鴻海 (2317)-永豐金-員林券商分點個股進出

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
▲2.0
漲幅
+1.19%
成交量
124,570張
產業
上市其他電子類股
5924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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/07	56.8	169.21	78.3	169.62	169.50	-21.5	112,117	-0.02%
2024/05/06	124.6	166.80	57.8	165.97	167.50	66.8	110,314	0.06%	大買/
2024/05/03	1.1	158.40	32.2	156.84	156.00	-31.1	107,787	-0.03%
2024/05/02	8.1	153.50	31	154.03	154.00	-22.9	107,073	-0.02%
2024/04/30	38.9	157.25	7.5	157.93	156.00	31.3	106,176	0.03%
2024/04/29	7.9	158.15	30.4	159.44	158.50	-22.5	105,289	-0.02%
2024/04/26	5	155.80	60.4	156.38	155.00	-55.4	104,036	-0.05%
2024/04/25	32.1	152.02	27.1	152.87	151.50	5	102,659	0.00%
2024/04/24	65.5	154.80	61.3	152.20	156.00	4.1	101,157	0.00%
2024/04/23	7.2	145.12	3.5	144.72	144.00	3.7	98,752	0.00%
2024/04/22	26	142.92	11	142.50	143.00	15	98,059	0.02%
2024/04/19	48.4	143.19	50.3	142.63	143.00	-2	97,247	0.00%
2024/04/18	26.3	147.07	14.5	147.71	148.00	11.9	95,526	0.01%
2024/04/17	33.1	145.36	24.1	145.16	146.50	8.9	94,851	0.01%
2024/04/16	42.1	139.65	45.2	139.76	141.00	-3.1	93,480	0.00%
2024/04/15	75.8	148.47	122.1	148.02	146.00	-46.3	90,976	-0.05%	大賣/
2024/04/12	27.5	151.09	30.1	151.17	150.50	-2.5	89,690	0.00%
2024/04/11	38.7	149.85	55.4	149.04	150.00	-16.7	87,961	-0.02%
2024/04/10	38.4	156.57	22.6	156.56	154.50	15.8	85,355	0.02%
2024/04/09	13.1	159.06	30	159.15	158.00	-16.9	84,044	-0.02%
2024/04/08	12.3	158.17	23.1	158.22	158.00	-10.8	82,682	-0.01%
2024/04/03	14.5	156.43	32.7	156.39	159.00	-18.2	81,311	-0.02%
2024/04/02	60.3	157.25	30	155.54	159.00	30.3	79,344	0.04%
2024/04/01	17.9	151.11	7	151.77	150.50	10.9	76,692	0.01%
2024/03/29	34.7	152.79	21.3	152.87	150.00	13.4	75,560	0.02%
2024/03/28	20.1	153.04	63.1	154.40	155.50	-43	73,210	-0.06%
2024/03/27	12.7	147.13	31.7	147.16	148.50	-19	70,339	-0.03%
2024/03/26	31.3	142.79	32.1	142.27	142.00	-0.8	68,483	0.00%
2024/03/25	15.9	145.28	15.2	146.26	145.50	0.7	66,381	0.00%
2024/03/22	27.5	145.15	22.3	144.99	145.50	5.3	64,505	0.01%
2024/03/21	10.6	142.16	26.8	142.34	142.50	-16.3	61,032	-0.03%
2024/03/20	20.2	138.89	42.7	139.17	138.00	-22.5	58,649	-0.04%
2024/03/19	14.3	133.20	65.4	134.30	136.00	-51.1	55,781	-0.09%
2024/03/18	27.9	133.41	110.8	133.44	136.00	-82.9	53,182	-0.16%	大賣/
2024/03/15	74.4	131.63	164.4	130.54	132.00	-89.9	49,532	-0.18%	大賣/
2024/03/14	19.1	118.97	108.9	120.60	121.00	-89.8	43,236	-0.21%	大賣/
2024/03/13	64.1	120.94	255.8	120.95	120.50	-191.7	40,314	-0.48%	大賣/鉅額交易
2024/03/12	204.1	118.29	111.6	116.22	119.00	92.5	34,910	0.26%	大買/大賣/
2024/03/11	17	109.53	63.1	109.30	109.50	-46.1	29,389	-0.16%
2024/03/08	18.7	106.07	9.7	107.30	105.00	9	27,431	0.03%
2024/03/07	2	108.00	27.2	107.89	107.50	-25.2	26,533	-0.09%
2024/03/06	0.6	106.05	13.1	106.34	106.50	-12.5	26,183	-0.05%
2024/03/05	13	107.12	10.4	107.63	106.50	2.6	26,190	0.01%
2024/03/04	12.2	104.85	39.5	105.24	106.50	-27.3	25,463	-0.11%
2024/03/01	0	0.00	1	102.50	102.00	-1	24,125	0.00%
2024/02/29	8	103.13	8.3	103.08	103.00	-0.3	24,041	0.00%
2024/02/27	2	104.00	4	103.75	103.50	-2	23,750	-0.01%
2024/02/26	2	103.50	1	103.50	103.50	1	23,649	0.00%
2024/02/23	3	103.17	0.1	103.00	103.00	2.9	23,790	0.01%
2024/02/22	10	103.30	1.1	103.50	103.50	8.9	24,119	0.04%
2024/02/21	1	103.50	1	103.50	103.00	0	24,289	0.00%
2024/02/20	1	103.50	14.2	103.58	103.50	-13.2	24,762	-0.05%
2024/02/19	1	102.50	7	102.50	103.00	-6	24,617	-0.02%
2024/02/16	1.2	101.00	3	101.00	101.50	-1.8	25,053	-0.01%
2024/02/15	9.3	101.23	0	0.00	101.00	9.3	25,287	0.04%
2024/02/05	2.1	101.52	0	0.00	101.50	2.1	25,125	0.01%
2024/02/02	10.1	101.85	2	102.00	102.00	8.1	25,105	0.03%
2024/02/01	4	102.00	1.1	102.50	103.00	2.9	25,344	0.01%
2024/01/31	1	102.00	4.5	101.94	102.50	-3.5	25,428	-0.01%
2024/01/30	0	0.00	2	102.25	102.00	-2	25,581	-0.01%
2024/01/29	2.6	102.12	1	103.00	102.50	1.6	25,927	0.01%
2024/01/26	1	102.50	1.1	102.05	102.50	-0.1	26,364	0.00%
2024/01/25	0	0.00	9	101.50	102.00	-9	26,353	-0.03%
2024/01/24	6.1	100.66	0	0.00	100.50	6.1	26,387	0.02%
2024/01/23	0.1	101.00	5	101.00	101.00	-4.9	27,103	-0.02%
2024/01/22	6	100.00	11	100.50	99.90	-5	29,035	-0.02%
2024/01/19	0.5	100.06	2	100.50	100.50	-1.6	29,204	-0.01%
2024/01/18	2.2	99.30	1.9	99.65	99.90	0.3	29,563	0.00%
2024/01/17	14.2	99.16	3	99.37	98.60	11.2	29,936	0.04%
2024/01/16	7.3	99.91	1	100.00	100.00	6.3	30,976	0.02%
2024/01/15	4.1	100.37	1	100.00	100.00	3.1	31,922	0.01%
2024/01/12	4.6	100.78	3	100.67	100.50	1.6	32,081	0.00%
2024/01/11	3.2	99.91	1	101.50	100.50	2.2	32,209	0.01%
2024/01/10	11.8	100.61	5	100.50	100.00	6.8	32,083	0.02%
2024/01/09	3.4	101.54	0	0.00	101.00	3.4	31,963	0.01%
2024/01/08	9.7	102.56	9	102.89	101.50	0.7	31,828	0.00%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	1.1	104.45	104.00	-1.1	31,937	0.00%
