90.53	11	90.43	90.50	3	45,679	0.01%
2019/11/15	140	90.13	8	90.03	90.10	132	45,397	0.29%	大買/鉅額交易
2019/11/14	36	91.04	14	90.03	89.30	22	45,007	0.05%
2019/11/13	56	89.46	14	89.85	89.70	42	44,081	0.10%
2019/11/12	17	90.03	40.9	90.28	91.00	-23.9	43,699	-0.05%
2019/11/11	67	89.23	183	88.83	87.90	-116	42,815	-0.27%	大賣/鉅額交易
2019/11/08	166	91.49	23.6	91.78	90.90	142.4	41,247	0.35%	大買/鉅額交易
2019/11/07	9.5	90.22	158	90.32	90.80	-148.5	39,749	-0.37%	大賣/鉅額交易
2019/11/06	62	90.00	94.1	90.18	90.40	-32.1	38,542	-0.08%
2019/11/05	29	89.69	170.2	89.65	90.00	-141.2	37,282	-0.38%	大賣/鉅額交易
2019/11/04	33.3	87.68	93	87.62	89.00	-59.7	36,054	-0.17%
2019/11/01	33.3	82.97	179	83.01	84.80	-145.7	34,294	-0.42%	大賣/鉅額交易
2019/10/31	145	81.00	28	80.89	80.60	117	33,093	0.35%	大買/鉅額交易
2019/10/30	53	80.02	15	80.06	80.20	38	32,959	0.12%
2019/10/29	56	80.65	6	80.72	80.80	50	32,835	0.15%
2019/10/28	20.2	80.40	13	80.42	80.10	7.2	32,576	0.02%
2019/10/25	31	79.99	15	79.88	80.20	16	32,470	0.05%
2019/10/24	59	80.53	15	80.45	80.50	44	32,252	0.14%
2019/10/23	75	80.29	23.2	80.17	80.50	51.8	32,630	0.16%
2019/10/22	56	78.85	45	79.29	79.50	11	32,364	0.03%
2019/10/21	1	77.10	2	76.95	77.60	-1	31,601	0.00%
2019/10/18	55	77.71	42.6	77.64	76.90	12.4	31,704	0.04%
2019/10/17	7	76.53	18	76.62	77.20	-11	30,791	-0.04%
2019/10/16	1	74.90	1	74.90	75.00	0	29,769	0.00%
2019/10/15	0	0.00	4	74.85	74.70	-4	29,704	-0.01%
2019/10/14	22	74.15	10	74.25	74.50	12	30,027	0.04%
2019/10/09	2	73.40	1	73.50	72.90	1	29,767	0.00%
2019/10/08	0	0.00	8.8	73.90	74.00	-8.8	29,894	-0.03%
2019/10/07	2.2	73.49	6	73.53	73.40	-3.8	29,759	-0.01%
2019/10/04	10	72.15	1	72.70	72.70	9	29,672	0.03%
2019/10/03	18.2	71.86	0	0.00	72.00	18.2	29,708	0.06%
2019/10/02	12	72.30	0	0.00	72.30	12	29,572	0.04%
2019/10/01	15.8	72.57	1.8	72.66	72.60	14	29,331	0.05%
2019/09/27	23	73.48	0.6	73.50	73.20	22.4	28,815	0.08%
2019/09/26	20	74.10	3	74.00	74.00	17	28,901	0.06%
2019/09/25	32	74.41	31	74.70	74.80	1	28,895	0.00%
2019/09/24	90	74.61	2	74.90	74.90	88	29,218	0.30%
2019/09/23	3	74.57	2.1	74.60	74.70	0.9	29,240	0.00%
2019/09/20	16	73.94	0	0.00	74.50	16	29,577	0.05%
2019/09/19	63	73.90	1.1	74.26	73.50	61.9	29,314	0.21%
2019/09/18	18	74.56	7	74.50	74.40	11	29,144	0.04%
2019/09/17	23	74.69	13	74.63	74.60	10	29,059	0.03%
2019/09/16	8	75.70	6.3	75.61	76.00	1.7	29,303	0.01%
2019/09/12	13	75.31	5	75.84	76.00	8	29,068	0.03%
2019/09/11	6	74.52	3	74.70	74.50	3	28,869	0.01%
2019/09/10	8.8	73.92	6	73.97	74.10	2.8	28,884	0.01%
2019/09/09	7	75.01	6	74.72	74.70	1	29,030	0.00%
2019/09/06	24	75.50	4.9	75.35	75.00	19.1	29,372	0.06%
2019/09/05	38	74.58	4	74.98	74.90	34	29,587	0.11%
2019/09/04	0	0.00	2	74.10	74.30	-2	29,815	-0.01%
2019/09/03	0	0.00	30.6	73.97	73.60	-30.6	29,905	-0.10%
2019/09/02	2	73.90	6	73.95	74.00	-4	30,251	-0.01%
2019/08/30	10.2	73.55	17	73.59	74.20	-6.8	30,587	-0.02%
2019/08/29	7	72.01	0	0.00	71.90	7	30,724	0.02%
2019/08/28	6.4	72.24	12	72.38	72.40	-5.6	31,041	-0.02%