2024/01/03	1	104.00	0	0.00	104.50	1	32,154	0.00%
2024/01/02	0.2	104.00	3	105.00	105.00	-2.8	32,305	-0.01%
2023/12/29	0	0.00	0.2	104.50	104.50	-0.2	32,250	0.00%
2023/12/28	0.2	103.50	1.9	103.61	104.00	-1.7	32,274	-0.01%
2023/12/27	5.2	103.50	0	0.00	103.50	5.2	32,180	0.02%
2023/12/26	0	0.00	1.1	103.50	104.00	-1.1	32,097	0.00%
2023/12/25	0.8	103.50	0	0.00	103.50	0.8	32,284	0.00%
2023/12/22	0.2	103.00	1.1	103.50	103.50	-0.9	32,363	0.00%
2023/12/21	0.2	103.00	6.1	103.34	103.50	-5.9	32,468	-0.02%
2023/12/20	6.7	103.00	17.4	103.30	104.50	-10.7	32,160	-0.03%
2023/12/19	3.3	101.81	1	102.50	102.50	2.3	31,507	0.01%
2023/12/18	2	101.50	9.2	101.93	102.00	-7.2	31,329	-0.02%
2023/12/15	5.5	101.14	1.2	101.07	101.50	4.4	31,177	0.01%
2023/12/14	10	101.50	9.1	101.78	102.00	1	30,726	0.00%
2023/12/13	1	101.00	1.2	101.00	101.00	-0.2	30,500	0.00%
2023/12/12	9.1	101.00	4	101.25	101.00	5.1	30,839	0.02%
2023/12/11	3.7	101.07	0	101.42	101.00	3.7	30,769	0.01%
2023/12/08	2	101.00	5.1	101.49	101.50	-3.1	30,658	-0.01%
2023/12/07	1.2	101.00	1	101.01	101.00	0.2	30,887	0.00%
2023/12/06	3.1	101.02	1	101.00	101.00	2.1	30,950	0.01%
2023/12/05	1.1	100.98	0	0.00	101.00	1.1	30,895	0.00%
2023/12/04	6.2	100.85	1	101.00	101.00	5.2	30,773	0.02%
2023/12/01	8.1	100.63	3	100.67	100.50	5.1	30,811	0.02%
2023/11/30	4.1	101.74	4.9	101.50	101.50	-0.8	30,592	0.00%
2023/11/29	6	102.17	0	102.50	102.00	6	30,267	0.02%
2023/11/28	1	102.00	5.2	102.39	102.50	-4.2	29,970	-0.01%
2023/11/27	6.1	102.17	0.3	102.03	101.50	5.8	30,482	0.02%
2023/11/24	9	101.78	16.1	101.90	101.50	-7.1	30,442	-0.02%
2023/11/22	15	102.93	14.1	102.50	102.00	0.9	31,063	0.00%
2023/11/21	3.2	102.12	5.5	102.09	102.50	-2.3	30,942	-0.01%
2023/11/20	8	101.00	7.1	101.15	101.00	1	31,170	0.00%
2023/11/17	0.3	102.50	5.7	102.44	102.50	-5.4	30,949	-0.02%
2023/11/16	0.1	100.50	7.5	101.00	101.00	-7.5	30,387	-0.02%
2023/11/15	21.1	100.31	0.2	100.21	100.50	20.9	30,054	0.07%
2023/11/14	7.7	100.25	4.5	100.14	100.00	3.2	29,488	0.01%
2023/11/13	4.2	97.86	5.5	97.92	97.70	-1.3	29,120	0.00%
2023/11/10	10.4	97.35	0	0.00	97.20	10.4	29,544	0.04%
2023/11/09	10.8	97.94	4.1	97.94	97.90	6.7	30,337	0.02%
2023/11/08	7.5	96.82	2.3	96.95	97.00	5.2	30,321	0.02%
2023/11/07	13.1	95.76	5	96.10	96.10	8.1	30,373	0.03%
2023/11/06	10.4	96.96	8.1	96.67	96.40	2.3	30,281	0.01%
2023/11/03	13.5	95.73	7.8	95.74	95.80	5.7	29,982	0.02%
2023/11/02	7.3	96.67	12.3	96.70	97.00	-5	29,758	-0.02%
2023/11/01	17.3	95.97	2.5	96.01	95.60	14.8	30,097	0.05%
2023/10/31	15.3	95.96	8.5	96.19	96.50	6.8	30,309	0.02%
2023/10/30	65.3	95.31	19.4	95.14	94.50	46	29,933	0.15%
2023/10/27	6	98.37	5	98.54	98.20	1.1	28,083	0.00%
2023/10/26	8.9	98.45	101	98.55	98.50	-92.1	28,036	-0.33%	大賣/
2023/10/25	26.8	99.09	3.4	98.93	99.00	23.4	27,773	0.08%
2023/10/24	44	98.69	11	98.37	98.30	33	27,620	0.12%
2023/10/23	36.7	100.89	11	101.18	100.50	25.7	26,288	0.10%
2023/10/20	2	103.00	10.8	103.07	103.50	-8.8	25,919	-0.03%
2023/10/19	29.7	104.13	4	103.63	103.50	25.7	25,714	0.10%
2023/10/18	2	105.51	19	105.05	105.50	-17	25,514	-0.07%
2023/10/17	11.2	106.99	4	106.50	106.50	7.2	25,614	0.03%
2023/10/16	0.4	106.75	0.1	107.00	107.00	0.3	26,265	0.00%
2023/10/13	2.3	106.96	1.4	107.37	107.50	1	26,851	0.00%
2023/10/12	0.1	106.00	2.8	106.85	107.00	-2.7	27,096	-0.01%
2023/10/11	3	106.50	2.1	106.24	106.00	0.9	27,348	0.00%
2023/10/06	0.3	105.00	5.9	105.48	105.50	-5.6	27,369	-0.02%
2023/10/05	2.7	103.13	1	103.50	103.50	1.7	27,528	0.01%
2023/10/04	8.1	102.99	1	103.00	103.00	7.1	27,645	0.03%
2023/10/03	2	104.00	0	0.00	104.00	2	27,599	0.01%
2023/10/02	0	0.00	1	104.50	104.50	-1	27,816	0.00%
2023/09/28	14.2	103.66	3	104.00	104.00	11.2	28,735	0.04%
2023/09/27	21.2	103.95	0	0.00	104.00	21.2	29,226	0.07%
2023/09/26	9.9	104.67	0	0.00	104.00	9.9	30,286	0.03%
2023/09/25	4	105.13	0	0.00	105.50	4	31,242	0.01%
2023/09/22	8.1	105.13	1	105.00	105.00	7.1	31,773	0.02%
2023/09/21	13	105.35	2	105.50	105.00	11	32,181	0.03%
2023/09/20	26	106.04	2	106.50	106.00	24	32,555	0.07%
2023/09/19	1	106.50	1.9	107.00	106.50	-0.9	33,360	0.00%
2023/09/18	15	106.07	5	106.30	106.50	10	34,796	0.03%
2023/09/15	14.2	106.39	3.3	106.20	106.00	10.9	35,058	0.03%
2023/09/14	0	0.00	6.1	106.30	106.50	-6.1	34,962	-0.02%
2023/09/13	12.7	106.32	1	107.00	106.00	11.7	35,116	0.03%
2023/09/12	2.9	106.34	14.2	106.79	107.50	-11.3	35,594	-0.03%
2023/09/11	9.1	105.28	8	105.06	105.00	1.1	35,679	0.00%
2023/09/08	3.6	105.57	0	106.00	106.00	3.5	35,975	0.01%
2023/09/07	6.1	105.51	1	106.00	105.50	5.1	36,936	0.01%
2023/09/06	7	106.00	2	106.00	106.00	5	38,325	0.01%
2023/09/05	5	106.50	0	0.00	107.00	5	38,319	0.01%
2023/09/04	29.1	106.44	1	106.00	106.50	28.1	38,384	0.07%
2023/09/01	1	107.00	4	106.75	107.50	-3	38,403	-0.01%
2023/08/31	2.1	106.00	4	106.25	106.50	-1.9	38,772	0.00%