2019/08/27	3	72.17	4	72.10	72.20	-1	31,307	0.00%
2019/08/26	27.1	71.79	3.9	72.14	72.00	23.2	31,562	0.07%
2019/08/23	36	73.46	2	73.35	73.30	34	31,812	0.11%
2019/08/22	21.6	73.91	7.1	73.97	73.90	14.5	32,267	0.04%
2019/08/21	24	73.14	1	73.60	73.50	23	34,158	0.07%
2019/08/20	2	72.55	1	72.60	72.40	1	34,127	0.00%
2019/08/19	24	72.35	5	72.80	72.40	19	34,491	0.06%
2019/08/16	23	71.94	2	71.80	72.00	21	35,197	0.06%
2019/08/15	22	71.68	0	0.00	71.60	22	35,147	0.06%
2019/08/14	44	72.97	12	73.57	72.60	32	35,268	0.09%
2019/08/13	4	73.13	0	0.00	72.90	4	35,218	0.01%
2019/08/12	13	73.12	7	73.96	73.70	6	35,749	0.02%
2019/08/08	9.1	73.19	0	0.00	73.10	9.1	36,472	0.02%
2019/08/07	48	73.23	0	0.00	72.90	48	37,306	0.13%
2019/08/06	34	72.44	18	71.53	73.30	16	37,843	0.04%
2019/08/05	14	73.28	0	0.00	72.80	14	37,786	0.04%
2019/08/02	19	75.84	26	76.05	75.50	-7	37,404	-0.02%
2019/08/01	4.2	77.93	0	0.00	77.90	4.2	37,162	0.01%
2019/07/31	2	78.35	3	77.83	78.60	-1	37,041	0.00%
2019/07/30	15	78.03	5	77.84	77.80	10	37,167	0.03%
2019/07/29	12.4	78.20	1	78.20	78.40	11.4	37,511	0.03%
2019/07/26	8.2	78.54	2	78.50	78.40	6.2	37,626	0.02%
2019/07/25	27	78.34	8.4	78.42	78.60	18.6	37,671	0.05%
2019/07/24	29.1	81.28	73.8	81.37	81.30	-44.7	37,192	-0.12%
2019/07/23	20	80.76	48.6	80.65	80.90	-28.6	36,534	-0.08%
2019/07/22	18	80.38	4.1	80.72	80.60	13.9	36,414	0.04%
2019/07/19	3	79.50	2	79.50	79.30	1	36,308	0.00%
2019/07/18	56	79.30	2	79.10	79.00	54	36,773	0.15%
2019/07/17	5	79.74	4	79.55	79.30	1	37,533	0.00%
2019/07/16	28.6	79.96	67	79.84	80.00	-38.4	37,702	-0.10%
2019/07/15	57.4	76.98	16.8	77.80	78.10	40.6	38,121	0.11%
2019/07/12	44	77.75	1	77.70	77.60	43	40,175	0.11%
2019/07/11	4	78.43	4.1	78.30	78.20	-0.1	41,245	0.00%
2019/07/10	17	78.08	1.2	77.90	77.90	15.8	42,238	0.04%
2019/07/09	4.4	78.05	2	78.50	77.90	2.4	43,101	0.01%
2019/07/08	5	78.80	1	79.00	79.00	4	43,727	0.01%
2019/07/05	30	78.20	3.8	78.12	78.20	26.2	44,148	0.06%
2019/07/04	3	77.77	5.5	77.64	77.70	-2.5	44,538	-0.01%
2019/07/03	7	78.10	8	78.25	77.50	-1	44,768	0.00%
2019/07/02	8	79.29	6	79.33	79.10	2	45,091	0.00%
2019/07/01	15	79.58	40.1	79.15	79.40	-25.1	45,435	-0.06%
2019/06/28	49	77.75	2	77.70	77.40	47	46,469	0.10%
2019/06/27	0	0.00	34.1	77.44	77.40	-34.1	48,925	-0.07%
2019/06/26	11	76.30	1	76.60	76.30	10	49,037	0.02%
2019/06/25	0	0.00	0.2	76.40	76.40	-0.2	48,862	0.00%
2019/06/24	0.1	77.10	22	75.83	77.10	-21.9	48,644	-0.05%
2019/06/21	13.2	78.21	23	77.08	76.80	-9.8	48,291	-0.02%
2019/06/20	1	77.70	13	77.27	77.70	-12	47,665	-0.03%
2019/06/19	2	76.80	13	77.01	77.20	-11	47,481	-0.02%
2019/06/18	8	76.66	22	75.69	75.90	-14	46,966	-0.03%
2019/06/17	3.2	76.15	24	75.80	76.40	-20.8	46,586	-0.04%
2019/06/14	7.2	75.14	35	74.51	75.10	-27.8	46,296	-0.06%
2019/06/13	15	73.96	10	74.01	74.20	5	45,938	0.01%
2019/06/12	37.2	72.97	9	72.76	73.70	28.2	45,892	0.06%
2019/06/11	45.2	72.39	1	71.90	72.40	44.2	45,480	0.10%
2019/06/10	4	71.65	0	0.00	72.10	4	45,277	0.01%
2019/06/06	5	71.36	6.1	71.24	71.10	-1.1	44,971	0.00%
2019/06/05	12.4	71.89	12	71.62	71.00	0.4	44,606	0.00%
2019/06/04	15	72.19	2	71.90	71.80	13	44,249	0.03%
2019/06/03	5	72.52	9	72.77	73.40	-4	43,903	-0.01%
2019/05/31	18	74.02	33	74.32	73.90	-15	43,607	-0.03%
2019/05/30	25.3	72.59	4	73.33	73.40	21.3	42,989	0.05%
2019/05/29	19.4	71.32	1	70.50	72.20	18.4	42,844	0.04%
2019/05/28	25.2	71.66	0.2	71.60	71.20	25	42,521	0.06%
2019/05/27	15.2	71.41	14	71.33	71.40	1.2	40,574	0.00%
2019/05/24	15.9	71.72	4	71.55	71.40	11.9	40,541	0.03%
2019/05/23	29	72.08	3	71.63	71.50	26	40,262	0.06%
2019/05/22	1.2	74.33	1	74.10	74.00	0.2	39,723	0.00%
2019/05/21	10	75.19	3	74.73	75.00	7	39,988	0.02%
2019/05/20	2	74.75	0	0.00	75.00	2	39,825	0.01%
2019/05/17	6	75.82	3.1	75.00	74.70	3	39,707	0.01%
2019/05/16	7.2	76.99	18.1	76.97	75.90	-10.9	39,278	-0.03%
2019/05/15	24	77.87	3	78.10	77.80	21	38,512	0.05%
2019/05/14	12	79.47	5.2	79.42	79.70	6.8	37,886	0.02%
2019/05/13	9	81.90	9.9	82.43	81.20	-0.9	37,563	0.00%
2019/05/10	17	84.62	3	84.80	83.70	14	37,575	0.04%
2019/05/09	14.1	84.86	13	85.02	84.30	1.1	37,560	0.00%
2019/05/08	3	85.93	2	86.00	85.90	1	37,350	0.00%
2019/05/07	1.2	86.58	2	86.90	86.60	-0.8	37,276	0.00%
2019/05/06	21.1	85.65	18	85.40	84.90	3.1	37,269	0.01%
2019/05/03	1	87.50	2	87.30	88.20	-1	36,812	0.00%
2019/05/02	6	86.70	30.8	86.80	86.90	-24.8	36,616	-0.07%
2019/04/30	2.2	86.63	3	87.00	86.90	-0.8	36,365	0.00%
2019/04/29	15.4	87.83	1	87.50	87.80	14.4	36,026	0.04%
2019/04/26	33	87.45	3	87.27	87.40	30	35,703	0.08%
2019/04/25	3.1	87.03	2	86.80	86.80	1.1	35,423	0.00%
2019/04/24	8.2	86.90	3.2	87.09	86.90	5	35,170	0.01%
2019/04/23	14.8	87.96	23.6	87.46	88.30	-8.8	34,864	-0.03%
2019/04/22	16.5	88.55	26	88.44	87.80	-9.5	34,003	-0.03%
2019/04/19	35.5	89.53	34.4	90.00	88.90	1.1	33,706	0.00%
2019/04/18	39.3	94.29	60.2	93.76	91.60	-20.9	32,619	-0.06%
2019/04/17	11	91.34	21	91.35	91.80	-10	30,553	-0.03%
2019/04/16	4.4	90.26	12.3	90.23	89.90	-7.9	29,346	-0.03%
2019/04/15	23	88.93	50	88.82	89.30	-27	28,411	-0.10%
2019/04/12	13	86.20	55	86.16	86.50	-42	27,828	-0.15%
2019/04/11	16	84.06	18	84.13	83.80	-2	27,456	-0.01%
2019/04/10	4	82.95	11.4	82.83	83.00	-7.4	26,990	-0.03%
2019/04/09	0	0.00	14	82.41	82.50	-14	26,686	-0.05%
2019/04/08	2	82.95	23	82.56	82.40	-21	26,501	-0.08%
2019/04/03	6	81.08	10	81.25	81.90	-4	25,825	-0.02%
2019/04/02	33	82.29	36.3	82.51	82.00	-3.3	25,304	-0.01%
2019/04/01	21	79.85	92.2	79.71	80.80	-71.2	23,838	-0.30%
2019/03/29	0	0.00	35.8	73.21	73.50	-35.8	21,133	-0.17%
2019/03/28	0	0.00	1	71.80	71.80	-1	21,058	0.00%
2019/03/26	1.1	71.61	0	0.00	71.80	1.1	21,516	0.01%
2019/03/25	10.2	71.31	1	71.30	71.20	9.2	21,784	0.04%
2019/03/22	0	0.00	10.4	73.36	73.00	-10.4	21,732	-0.05%
2019/03/21	4	72.90	10	72.76	73.00	-6	21,996	-0.03%
2019/03/20	0.6	72.20	0	0.00	72.40	0.6	22,458	0.00%
2019/03/19	0	0.00	1	72.60	72.30	-1	23,024	0.00%