2023/08/30	2.1	106.03	1	106.00	106.00	1.1	38,234	0.00%
2023/08/29	11.4	105.61	3.8	105.97	106.00	7.6	38,783	0.02%
2023/08/28	4.3	108.82	5	108.50	108.00	-0.8	38,485	0.00%
2023/08/25	3	108.00	3	108.33	108.00	0	39,185	0.00%
2023/08/24	7.6	109.53	19.3	109.44	109.50	-11.7	40,302	-0.03%
2023/08/23	0	0.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/22	0	0.00	0.2	106.50	106.50	-0.2	41,061	0.00%
2023/08/21	2	106.25	0.6	106.50	106.00	1.4	41,271	0.00%
2023/08/18	2.3	106.06	2	106.00	106.00	0.3	41,354	0.00%
2023/08/17	12.5	106.42	19	106.47	106.50	-6.5	41,432	-0.02%
2023/08/16	17.5	105.92	0	0.00	105.50	17.5	41,323	0.04%
2023/08/15	39.4	107.82	10	108.00	107.00	29.4	41,146	0.07%
2023/08/14	3	109.83	4	109.62	110.00	-1	40,542	0.00%
2023/08/11	10.2	108.76	5	108.90	108.50	5.2	40,690	0.01%
2023/08/10	20.1	109.75	2.6	110.00	110.00	17.5	41,012	0.04%
2023/08/09	1.5	110.50	0	0.00	110.50	1.5	41,109	0.00%
2023/08/08	4	109.88	10	110.60	110.50	-6	41,947	-0.01%
2023/08/07	28.3	110.87	5.4	111.98	109.50	23	41,823	0.05%
2023/08/04	7	110.71	6.8	110.30	111.00	0.2	41,358	0.00%
2023/08/02	15.5	108.12	6	108.50	108.00	9.5	41,384	0.02%
2023/08/01	1.5	109.83	8.6	109.80	110.50	-7.1	40,993	-0.02%
2023/07/31	4.1	109.12	2	108.75	108.50	2.1	40,803	0.01%
2023/07/28	10.2	109.76	2.2	111.00	109.50	8	40,510	0.02%
2023/07/27	7.1	111.20	18.2	110.79	110.50	-11.1	40,589	-0.03%
2023/07/26	4.2	111.38	3	111.67	111.50	1.2	40,899	0.00%
2023/07/25	4	110.63	40.3	111.38	112.00	-36.3	40,721	-0.09%
2023/07/24	11	107.95	1	107.03	108.00	10	39,989	0.02%
2023/07/21	7.1	107.50	5	107.50	107.50	2.1	40,226	0.01%
2023/07/20	18.1	108.67	6	108.83	108.00	12.1	40,260	0.03%
2023/07/19	9.1	109.83	11.2	108.56	108.50	-2.2	40,018	-0.01%
2023/07/18	2.1	111.74	21	112.12	112.00	-18.9	39,654	-0.05%
2023/07/17	6	110.00	2.8	110.39	110.50	3.2	39,110	0.01%
2023/07/14	5.1	107.00	52.3	108.45	109.50	-47.2	38,735	-0.12%
2023/07/13	2.2	108.68	7.6	107.54	107.00	-5.4	38,284	-0.01%
2023/07/12	0.5	107.00	2	107.25	107.50	-1.5	38,042	0.00%
2023/07/11	7.2	104.86	2	105.00	105.00	5.2	37,842	0.01%
2023/07/10	15.6	105.33	3	105.50	104.50	12.6	37,828	0.03%
2023/07/07	3.2	105.05	8	105.13	105.50	-4.8	37,756	-0.01%
2023/07/06	27.5	106.19	5.4	106.00	105.50	22.1	37,732	0.06%
2023/07/05	26.6	108.52	14.3	108.84	108.50	12.3	36,789	0.03%
2023/07/04	23.1	110.72	3	111.33	110.00	20.1	36,139	0.06%
2023/07/03	25.1	114.34	30.2	114.62	115.00	-5.2	35,462	-0.01%
2023/06/30	21	112.43	6	112.50	113.00	15	34,309	0.04%
2023/06/29	11	114.14	1.5	114.00	113.00	9.5	33,829	0.03%
2023/06/28	4	114.88	9	115.00	115.00	-5	33,522	-0.01%
2023/06/27	6	114.67	5	115.20	114.00	1	33,179	0.00%
2023/06/26	7.9	115.27	15.9	114.90	115.50	-8	32,601	-0.02%
2023/06/21	24	112.46	2	113.00	113.00	22	32,082	0.07%
2023/06/20	2	112.00	7	112.64	112.50	-5	32,028	-0.02%
2023/06/19	1.5	112.17	13.1	112.04	112.50	-11.6	31,892	-0.04%
2023/06/16	23	112.00	9.4	111.31	111.00	13.6	31,825	0.04%
2023/06/15	6	111.83	32.2	111.97	111.50	-26.2	31,398	-0.08%
2023/06/14	6.1	112.40	13.3	112.83	112.50	-7.2	31,855	-0.02%
2023/06/13	4.2	111.55	86.9	111.94	112.50	-82.7	31,723	-0.26%
2023/06/12	82.1	110.88	39.2	110.24	110.50	42.9	30,901	0.14%
2023/06/09	1	107.50	12.1	107.87	108.00	-11.1	29,760	-0.04%
2023/06/08	14	107.86	2	107.25	107.00	12	29,876	0.04%
2023/06/07	2.1	107.48	4	107.88	108.00	-1.9	30,051	-0.01%
2023/06/06	3	106.33	9	106.89	107.00	-6	30,703	-0.02%
2023/06/05	1	108.50	1.5	108.17	107.50	-0.5	30,622	0.00%
2023/06/02	33.3	108.44	0	0.00	108.00	33.3	31,419	0.11%
2023/06/01	2	107.50	11.7	107.18	108.00	-9.7	31,156	-0.03%
2023/05/31	25	106.38	21.5	106.02	106.50	3.5	30,871	0.01%
2023/05/30	11.1	106.95	70.4	107.02	107.00	-59.3	30,356	-0.20%
2023/05/29	46.8	104.68	23.9	104.60	105.50	22.9	29,635	0.08%
2023/05/26	3.5	102.50	3	102.00	102.50	0.5	29,233	0.00%
2023/05/25	5	102.60	1	103.00	102.50	4	28,999	0.01%
2023/05/24	1	102.50	3	102.50	103.00	-2	28,936	-0.01%
2023/05/23	4.1	102.51	0.1	103.00	102.50	4.1	28,904	0.01%
2023/05/22	4	102.88	13	103.00	103.00	-9	28,907	-0.03%
2023/05/19	28.7	102.50	3	102.67	103.00	25.7	29,083	0.09%
2023/05/18	2.5	103.10	14	103.36	103.00	-11.5	29,193	-0.04%
2023/05/17	21.5	102.57	7	102.64	102.50	14.5	29,333	0.05%
2023/05/16	4.3	102.38	1	102.50	102.00	3.3	28,993	0.01%
2023/05/15	12.1	102.09	0	0.00	102.00	12.1	28,601	0.04%
2023/05/12	11.1	105.58	3	105.50	102.50	8.1	28,557	0.03%
2023/05/11	11.1	105.58	3	105.50	105.00	8.1	27,867	0.03%
2023/05/10	8	106.44	6	106.50	106.50	2	27,910	0.01%
2023/05/09	6.3	106.40	15.1	106.26	106.50	-8.8	28,140	-0.03%
2023/05/08	0	0.00	2	105.50	105.00	-2	28,301	-0.01%
2023/05/05	0	0.00	6	104.92	105.00	-6	28,849	-0.02%
2023/05/04	0.1	105.00	1	105.00	105.00	-0.9	29,465	0.00%
2023/05/03	2	105.50	4	105.75	105.50	-2	29,917	-0.01%
2023/05/02	2	105.75	27.2	105.26	106.00	-25.2	30,781	-0.08%