2019/03/18	2	71.30	2	71.80	72.00	0	23,226	0.00%
2019/03/15	4.2	70.97	0	0.00	70.60	4.2	23,470	0.02%
2019/03/14	0	0.00	4.2	70.86	71.10	-4.2	23,311	-0.02%
2019/03/13	5	70.80	1	70.70	70.70	4	24,214	0.02%
2019/03/12	12	71.19	6.1	71.22	71.20	5.9	24,353	0.02%
2019/03/11	4	70.60	3	70.60	70.40	1	24,453	0.00%
2019/03/08	38	70.78	0	0.00	70.70	38	24,916	0.15%
2019/03/06	6	72.15	8	72.20	72.50	-2	26,193	-0.01%
2019/03/05	0	0.00	0.8	72.00	71.90	-0.8	26,787	0.00%
2019/03/04	13	71.98	1	71.70	72.20	12	26,928	0.04%
2019/02/27	20	72.77	0	0.00	72.70	20	26,754	0.07%
2019/02/26	6	73.10	2	73.35	72.80	4	26,722	0.01%
2019/02/25	1	73.40	1	72.80	73.40	0	26,937	0.00%
2019/02/22	1	73.10	25.6	73.48	73.50	-24.6	27,267	-0.09%
2019/02/21	0	0.00	33	73.60	73.80	-33	27,552	-0.12%
2019/02/20	4	73.20	14	73.12	73.20	-10	27,545	-0.04%
2019/02/19	0	0.00	6	72.00	72.00	-6	27,169	-0.02%
2019/02/18	7	71.17	1	71.60	71.00	6	27,351	0.02%
2019/02/15	7.2	70.72	4	70.30	70.30	3.2	27,533	0.01%
2019/02/14	0.6	71.50	1	71.80	71.40	-0.4	27,638	0.00%
2019/02/13	5	72.28	1	72.50	72.00	4	27,733	0.01%
2019/02/12	4	70.90	35	71.58	72.00	-31	27,694	-0.11%
2019/02/11	7.4	70.35	1.3	70.00	69.90	6.1	27,543	0.02%
2019/01/30	2.6	70.00	1.6	70.06	70.00	1	27,311	0.00%
2019/01/29	4.3	69.98	1	70.00	69.90	3.3	27,329	0.01%
2019/01/28	0	0.00	1.7	70.82	70.80	-1.7	27,288	-0.01%
2019/01/25	0	0.00	1.8	70.39	70.70	-1.8	27,511	-0.01%
2019/01/24	1.6	69.88	0	70.00	70.00	1.6	27,455	0.01%
2019/01/23	1	70.00	1.6	69.84	69.70	-0.6	27,740	0.00%
2019/01/22	1	70.50	3	70.43	70.70	-2	27,933	-0.01%
2019/01/21	0	0.00	5	71.16	71.20	-5	28,393	-0.02%
2019/01/18	0	0.00	2.4	70.60	70.80	-2.4	29,728	-0.01%
2019/01/17	1	70.60	0	0.00	70.40	1	30,927	0.00%
2019/01/16	1.4	70.06	1.6	70.26	70.20	-0.2	31,610	0.00%
2019/01/15	3	70.40	19.5	70.13	70.30	-16.5	31,959	-0.05%
2019/01/14	8.2	68.77	0	0.00	68.70	8.2	32,168	0.03%
2019/01/11	3	69.73	2.9	69.84	69.40	0.1	33,547	0.00%
2019/01/10	1	69.20	6	69.30	69.30	-5	33,515	-0.01%
2019/01/09	2	69.60	3.5	69.71	69.90	-1.5	33,515	0.00%
2019/01/08	1.1	69.08	0	0.00	68.60	1.1	33,510	0.00%
2019/01/07	2.2	69.03	9.2	68.97	69.30	-7	33,710	-0.02%
2019/01/04	25.1	67.39	6	67.53	67.60	19.1	33,606	0.06%
2019/01/03	33	68.91	6	68.87	68.90	27	33,646	0.08%
2019/01/02	1	70.80	5	70.70	70.10	-4	33,501	-0.01%
2018/12/28	5.8	70.97	11.7	70.80	70.80	-5.9	33,856	-0.02%
2018/12/26	0	0.00	16	70.99	70.20	-16	34,354	-0.05%
2018/12/25	1	70.41	0	0.00	70.70	1	34,538	0.00%
2018/12/24	0.1	71.10	0.6	71.10	71.40	-0.5	35,126	0.00%
2018/12/21	0	0.00	8	71.15	71.40	-8	35,779	-0.02%
2018/12/20	1.2	71.66	49	71.90	71.50	-47.8	35,804	-0.13%
2018/12/19	2	71.05	9.1	71.45	71.80	-7.1	35,643	-0.02%
2018/12/18	0	0.00	0.1	70.90	70.80	-0.1	35,873	0.00%
2018/12/17	0.5	71.30	1	71.50	71.10	-0.6	36,093	0.00%
2018/12/14	62	71.47	19	71.54	71.50	43	36,528	0.12%
2018/12/13	3.7	72.43	71	72.27	73.00	-67.3	36,813	-0.18%
2018/12/12	68.4	70.76	16.4	70.76	71.20	52	37,341	0.14%
2018/12/11	3.4	68.69	0.8	68.90	68.40	2.6	37,568	0.01%
2018/12/10	18.4	67.87	4	68.05	67.70	14.4	37,759	0.04%
2018/12/07	18	69.33	3	69.60	69.10	15	37,568	0.04%
2018/12/06	52.2	69.28	1	69.00	69.00	51.2	37,365	0.14%
2018/12/05	4	72.00	1	72.30	71.60	3	36,597	0.01%
2018/12/04	1.2	73.58	10	73.30	73.40	-8.8	36,922	-0.02%
2018/12/03	0	0.00	4	74.03	74.00	-4	36,977	-0.01%
2018/11/30	1	73.40	10	73.46	71.90	-9	36,598	-0.02%
2018/11/29	20	73.48	16	73.58	72.40	4	35,692	0.01%
2018/11/28	47	72.73	13	72.42	73.10	34	35,289	0.10%
2018/11/27	2.2	70.55	1	70.20	70.70	1.2	34,839	0.00%
2018/11/26	20.4	71.00	1	70.90	71.00	19.4	34,800	0.06%
2018/11/23	3.2	70.10	0	0.00	70.00	3.2	34,663	0.01%
2018/11/22	10	70.19	1.6	70.38	69.50	8.4	34,653	0.02%
2018/11/21	17	70.21	5	69.32	70.60	12	34,466	0.03%
2018/11/20	21.4	71.23	3.2	71.48	71.00	18.2	34,147	0.05%
2018/11/19	4.1	73.36	0.6	73.60	73.40	3.5	33,901	0.01%
2018/11/16	2.1	74.11	1	74.20	74.30	1.1	34,199	0.00%
2018/11/15	10.3	73.99	6	74.75	74.50	4.3	35,037	0.01%
2018/11/14	4	73.60	13	73.18	73.30	-9	34,998	-0.03%
2018/11/13	13.1	74.38	5	74.40	74.40	8.1	34,972	0.02%
2018/11/12	1	76.10	0	76.30	76.20	1	34,899	0.00%
2018/11/09	3.6	75.96	1	76.20	76.10	2.6	35,101	0.01%
2018/11/08	4.4	77.20	3.4	77.00	76.60	1	35,138	0.00%
2018/11/07	16.6	77.90	5.8	78.34	77.90	10.8	35,022	0.03%
2018/11/06	1	77.40	2.5	77.88	77.30	-1.5	35,016	0.00%
2018/11/05	5.1	80.99	11	79.79	80.00	-6	35,081	-0.02%
2018/11/02	4.1	80.46	12	80.05	81.00	-7.9	35,222	-0.02%
2018/11/01	3.5	79.62	7.1	79.31	79.90	-3.6	35,105	-0.01%
2018/10/31	12.9	78.48	8	78.50	78.80	4.9	35,267	0.01%
2018/10/30	14	76.31	0.8	76.40	76.40	13.2	35,030	0.04%
2018/10/29	6.3	76.64	3.2	76.83	75.50	3.1	35,063	0.01%
2018/10/26	22	77.45	22.6	77.29	76.20	-0.6	35,074	0.00%
2018/10/17	36	70.03	10	70.26	68.10	26	34,592	0.08%
2018/10/16	30.5	70.32	6	70.23	70.40	24.5	33,758	0.07%
2018/10/15	15	70.77	12.3	70.69	70.50	2.7	33,489	0.01%
2018/10/12	37	70.73	7	71.90	71.90	30	33,508	0.09%
2018/10/11	35	70.38	8	70.31	70.10	27	33,512	0.08%
2018/10/09	13	75.59	2.1	75.70	75.30	10.9	32,293	0.03%
2018/10/08	11	75.51	16	75.58	75.50	-5	32,342	-0.02%
2018/10/05	18	76.01	1	76.20	75.60	17	32,631	0.05%
2018/10/04	15	76.53	0	0.00	76.20	15	32,542	0.05%
2018/10/03	2	77.80	0	0.00	77.80	2	32,668	0.01%
2018/10/02	7	78.53	5	78.46	78.10	2	32,896	0.01%
2018/10/01	2	79.90	10	80.05	79.90	-8	32,641	-0.02%
2018/09/28	4	79.03	10	79.10	79.20	-6	32,840	-0.02%
2018/09/27	1.2	78.10	18	78.18	78.70	-16.8	32,499	-0.05%
2018/09/26	6.5	77.52	1	77.40	77.30	5.5	32,279	0.02%
2018/09/25	1	76.10	1.3	75.58	76.10	-0.3	32,142	0.00%
2018/09/21	7	75.49	6.6	75.37	75.80	0.5	32,370	0.00%
2018/09/20	3	75.67	5	75.60	75.60	-2	32,265	-0.01%
2018/09/19	4	76.05	0	0.00	76.40	4	32,294	0.01%
2018/09/18	20	76.05	0	0.00	75.80	20	32,335	0.06%
2018/09/17	4	77.80	1	77.80	77.80	3	32,456	0.01%
2018/09/14	7	77.33	9	77.61	77.90	-2	32,799	-0.01%
2018/09/13	54	76.15	6	76.47	76.00	48	32,828	0.15%