2023/04/28	4	104.00	0	0.00	104.50	4	31,312	0.01%
2023/04/27	4	103.50	12	103.50	103.50	-8	31,454	-0.03%
2023/04/26	11.8	104.00	1.7	103.53	103.50	10.1	31,624	0.03%
2023/04/25	5.1	103.20	3.3	103.20	103.00	1.7	31,354	0.01%
2023/04/24	6	103.92	0	0.00	103.50	6	31,215	0.02%
2023/04/21	5	104.60	6.3	104.76	104.00	-1.3	31,240	0.00%
2023/04/20	0.1	104.00	9	104.22	104.50	-9	31,018	-0.03%
2023/04/19	7	104.07	0	104.50	104.00	7	31,244	0.02%
2023/04/18	2.9	104.16	1	104.00	104.50	1.9	31,266	0.01%
2023/04/17	3	104.33	0	0.00	104.00	3	31,594	0.01%
2023/04/14	0	0.00	7	104.00	104.50	-7	32,030	-0.02%
2023/04/13	3	103.00	14	103.00	103.00	-11	32,380	-0.03%
2023/04/12	9	103.00	0	0.00	102.50	9	32,302	0.03%
2023/04/11	7	103.07	0	0.00	103.50	7	32,585	0.02%
2023/04/10	5.2	103.23	3	103.00	103.00	2.2	32,478	0.01%
2023/04/07	2	103.75	3	103.33	103.00	-1	32,418	0.00%
2023/04/06	11.3	104.31	1.3	103.63	103.50	10	32,371	0.03%
2023/03/31	2.1	104.02	5	104.10	104.00	-2.9	31,976	-0.01%
2023/03/30	1	104.00	1	104.00	104.50	0	32,025	0.00%
2023/03/29	0.2	103.76	3	103.17	103.50	-2.8	32,165	-0.01%
2023/03/28	2.3	103.07	8.1	103.38	103.00	-5.8	32,556	-0.02%
2023/03/27	6	104.33	0	0.00	103.50	6	32,645	0.02%
2023/03/24	5	105.30	12.4	104.95	105.50	-7.4	33,306	-0.02%
2023/03/23	2	104.25	1	104.00	103.50	1	32,568	0.00%
2023/03/22	6	103.58	3	103.50	103.50	3	32,454	0.01%
2023/03/21	15	103.50	11.7	103.53	103.50	3.3	32,672	0.01%
2023/03/20	2	102.50	8.1	103.00	102.50	-6.1	32,644	-0.02%
2023/03/17	0	0.00	7	103.71	103.50	-7	32,828	-0.02%
2023/03/16	1	102.50	1.5	102.83	102.00	-0.5	32,303	0.00%
2023/03/15	10	102.35	1	102.50	102.50	9	32,585	0.03%
2023/03/14	4	102.13	0	0.00	102.00	4	33,160	0.01%
2023/03/13	0	0.00	3	102.34	103.00	-3	33,434	-0.01%
2023/03/10	7.8	102.00	3	101.67	102.00	4.8	34,333	0.01%
2023/03/09	25.3	103.40	1	102.50	102.50	24.3	34,973	0.07%
2023/03/08	3.7	104.64	5	104.30	104.00	-1.3	35,167	0.00%
2023/03/07	10	104.65	25	104.70	105.00	-15	35,211	-0.04%
2023/03/06	1	103.50	3.2	103.83	103.50	-2.2	34,782	-0.01%
2023/03/03	2.2	103.00	5	103.30	102.50	-2.9	34,733	-0.01%
2023/03/02	1	102.00	2.5	102.10	102.50	-1.5	34,949	0.00%
2023/03/01	3	100.67	2	102.00	102.00	1	35,010	0.00%
2023/02/24	8.4	101.63	6	102.08	101.00	2.4	34,736	0.01%
2023/02/23	3	102.50	10	102.55	103.00	-7	34,341	-0.02%
2023/02/22	9.2	101.89	0	0.00	102.00	9.2	34,713	0.03%
2023/02/21	3	102.50	5	102.70	102.50	-2	34,783	-0.01%
2023/02/20	5.6	103.10	4	103.50	103.00	1.6	35,331	0.00%
2023/02/17	8	103.00	12	103.42	103.50	-4	35,745	-0.01%
2023/02/16	6	103.08	21	103.36	103.50	-15	36,384	-0.04%
2023/02/15	1	102.00	3	102.00	102.50	-2	37,202	-0.01%
2023/02/14	0	0.00	3	101.67	102.00	-3	37,250	-0.01%
2023/02/13	3.1	101.17	1	101.00	101.00	2.1	37,616	0.01%
2023/02/10	0.2	101.50	0	0.00	101.50	0.2	37,809	0.00%
2023/02/09	3	101.00	3.5	101.14	101.00	-0.5	38,059	0.00%
2023/02/08	7	100.57	0	0.00	100.50	7	38,379	0.02%
2023/02/07	10	100.95	5.4	101.78	100.50	4.6	38,627	0.01%
2023/02/06	11.7	101.42	21.1	101.60	101.50	-9.4	38,581	-0.02%
2023/02/03	15.8	99.71	10	99.80	99.60	5.8	38,523	0.02%
2023/02/02	9.5	100.18	1	100.01	100.00	8.5	38,531	0.02%
2023/02/01	11.1	100.03	2	100.00	100.00	9.1	38,077	0.02%
2023/01/31	12	99.84	28.3	100.29	99.70	-16.3	37,933	-0.04%
2023/01/30	23.9	98.37	4	98.95	98.10	19.9	37,093	0.05%
2023/01/17	18.5	98.25	1	98.30	98.10	17.5	36,341	0.05%
2023/01/16	8.9	98.53	2	98.85	98.10	6.9	36,361	0.02%
2023/01/13	2.1	99.20	10.1	99.30	98.60	-7.9	36,315	-0.02%
2023/01/12	1	99.10	0.2	99.18	98.60	0.8	36,978	0.00%
2023/01/11	0.3	99.50	0.1	99.61	99.10	0.2	37,569	0.00%
2023/01/10	0.1	99.38	1.1	99.50	99.40	-1	37,879	0.00%
2023/01/09	16.7	99.12	5.4	99.30	99.10	11.3	38,027	0.03%
2023/01/06	12.2	98.56	2	98.75	98.40	10.2	37,890	0.03%
2023/01/05	12.3	98.21	5.1	98.53	98.00	7.2	38,045	0.02%
2023/01/04	19.5	98.28	4.2	98.23	98.10	15.3	38,079	0.04%
2023/01/03	11.6	98.65	1.5	98.85	99.10	10.1	38,013	0.03%
2022/12/30	3.8	99.95	0	0.00	99.90	3.8	37,602	0.01%
2022/12/29	19.8	99.76	0	0.00	99.70	19.8	37,753	0.05%
2022/12/28	0.6	100.46	0	100.50	100.50	0.6	38,005	0.00%
2022/12/27	0	0.00	7	100.50	100.50	-7	37,915	-0.02%
2022/12/26	1.1	101.00	0	0.00	101.00	1.1	38,115	0.00%
2022/12/23	6.2	100.50	1.3	100.50	101.00	4.9	38,434	0.01%
2022/12/22	3	101.00	1.5	100.93	101.00	1.6	38,849	0.00%
2022/12/21	3.3	100.83	3	100.50	100.00	0.3	39,308	0.00%
2022/12/20	17.3	100.76	7	100.00	100.00	10.3	39,198	0.03%
2022/12/19	3.2	101.00	1	101.50	101.50	2.2	39,135	0.01%
2022/12/16	11.1	100.69	0	0.00	100.50	11.1	38,899	0.03%
2022/12/15	5	101.70	1	102.50	101.50	4	38,102	0.01%
2022/12/14	0.1	102.00	2	102.50	102.50	-1.9	38,124	0.00%
2022/12/13	2.1	101.02	0	0.00	101.00	2.1	38,141	0.01%
2022/12/12	1	101.50	6	101.50	102.00	-5	37,850	-0.01%
2022/12/09	4.1	102.62	21	102.48	102.00	-17	38,145	-0.04%