2018/09/12	5	77.54	2	77.05	77.00	3	32,740	0.01%
2018/09/11	14.2	77.02	11	76.58	77.70	3.2	32,803	0.01%
2018/09/10	21.2	75.52	20	75.30	75.10	1.2	33,096	0.00%
2018/09/07	21.1	78.13	6	78.07	77.70	15.1	32,715	0.05%
2018/09/06	5.3	79.49	17	79.22	79.30	-11.8	32,743	-0.04%
2018/09/05	7.3	80.32	2.3	80.23	80.10	4.9	32,558	0.02%
2018/09/04	4	80.15	0	0.00	80.10	4	32,939	0.01%
2018/09/03	4	80.25	0.1	80.40	80.10	3.9	33,317	0.01%
2018/08/31	10	80.50	0	0.00	80.50	10	34,592	0.03%
2018/08/30	1	80.90	6	81.18	80.90	-5	35,372	-0.01%
2018/08/28	1	81.30	8	81.21	81.20	-7	35,877	-0.02%
2018/08/27	4	80.95	0	0.00	81.00	4	36,077	0.01%
2018/08/24	3	80.83	0	0.00	81.10	3	36,106	0.01%
2018/08/23	1.2	81.22	2	81.45	81.80	-0.8	37,143	0.00%
2018/08/22	0	0.00	1	81.40	81.70	-1	37,444	0.00%
2018/08/21	4	81.05	0	0.00	81.00	4	37,825	0.01%
2018/08/20	1	81.20	2	81.30	81.00	-1	38,555	0.00%
2018/08/17	1	81.70	11.8	81.16	81.10	-10.8	39,047	-0.03%
2018/08/16	12	81.30	4	81.02	81.20	8	39,033	0.02%
2018/08/15	36.8	80.60	13	80.72	81.10	23.8	38,932	0.06%
2018/08/14	38.2	81.55	10.1	81.41	81.30	28.1	38,576	0.07%
2018/08/13	8	84.15	2	84.15	83.80	6	37,744	0.02%
2018/08/10	0	0.00	7.2	85.66	85.90	-7.2	37,559	-0.02%
2018/08/09	5	85.20	13	85.45	85.20	-8	37,496	-0.02%
2018/08/08	7	84.93	8	84.89	85.00	-1	37,984	0.00%
2018/08/07	2	84.90	8	84.75	84.40	-6	38,653	-0.02%
2018/08/06	2	84.00	6	84.55	84.60	-4	40,277	-0.01%
2018/08/03	3	83.60	1	83.60	83.80	2	40,685	0.00%
2018/08/02	13.4	83.44	8.9	83.13	82.80	4.6	40,725	0.01%
2018/08/01	6.9	83.71	25	84.03	84.10	-18.1	40,747	-0.04%
2018/07/31	3	83.70	0	0.00	83.80	3	40,718	0.01%
2018/07/30	3	83.40	10	83.93	84.20	-7	40,734	-0.02%
2018/07/27	0	0.00	1	83.20	83.20	-1	40,533	0.00%
2018/07/26	1	82.60	6	82.67	83.50	-5	40,985	-0.01%
2018/07/25	22.1	82.88	21	83.00	82.70	1.1	41,156	0.00%
2018/07/24	15	85.44	34	85.31	85.20	-19	41,023	-0.05%
2018/07/23	8	85.45	11	85.32	85.50	-3	40,405	-0.01%
2018/07/20	12	85.38	25	85.12	85.30	-13	40,448	-0.03%
2018/07/19	10	85.00	22	84.97	85.20	-12	40,634	-0.03%
2018/07/18	1	84.20	17	84.02	84.10	-16	41,177	-0.04%
2018/07/17	5.1	82.61	5	82.90	82.90	0.1	41,148	0.00%
2018/07/16	9	82.99	11	82.93	82.80	-2	41,273	0.00%
2018/07/13	3	82.23	8	82.41	82.90	-5	42,018	-0.01%
2018/07/11	8	81.06	7	81.61	81.60	1	42,885	0.00%
2018/07/10	6	80.80	1	80.40	80.50	5	42,680	0.01%
2018/07/09	3.4	80.91	12	81.30	80.80	-8.6	42,584	-0.02%
2018/07/06	22	80.51	3	81.03	80.50	19	42,830	0.04%
2018/07/05	6	81.60	20.9	81.10	81.20	-14.9	42,840	-0.03%
2018/07/04	6	80.95	1	81.40	81.60	5	43,143	0.01%
2018/07/03	9	81.00	2	80.95	80.70	7	43,802	0.02%
2018/07/02	7	81.63	3.3	81.65	81.00	3.7	44,386	0.01%
2018/06/29	8	81.91	12	82.07	83.20	-4	44,722	-0.01%
2018/06/28	21.1	80.59	9	80.62	80.50	12.1	46,328	0.03%
2018/06/27	22	81.08	7	81.21	80.90	15	46,430	0.03%
2018/06/26	15	80.65	14	80.96	81.00	1	46,386	0.00%
2018/06/25	12.3	81.63	7.9	81.76	81.50	4.4	46,072	0.01%
2018/06/22	22.3	82.22	2	82.20	82.30	20.3	45,973	0.04%
2018/06/21	20	83.15	2	83.00	82.70	18	45,954	0.04%
2018/06/20	4	82.13	5	82.26	83.00	-1	46,402	0.00%
2018/06/19	25.1	83.58	0	0.00	83.00	25.1	46,024	0.05%
2018/06/15	5	84.72	3	84.80	85.00	2	45,391	0.00%
2018/06/14	17	86.19	8	85.60	85.50	9	44,934	0.02%
2018/06/13	10	87.75	13	87.76	87.80	-3	44,377	-0.01%
2018/06/12	10	87.59	4.1	88.00	87.70	5.9	45,087	0.01%
2018/06/11	40	87.69	10	88.02	87.40	30	45,024	0.07%
2018/06/08	26	89.63	21	88.65	88.30	5	45,184	0.01%
2018/06/07	22.3	90.28	72.8	90.16	91.20	-50.6	44,916	-0.11%
2018/06/06	2	88.30	29	88.94	89.10	-27	44,888	-0.06%
2018/06/05	5	87.98	5	88.02	88.10	0	45,553	0.00%
2018/06/04	8	87.70	1	87.80	87.80	7	45,573	0.02%
2018/06/01	8	86.36	18.3	86.21	86.60	-10.3	45,724	-0.02%
2018/05/31	1	87.00	3	87.07	85.70	-2	45,907	0.00%
2018/05/30	17	87.58	12	87.28	87.40	5	45,020	0.01%
2018/05/29	33.4	88.66	25	88.15	87.60	8.4	44,829	0.02%
2018/05/28	15	88.58	32	88.40	88.80	-17	44,821	-0.04%
2018/05/25	19	85.84	80.2	86.13	86.50	-61.2	44,419	-0.14%
2018/05/24	15	84.15	0	0.00	84.10	15	44,188	0.03%
2018/05/23	5	84.14	11	83.86	83.60	-6	44,702	-0.01%
2018/05/22	3	84.57	3	84.17	84.00	0	45,124	0.00%
2018/05/21	13	85.21	8	85.30	85.00	5	45,700	0.01%
2018/05/18	3.3	84.11	4	84.50	83.90	-0.7	46,339	0.00%
2018/05/17	7	84.97	6	84.37	84.20	1	47,022	0.00%
2018/05/16	66	85.41	27	84.69	84.60	39	47,215	0.08%
2018/05/15	13	87.12	19	87.24	86.00	-6	47,488	-0.01%
2018/05/14	44.5	88.74	95	89.81	89.00	-50.6	48,662	-0.10%
2018/05/11	10	84.47	9	84.34	85.00	1	47,388	0.00%
2018/05/10	10	82.80	12	82.54	82.90	-2	47,391	0.00%
2018/05/09	46.4	82.03	1	82.00	81.80	45.4	47,644	0.10%
2018/05/08	10.8	81.87	10	82.44	82.60	0.8	48,053	0.00%
2018/05/07	6	81.58	0.6	82.00	81.60	5.4	48,209	0.01%
2018/05/04	11	80.53	3	80.57	80.40	8	48,519	0.02%
2018/05/03	27	80.33	3	80.60	80.10	24	48,855	0.05%
2018/05/02	19	82.44	7	82.36	81.80	12	48,950	0.02%
2018/04/30	4	82.63	1	82.90	82.90	3	49,029	0.01%
2018/04/27	6	81.03	0	82.00	81.50	6	49,363	0.01%
2018/04/26	13	80.84	63	81.09	80.60	-50	49,915	-0.10%
2018/04/25	163	80.06	99	80.03	80.40	64	50,957	0.13%	大買/
2018/04/24	153.4	80.90	165	81.08	80.60	-11.6	51,057	-0.02%	大買/大賣/
2018/04/23	191	83.35	66	83.47	83.00	125	50,484	0.25%	大買/鉅額交易
2018/04/20	15.2	84.14	68	83.82	84.00	-52.8	50,371	-0.10%
2018/04/19	139	83.86	103	84.00	85.00	36	50,547	0.07%	大買/大賣/
2018/04/18	113.4	85.50	129	85.26	84.80	-15.6	50,204	-0.03%	大買/大賣/
2018/04/17	25	86.75	2	86.80	86.50	23	50,087	0.05%
2018/04/16	6	87.15	0.5	87.80	87.60	5.5	50,333	0.01%
2018/04/13	68	87.09	0	0.00	87.00	68	50,506	0.13%
2018/04/12	14	87.09	19	86.91	86.80	-5	50,851	-0.01%
2018/04/11	14	87.65	3	87.30	87.30	11	51,181	0.02%
2018/04/10	5	87.20	0	0.00	87.00	5	51,411	0.01%
2018/04/09	10	86.94	5	86.80	87.40	5	51,757	0.01%
2018/04/03	19	87.18	3.1	87.10	87.20	15.9	51,281	0.03%
2018/04/02	23	88.41	2	88.50	88.10	21	50,921	0.04%
2018/03/31	73	89.15	22	88.29	88.50	51	50,680	0.10%
2018/03/30	9	91.68	9	92.04	91.40	0	48,765	0.00%