2022/12/08	17	102.00	4	102.00	101.50	13	37,890	0.03%
2022/12/07	0	0.00	6	102.50	102.00	-6	37,817	-0.02%
2022/12/06	8.1	103.32	8.5	103.44	103.00	-0.5	37,621	0.00%
2022/12/05	13	105.96	6.1	105.92	105.50	6.9	37,014	0.02%
2022/12/02	39.1	105.45	39.3	105.37	105.50	-0.2	36,500	0.00%
2022/12/01	1.9	102.39	23.3	102.65	103.00	-21.4	35,734	-0.06%
2022/11/30	6.2	101.08	4.2	101.01	100.50	2.1	34,905	0.01%
2022/11/29	6.4	99.95	0	0.00	100.00	6.4	34,038	0.02%
2022/11/28	15.8	99.99	3	100.00	100.00	12.8	33,757	0.04%
2022/11/25	3	100.83	3.1	100.67	100.50	-0.1	33,605	0.00%
2022/11/24	7.1	100.29	1.5	100.50	101.00	5.6	33,507	0.02%
2022/11/23	11	100.98	1	101.00	100.50	10	33,169	0.03%
2022/11/22	13	100.46	0	0.00	100.50	13	33,091	0.04%
2022/11/21	11.1	100.50	0	0.00	100.00	11.1	32,902	0.03%
2022/11/18	12.3	101.09	0	102.50	100.50	12.3	32,636	0.04%
2022/11/17	8.3	101.45	1.4	101.65	101.50	6.8	32,326	0.02%
2022/11/16	7	101.79	9.1	101.78	101.50	-2.1	32,188	-0.01%
2022/11/15	14.1	101.64	8.8	101.66	101.50	5.2	31,685	0.02%
2022/11/14	9.2	100.23	3.2	101.48	101.50	6	31,198	0.02%
2022/11/11	14.4	100.33	13	101.54	100.00	1.4	30,512	0.00%
2022/11/10	15.5	100.81	0	0.00	100.50	15.5	29,543	0.05%
2022/11/09	10.2	102.00	7.5	102.14	102.50	2.8	29,373	0.01%
2022/11/08	12.2	100.01	0	0.00	100.00	12.2	29,190	0.04%
2022/11/07	18.5	100.15	8.1	100.38	100.00	10.4	29,498	0.04%
2022/11/04	17.3	99.96	13.1	100.02	100.50	4.2	29,858	0.01%
2022/11/03	9.7	101.01	1.5	101.17	101.00	8.2	29,990	0.03%
2022/11/02	1	101.00	3	101.50	102.00	-2	29,765	-0.01%
2022/11/01	11.2	101.32	0	0.00	101.50	11.2	29,668	0.04%
2022/10/31	12.2	102.09	1	102.00	102.50	11.2	29,304	0.04%
2022/10/28	2	103.75	2	103.75	104.00	0	29,222	0.00%
2022/10/27	5	104.70	17	104.38	104.00	-12	29,368	-0.04%
2022/10/26	0	0.00	3	103.50	104.00	-3	29,519	-0.01%
2022/10/25	3	102.34	2	102.50	103.50	1	29,293	0.00%
2022/10/24	1.3	103.23	1	103.00	103.00	0.3	29,045	0.00%
2022/10/21	1	103.00	10	102.95	103.50	-9	28,923	-0.03%
2022/10/20	7.4	101.72	12.1	101.75	102.50	-4.7	29,034	-0.02%
2022/10/19	16.1	103.57	3	103.67	103.00	13.1	28,453	0.05%
2022/10/18	9	103.89	0	0.00	103.50	9	28,204	0.03%
2022/10/17	4.1	104.63	3	104.50	105.00	1.1	28,041	0.00%
2022/10/14	12	105.00	3.4	105.00	105.00	8.6	27,956	0.03%
2022/10/13	0	103.50	4	103.50	103.50	-4	28,122	-0.01%
2022/10/12	6	103.42	2	103.75	103.00	4	27,974	0.01%
2022/10/11	3	104.50	9	104.78	104.00	-6	27,628	-0.02%
2022/10/07	0	0.00	2	107.50	107.50	-2	27,413	-0.01%
2022/10/06	2.1	107.00	16	107.00	107.50	-13.9	27,815	-0.05%
2022/10/05	26.6	106.18	26.1	106.59	107.00	0.5	27,893	0.00%
2022/10/04	0.4	102.75	2	102.50	102.50	-1.6	27,455	-0.01%
2022/10/03	1.1	101.00	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	3.1	101.18	3	100.50	102.00	0.1	27,695	0.00%
2022/09/29	5.5	101.36	0.4	102.00	101.50	5.1	27,913	0.02%
2022/09/28	15.1	101.17	8.8	101.59	100.50	6.3	28,002	0.02%
2022/09/27	15.1	103.70	4	103.50	103.50	11.1	27,942	0.04%
2022/09/26	10.3	104.36	1.3	105.15	104.00	9	28,760	0.03%
2022/09/23	2.1	106.75	1	107.00	106.50	1.1	29,122	0.00%
2022/09/22	4	106.88	0	0.00	107.00	4	29,606	0.01%
2022/09/21	1	107.50	0	0.00	107.00	1	29,763	0.00%
2022/09/20	1	108.00	1	108.00	108.50	0	29,793	0.00%
2022/09/19	0.2	107.00	0	0.00	107.00	0.2	29,797	0.00%
2022/09/15	0	0.00	1	108.00	108.00	-1	30,148	0.00%
2022/09/14	2.2	107.77	2	107.00	107.50	0.2	30,383	0.00%
2022/09/13	2	109.75	8.2	109.37	110.00	-6.2	30,584	-0.02%
2022/09/12	2	108.50	1	108.00	108.50	1	30,594	0.00%
2022/09/08	2	106.75	3	106.67	107.00	-1	31,113	0.00%
2022/09/07	2.5	107.10	0	0.00	106.00	2.5	31,387	0.01%
2022/09/06	1.5	108.17	3.5	108.07	108.50	-2	31,270	-0.01%
2022/09/05	3	108.17	0	108.00	108.00	3	31,528	0.01%
2022/09/02	0	0.00	1	108.00	107.50	-1	31,931	0.00%
2022/09/01	3.6	107.65	0	0.00	107.50	3.6	32,046	0.01%
2022/08/31	10	108.00	1	108.50	109.00	9	31,915	0.03%
2022/08/30	4.4	108.27	0	0.00	108.50	4.4	31,741	0.01%
2022/08/29	10.4	108.11	4.2	108.26	108.00	6.2	32,006	0.02%
2022/08/26	2.5	110.00	0	0.00	110.50	2.5	32,155	0.01%
2022/08/25	3.2	109.82	0	0.00	109.50	3.2	32,478	0.01%
2022/08/24	5.3	109.70	2	109.50	109.50	3.3	33,426	0.01%
2022/08/23	2	110.00	1	110.00	110.00	1	34,509	0.00%
2022/08/22	2.2	110.05	0.1	111.00	111.00	2.1	34,940	0.01%
2022/08/19	3	111.33	0	0.00	111.00	3	35,525	0.01%
2022/08/18	0.1	111.50	2	111.75	112.00	-1.9	35,898	-0.01%
2022/08/17	3.1	111.66	2.5	112.10	112.50	0.6	36,728	0.00%
2022/08/16	7	110.93	0	0.00	111.00	7	36,840	0.02%
2022/08/15	10	112.50	7.5	112.40	112.00	2.6	36,930	0.01%
2022/08/12	3.1	113.00	11	113.14	112.50	-7.9	37,208	-0.02%
2022/08/11	5	112.49	20.2	112.08	113.00	-15.2	37,022	-0.04%
2022/08/10	4	110.25	9	109.94	110.00	-5	36,918	-0.01%
2022/08/09	1	108.00	11	108.77	109.00	-10	36,398	-0.03%
2022/08/08	0	0.00	74	107.62	108.00	-74	36,343	-0.20%
2022/08/05	1	108.50	1	108.50	108.00	0	36,295	0.00%
2022/08/04	1.6	107.19	1	108.50	108.00	0.6	36,249	0.00%
2022/08/03	5.1	107.01	0	108.00	108.50	5.1	35,932	0.01%
2022/08/02	9.1	107.01	3	107.33	108.00	6.1	35,709	0.02%
2022/08/01	1	108.50	3.3	108.55	109.00	-2.3	35,441	-0.01%
2022/07/29	0	0.00	8.1	109.00	109.00	-8.1	35,652	-0.02%
2022/07/28	2	108.25	1.1	108.50	108.50	0.9	35,867	0.00%
2022/07/27	4.8	108.50	35.5	108.54	108.00	-30.7	36,003	-0.09%
2022/07/26	0.1	107.00	5	107.70	108.00	-4.9	35,778	-0.01%
2022/07/25	0	0.00	64.1	107.38	107.50	-64.1	35,635	-0.18%
2022/07/22	3.1	106.48	18.1	106.42	106.00	-14.9	35,447	-0.04%
2022/07/21	0	0.00	2.6	105.00	105.50	-2.6	35,462	-0.01%
2022/07/20	5.1	104.21	0.1	104.50	103.50	5.1	35,419	0.01%
2022/07/19	7	103.86	0.1	105.00	104.00	6.9	35,511	0.02%
2022/07/18	0	0.00	0.1	105.00	105.00	-0.1	35,446	0.00%
2022/07/15	2	105.00	3	105.50	105.00	-1	35,469	0.00%
2022/07/14	0.3	104.50	18.2	104.91	105.00	-17.9	35,384	-0.05%
2022/07/13	2	103.00	11.2	103.31	102.50	-9.2	34,910	-0.03%
2022/07/12	5.2	99.96	7	100.14	100.50	-1.9	34,569	-0.01%
2022/07/11	2.2	101.09	10	101.00	101.00	-7.8	34,330	-0.02%
2022/07/08	2.1	102.02	2.2	102.16	102.00	-0.2	34,172	0.00%
2022/07/07	2.1	102.45	10	102.85	103.50	-7.9	33,867	-0.02%
2022/07/06	10	101.05	6	101.33	100.50	4	33,478	0.01%
2022/07/05	5.4	102.31	5	102.50	102.50	0.4	33,199	0.00%
2022/07/04	44.1	100.37	3.1	100.74	100.00	41	32,860	0.12%
2022/07/01	35.3	106.88	9	106.22	106.00	26.3	32,262	0.08%
2022/06/30	30	109.80	4	110.00	109.00	26	31,744	0.08%
2022/06/29	0	0.00	6	111.08	111.00	-6	31,393	-0.02%
2022/06/28	5	110.50	24	111.54	112.00	-19	31,168	-0.06%
2022/06/27	5	111.40	20	111.85	111.00	-15	31,040	-0.05%
2022/06/24	1	109.50	2.1	109.98	110.00	-1.1	30,863	0.00%
2022/06/23	5	108.10	1	107.50	108.00	4	30,701	0.01%
2022/06/22	3	109.84	11	109.50	109.50	-8	30,281	-0.03%
2022/06/21	4	111.13	9	111.50	112.00	-5	30,597	-0.02%
2022/06/20	25	109.50	11	109.09	109.00	14	30,276	0.05%
2022/06/17	14.1	109.96	0	0.00	109.50	14.1	30,071	0.05%
2022/06/16	4	112.00	1	112.00	111.50	3	29,597	0.01%
2022/06/15	1	112.00	0	0.00	112.00	1	30,439	0.00%
2022/06/14	9	111.11	1	110.50	111.50	8	30,755	0.03%
2022/06/13	25.1	111.46	12	111.46	111.50	13.1	30,823	0.04%
2022/06/10	2	114.25	1.7	114.85	114.00	0.3	30,587	0.00%
2022/06/09	0.7	115.00	24	115.08	115.50	-23.3	30,617	-0.08%
2022/06/08	2.1	114.00	2.4	114.06	114.00	-0.4	30,518	0.00%
2022/06/07	5	114.10	6.5	114.00	113.50	-1.5	30,625	0.00%
2022/06/06	2.1	115.74	17.7	115.44	115.50	-15.6	30,483	-0.05%
2022/06/02	5.2	114.42	17.1	114.68	114.00	-11.9	30,890	-0.04%
2022/06/01	27.6	115.29	126.6	114.96	114.50	-99	31,010	-0.32%	大賣/
2022/05/31	6	112.67	62.2	111.74	113.00	-56.2	30,133	-0.19%
2022/05/30	6	109.83	7	110.21	110.50	-1	28,871	0.00%
2022/05/27	1.2	110.50	30.1	110.37	110.00	-28.9	28,372	-0.10%
2022/05/26	53	109.51	0	0.00	109.00	53	27,992	0.19%
2022/05/25	1	109.50	20.8	109.58	109.50	-19.8	27,818	-0.07%
2022/05/24	31.2	108.06	9	108.61	108.00	22.2	27,347	0.08%
2022/05/23	23	107.59	18.1	108.03	108.00	4.9	26,969	0.02%
2022/05/20	11.2	108.39	7.1	108.35	107.00	4.1	26,832	0.02%
2022/05/19	2	106.00	39.3	106.83	107.50	-37.3	26,456	-0.14%
2022/05/18	0	0.00	18.4	106.90	107.00	-18.4	26,023	-0.07%
2022/05/17	2	105.00	10.2	105.00	105.00	-8.2	25,518	-0.03%
2022/05/16	2	104.00	2	104.00	104.50	0	25,323	0.00%
2022/05/13	0.1	103.51	3.6	103.70	104.00	-3.5	25,172	-0.01%
2022/05/12	3.2	102.66	9.7	102.50	102.00	-6.5	25,217	-0.03%
2022/05/11	2	103.50	0	0.00	103.00	2	25,124	0.01%
2022/05/10	0	0.00	9	103.00	104.00	-9	25,133	-0.04%
2022/05/09	0	0.00	1	104.00	104.00	-1	25,217	0.00%
2022/05/06	0.1	103.00	0	0.00	104.00	0.1	25,527	0.00%
2022/05/05	0	0.00	3	105.00	104.50	-3	25,631	-0.01%
2022/05/04	4	104.13	4.4	103.89	104.00	-0.4	25,602	0.00%
2022/05/03	1	102.00	1	102.50	102.50	0	25,586	0.00%
2022/04/29	2	102.00	0.1	102.00	102.00	1.9	25,993	0.01%
2022/04/28	1.3	100.50	2.5	100.90	101.50	-1.3	26,305	0.00%
2022/04/27	15.5	100.24	7.1	100.13	100.00	8.4	26,323	0.03%
2022/04/26	2.7	101.06	2.5	101.50	101.00	0.2	26,227	0.00%
2022/04/25	5	101.16	10	101.75	100.50	-5	26,131	-0.02%
2022/04/22	0	0.00	2	102.50	103.50	-2	25,723	-0.01%
2022/04/21	5	103.60	1	103.50	103.00	4	26,086	0.02%
2022/04/20	4.7	102.29	4	102.50	103.00	0.7	26,106	0.00%
2022/04/19	2	102.50	6.1	102.51	102.00	-4.1	26,095	-0.02%
2022/04/18	6	102.58	0	0.00	102.50	6	26,235	0.02%
2022/04/15	0	0.00	1	103.50	103.00	-1	26,622	0.00%
2022/04/14	10	104.00	0.1	104.00	104.00	9.9	27,070	0.04%
2022/04/13	0	0.00	9.1	103.89	104.00	-9.1	27,740	-0.03%
2022/04/12	2	102.50	0.1	103.00	102.00	1.9	29,846	0.01%
2022/04/11	6.1	102.16	1.7	102.79	102.00	4.4	29,853	0.01%
2022/04/08	19.7	102.90	1	103.00	103.00	18.7	29,736	0.06%
2022/04/07	7.8	103.78	0	0.00	103.00	7.8	29,605	0.03%