2018/03/29	13.3	90.00	5	90.32	90.00	8.3	48,632	0.02%
2018/03/28	13	90.35	1	90.30	90.10	12	48,333	0.02%
2018/03/27	4	91.03	3	91.27	91.20	1	48,237	0.00%
2018/03/26	12	89.97	0	0.00	90.20	12	48,082	0.02%
2018/03/23	48	91.03	9	90.90	90.40	39	48,202	0.08%
2018/03/22	0.3	92.80	3	93.07	92.80	-2.7	48,376	-0.01%
2018/03/21	21	92.58	2	92.50	92.40	19	48,263	0.04%
2018/03/20	11	92.60	1	92.50	92.60	10	48,615	0.02%
2018/03/19	9	92.86	3	92.77	92.90	6	48,662	0.01%
2018/03/16	10	93.28	16	93.60	92.80	-6	48,767	-0.01%
2018/03/15	17	93.89	5	93.36	93.40	12	48,424	0.02%
2018/03/14	13	93.59	8	93.78	93.30	5	48,939	0.01%
2018/03/13	7	95.81	23	95.80	95.20	-16	48,868	-0.03%
2018/03/12	6	93.85	16.6	93.90	94.30	-10.6	48,136	-0.02%
2018/03/09	17	91.57	13.3	91.39	91.90	3.7	48,311	0.01%
2018/03/08	18	89.57	4	89.43	89.40	14	48,434	0.03%
2018/03/07	13.5	89.27	39	89.18	88.50	-25.5	48,600	-0.05%
2018/03/06	50	88.20	0	0.00	88.20	50	49,225	0.10%
2018/03/05	14.3	87.44	60	87.40	87.00	-45.7	49,994	-0.09%
2018/03/02	25	87.24	25	87.18	87.80	0	49,680	0.00%
2018/03/01	27.5	88.00	1	87.90	87.90	26.5	49,850	0.05%
2018/02/27	10	88.66	5	89.14	88.10	5	49,752	0.01%
2018/02/26	30.1	89.11	3	89.43	88.80	27.1	49,448	0.05%
2018/02/23	9	88.80	2	88.85	88.90	7	49,325	0.01%
2018/02/22	6	87.72	0	0.00	87.90	6	49,530	0.01%
2018/02/21	8	88.53	5	88.54	88.20	3	49,335	0.01%
2018/02/12	22	87.79	6	87.73	87.60	16	48,915	0.03%
2018/02/09	33.2	87.27	1	87.80	87.50	32.2	48,743	0.07%
2018/02/08	15	89.26	2	89.50	89.00	13	48,453	0.03%
2018/02/07	32	90.52	12	90.21	90.00	20	49,905	0.04%
2018/02/06	73	89.89	24	89.23	89.20	49	49,153	0.10%
2018/02/05	16	93.03	1	93.00	92.80	15	47,142	0.03%
2018/02/02	16	94.73	21	94.57	95.20	-5	47,140	-0.01%
2018/02/01	36	93.60	35	93.89	93.50	1	47,024	0.00%
2018/01/31	18.6	92.68	7	92.73	92.20	11.6	46,756	0.02%
2018/01/30	57	94.09	3.2	94.09	93.60	53.8	46,299	0.12%
2018/01/29	4	94.78	10	94.82	94.70	-6	46,043	-0.01%
2018/01/26	10	95.42	7	95.60	95.40	3	45,847	0.01%
2018/01/25	1.1	95.33	5	95.36	95.40	-3.9	45,486	-0.01%
2018/01/24	15	95.94	49	96.20	95.90	-34	44,848	-0.08%
2018/01/23	39	95.90	15	95.91	96.90	24	44,696	0.05%
2018/01/22	24	97.04	25.3	97.18	96.60	-1.3	44,513	0.00%
2018/01/19	27.1	96.32	15	96.25	96.90	12.1	43,848	0.03%
2018/01/18	16.2	94.17	31	94.45	93.80	-14.8	42,486	-0.03%
2018/01/17	25	92.92	2	93.05	93.40	23	42,043	0.05%
2018/01/16	8.2	93.39	16	93.32	93.40	-7.8	41,887	-0.02%
2018/01/15	5.1	92.81	8	92.83	93.30	-2.9	41,766	-0.01%
2018/01/12	24.3	91.97	1	92.00	91.80	23.3	41,540	0.06%
2018/01/11	23	91.31	1	91.30	91.40	22	41,459	0.05%
2018/01/10	23	91.00	1	90.80	90.80	22	40,939	0.05%
2018/01/09	7	91.90	0	0.00	91.80	7	40,640	0.02%
2018/01/08	21.6	91.78	5	91.84	91.80	16.6	40,616	0.04%
2018/01/05	12	92.20	3	92.33	93.00	9	40,275	0.02%
2018/01/04	20	92.88	8	92.60	92.60	12	39,996	0.03%
2018/01/03	3	94.33	0	0.00	94.00	3	39,819	0.01%
2018/01/02	7	95.39	2	94.70	95.00	5	39,215	0.01%