2022/04/06	21.5	104.51	0	0.00	105.00	21.5	29,253	0.07%
2022/04/01	13.7	104.82	12.1	104.54	104.50	1.6	28,990	0.01%
2022/03/31	1.8	106.28	2	106.25	106.00	-0.2	28,748	0.00%
2022/03/30	6	105.25	1	106.00	105.50	5	28,608	0.02%
2022/03/29	5.1	105.01	0	0.00	105.50	5.1	28,506	0.02%
2022/03/28	3.2	105.04	10	106.00	106.00	-6.8	28,443	-0.02%
2022/03/25	10	106.50	152	106.30	106.00	-142	28,332	-0.50%	大賣/鉅額交易
2022/03/24	165.6	106.45	12.3	106.87	106.50	153.3	28,289	0.54%	大買/鉅額交易
2022/03/23	5	104.90	10.1	105.05	105.50	-5	27,980	-0.02%
2022/03/22	28.2	104.00	1	104.00	104.00	27.2	28,224	0.10%
2022/03/21	9	105.17	1	105.50	104.50	8	28,256	0.03%
2022/03/18	1	105.00	7	105.50	106.00	-6	28,271	-0.02%
2022/03/17	1.2	103.58	10.4	104.03	104.00	-9.2	27,192	-0.03%
2022/03/16	4.5	101.16	5	101.00	101.50	-0.5	26,806	0.00%
2022/03/15	22.4	101.26	2	101.00	101.00	20.4	26,458	0.08%
2022/03/14	8.1	103.19	1.5	103.50	102.50	6.6	26,525	0.02%
2022/03/11	3	103.33	3.2	103.18	103.50	-0.2	26,516	0.00%
2022/03/10	15	103.43	4	103.38	103.00	11	26,500	0.04%
2022/03/09	20.4	101.88	8.1	101.69	101.50	12.3	26,385	0.05%
2022/03/08	49.4	101.45	6	101.33	101.50	43.4	26,349	0.16%
2022/03/07	19.6	102.92	15.1	102.90	102.50	4.6	25,720	0.02%
2022/03/04	0	0.00	2.6	105.00	105.00	-2.6	25,816	-0.01%
2022/03/03	6	105.00	5	104.60	104.50	1	25,972	0.00%
2022/03/02	1	105.00	0	0.00	104.50	1	26,143	0.00%
2022/03/01	5	104.30	4.1	104.63	104.50	0.9	26,204	0.00%
2022/02/25	6	103.00	0	0.00	103.00	6	26,220	0.02%
2022/02/24	29.5	103.22	13	102.96	102.50	16.5	26,098	0.06%
2022/02/22	11.5	104.59	0	0.00	104.50	11.5	25,709	0.04%
2022/02/21	0	0.00	7	106.21	106.00	-7	25,784	-0.03%
2022/02/18	14	105.46	5.1	105.70	105.50	8.9	25,924	0.03%
2022/02/17	1	106.00	15	106.10	106.00	-14	25,998	-0.05%
2022/02/16	1	105.50	37.1	105.04	105.50	-36.1	26,003	-0.14%
2022/02/15	8	104.44	4.1	104.76	104.00	3.9	26,223	0.01%
2022/02/14	4	104.13	5	104.40	104.00	-1	26,310	0.00%
2022/02/11	10	105.05	2.3	105.28	106.00	7.7	26,318	0.03%
2022/02/10	2	106.00	9	106.28	106.50	-7	26,440	-0.03%
2022/02/09	25	106.10	22	105.91	106.50	3	26,437	0.01%
2022/02/08	19.5	104.50	19.2	105.68	105.50	0.3	26,352	0.00%
2022/02/07	5	102.50	17	103.38	103.00	-12	25,826	-0.05%
2022/01/26	17.4	102.62	11.1	102.50	102.00	6.3	25,471	0.02%
2022/01/25	12.4	102.67	1	102.50	103.00	11.4	25,257	0.05%
2022/01/24	9.9	103.60	5	103.70	103.00	4.9	25,076	0.02%
2022/01/21	32.6	102.24	5	102.40	102.00	27.6	24,727	0.11%
2022/01/20	32.2	103.81	1	103.50	103.00	31.2	24,415	0.13%
2022/01/19	2	103.50	2	103.50	103.50	0	24,199	0.00%
2022/01/18	0	0.00	5.1	104.49	103.50	-5.1	24,100	-0.02%
2022/01/17	9	103.56	27	104.00	103.50	-18	24,204	-0.07%
2022/01/14	30.3	103.91	56	103.50	103.50	-25.8	24,181	-0.11%
2022/01/13	17	104.88	14.8	105.38	105.50	2.2	24,050	0.01%
2022/01/12	7.1	104.29	14	104.86	104.50	-6.9	24,214	-0.03%
2022/01/11	9.6	104.50	2	104.25	104.50	7.6	24,338	0.03%
2022/01/10	13	104.92	5.5	104.59	104.50	7.5	24,605	0.03%
2022/01/07	14.2	107.06	13	107.31	106.50	1.2	24,846	0.00%
2022/01/06	18	107.00	125.4	107.99	107.00	-107.4	24,497	-0.44%	大賣/鉅額交易
2022/01/05	244.1	109.17	50.1	108.51	109.00	194	23,990	0.81%	大買/鉅額交易
2022/01/04	7.6	103.51	7	104.00	103.50	0.6	22,264	0.00%
2022/01/03	3.7	103.84	5	104.50	103.00	-1.3	22,420	-0.01%
2021/12/30	3.3	104.35	3.4	104.20	104.00	-0.1	22,693	0.00%
2021/12/29	2	105.00	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0	105.00	18.8	104.74	105.50	-18.8	23,528	-0.08%
2021/12/27	0.2	104.50	1	104.50	104.50	-0.9	23,690	0.00%
2021/12/24	1.1	104.02	1.1	104.98	104.00	0	24,112	0.00%
2021/12/23	1	103.50	2.2	104.00	104.00	-1.2	24,295	0.00%
2021/12/22	0.4	104.00	0.1	104.00	103.50	0.3	24,599	0.00%
2021/12/21	1	104.00	5	104.00	104.50	-4	24,777	-0.02%
2021/12/20	6.3	103.10	2.1	103.50	103.00	4.2	24,788	0.02%
2021/12/17	33.1	103.67	2	103.75	103.50	31.1	24,743	0.13%
2021/12/16	13.5	103.87	2	104.50	103.50	11.5	24,530	0.05%
2021/12/15	0.1	105.00	2	105.00	105.00	-2	24,606	-0.01%
2021/12/14	5.1	104.60	2	105.00	104.50	3.1	24,867	0.01%
2021/12/13	2.2	104.80	0	0.00	104.50	2.2	24,882	0.01%
2021/12/10	1	105.00	1	105.00	105.00	0	25,648	0.00%
2021/12/08	4.1	105.62	5	106.50	105.00	-0.9	25,632	0.00%
2021/12/07	0	0.00	2	106.26	106.00	-2	25,267	-0.01%
2021/12/06	2.4	106.23	3.2	106.50	106.50	-0.8	25,185	0.00%
2021/12/03	2	105.50	0	0.00	105.00	2	25,281	0.01%
2021/12/02	1	105.02	0.1	106.50	105.00	1	25,365	0.00%
2021/12/01	4	104.51	7.2	105.30	105.50	-3.2	25,219	-0.01%
2021/11/30	5.1	103.61	5	104.50	103.50	0.1	25,243	0.00%
2021/11/29	15	103.07	2.1	103.26	103.50	12.9	24,913	0.05%
2021/11/26	18.4	103.65	1	103.50	103.50	17.4	24,820	0.07%
2021/11/25	9.3	105.50	1	106.00	105.00	8.3	24,927	0.03%
2021/11/24	11.2	105.11	1	104.50	105.50	10.2	24,868	0.04%
2021/11/23	8	106.19	0	0.00	106.00	8	24,601	0.03%
2021/11/22	1	106.51	5	106.50	106.50	-4	24,446	-0.02%
2021/11/19	4.4	107.46	1	107.00	106.50	3.4	24,384	0.01%
2021/11/18	17.1	106.94	1.1	107.00	107.00	16	24,337	0.07%
2021/11/17	1.1	107.50	0	0.00	107.00	1.1	24,205	0.00%
2021/11/16	0.1	108.50	0	0.00	108.00	0.1	24,180	0.00%
2021/11/15	6.2	108.90	1.2	108.67	108.00	5	24,775	0.02%
2021/11/12	0.6	109.00	4.1	108.88	109.00	-3.5	24,877	-0.01%
2021/11/11	3.1	107.68	2.3	108.50	107.50	0.8	24,858	0.00%
2021/11/10	1	108.50	4	108.88	109.00	-3	25,126	-0.01%
2021/11/09	14.1	107.11	2	107.75	108.00	12.1	25,521	0.05%
2021/11/08	4	107.25	7	107.50	107.50	-3	25,431	-0.01%
2021/11/05	0	0.00	10	108.50	109.00	-10	25,877	-0.04%
2021/11/04	2.1	108.00	4.5	108.00	108.00	-2.4	26,297	-0.01%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	4	107.63	8	108.13	107.50	-4	26,978	-0.01%
2021/11/01	5	106.80	2	107.00	106.50	3	26,974	0.01%
2021/10/29	10	107.15	1.6	107.50	107.00	8.4	27,025	0.03%
2021/10/28	2	108.25	1	108.50	108.50	1	27,041	0.00%
2021/10/27	3.5	108.33	3	108.67	108.00	0.5	27,205	0.00%
2021/10/26	0.3	108.50	2.2	109.00	109.00	-1.9	27,413	-0.01%
2021/10/25	0	0.00	5.2	108.00	108.00	-5.2	27,459	-0.02%
2021/10/22	5	107.50	1.1	108.41	107.50	3.9	27,653	0.01%
2021/10/21	4	108.00	3	107.83	108.00	1	27,868	0.00%
2021/10/20	7.1	107.37	1	108.00	107.50	6.1	27,916	0.02%
2021/10/19	10.3	107.36	7.1	107.29	107.00	3.2	27,785	0.01%
2021/10/18	39	108.47	43	108.16	107.50	-4	28,334	-0.01%
2021/10/15	11	109.05	21.1	108.74	109.50	-10.1	28,682	-0.04%
2021/10/14	30	107.00	2	106.75	106.50	28	28,303	0.10%
2021/10/13	11	105.91	0.1	105.50	105.50	11	28,537	0.04%
2021/10/12	23	105.17	16	105.88	105.00	7	28,786	0.02%
2021/10/08	2	107.50	7.3	107.49	108.00	-5.3	29,185	-0.02%
2021/10/07	6	106.08	15	105.80	107.00	-9	29,179	-0.03%
2021/10/06	9	103.78	7.7	104.12	103.00	1.3	29,150	0.00%
2021/10/05	23.9	101.52	15	101.57	101.50	8.9	28,786	0.03%
2021/10/04	10.2	103.06	37.1	102.60	103.00	-26.9	28,567	-0.09%
2021/10/01	19.3	103.61	4	103.50	103.00	15.3	28,543	0.05%
2021/09/30	3.1	105.18	2.3	105.28	105.00	0.8	28,439	0.00%
2021/09/29	11.1	104.83	1	104.50	105.00	10.1	28,792	0.04%
2021/09/28	4.1	106.38	1	106.50	106.50	3.1	29,592	0.01%
2021/09/27	2	108.00	1	108.50	107.50	1	29,497	0.00%
2021/09/24	1	107.51	1.1	107.55	107.50	-0.1	29,530	0.00%
2021/09/23	1	107.00	1.2	107.08	106.50	-0.2	29,793	0.00%
2021/09/22	4	106.63	0	0.00	107.00	4	29,774	0.01%
2021/09/17	1	107.50	1.1	108.55	108.50	-0.1	29,528	0.00%
2021/09/16	8	108.56	1	108.00	107.50	7	29,476	0.02%
2021/09/15	16	109.53	24.1	109.83	108.50	-8.1	29,612	-0.03%
2021/09/14	5	107.00	1.3	107.50	107.50	3.7	29,019	0.01%
2021/09/13	8.1	107.01	0	0.00	106.50	8.1	29,065	0.03%
2021/09/10	3	107.67	2.1	108.26	108.00	0.9	29,390	0.00%
2021/09/09	4	106.75	1	107.50	107.00	3	29,660	0.01%
2021/09/08	10	108.60	4.5	107.55	107.50	5.6	29,623	0.02%
2021/09/07	8.1	108.88	1	108.50	108.50	7.1	29,547	0.02%
2021/09/06	5	111.60	5	111.50	111.00	0	29,553	0.00%
2021/09/03	16	111.91	5.1	112.39	112.50	10.9	29,849	0.04%
2021/09/02	14	111.07	6.1	111.84	111.50	7.9	29,768	0.03%
2021/09/01	32	111.44	3.5	111.07	111.00	28.5	29,654	0.10%
2021/08/31	0	109.00	8	110.25	111.00	-8	29,587	-0.03%
2021/08/30	1	108.50	0	0.00	109.00	1	29,418	0.00%
2021/08/27	1.1	107.52	3.3	108.00	108.00	-2.3	29,666	-0.01%
2021/08/26	1	107.00	2	107.50	107.50	-1	29,835	0.00%
2021/08/25	1	108.51	1.1	108.05	108.50	-0.1	30,168	0.00%
2021/08/24	2.2	108.55	3	108.50	109.00	-0.8	30,304	0.00%
2021/08/23	10.2	107.18	22.1	106.26	107.50	-11.9	30,576	-0.04%
2021/08/20	5	103.20	6.1	103.52	104.50	-1.1	30,649	0.00%
2021/08/19	35.2	104.00	1	104.00	103.00	34.2	31,163	0.11%
2021/08/18	14	105.50	7	105.86	107.00	7	30,717	0.02%
2021/08/17	7	106.86	12.1	107.17	106.50	-5.1	31,031	-0.02%
2021/08/16	7	107.21	3	107.50	107.50	4	31,124	0.01%
2021/08/13	11.8	108.82	13	109.23	109.00	-1.2	31,441	0.00%
2021/08/12	12.5	109.02	1	109.50	109.00	11.5	31,378	0.04%
2021/08/11	35.1	107.83	9.1	106.70	109.00	26	31,859	0.08%
2021/08/10	28.1	109.32	26	109.38	108.50	2.1	32,440	0.01%
2021/08/09	1	111.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	20.4	112.33	0.1	111.75	112.50	20.3	33,684	0.06%
2021/08/05	9.2	111.45	0.5	111.50	112.00	8.7	34,169	0.03%
2021/08/04	3	112.00	3.1	112.16	112.00	-0.1	36,329	0.00%
2021/08/03	7	111.07	0.2	111.50	111.50	6.8	37,309	0.02%
2021/08/02	0	0.00	6.4	112.29	113.00	-6.4	37,640	-0.02%
2021/07/30	12.1	110.29	13.2	109.63	110.00	-1.1	38,246	0.00%
2021/07/29	1	111.00	6	110.58	111.00	-5	38,400	-0.01%
2021/07/28	6	109.58	3	110.17	110.50	3	39,142	0.01%
2021/07/27	7.2	110.66	4	111.13	111.50	3.2	40,042	0.01%
2021/07/26	13.1	109.50	5	109.40	110.00	8.1	40,774	0.02%
2021/07/23	8	110.63	1	111.00	110.50	7	40,978	0.02%
2021/07/22	10.5	109.88	30.1	110.67	110.50	-19.6	41,267	-0.05%
2021/07/21	26.6	113.70	7.1	113.01	112.50	19.5	41,185	0.05%
2021/07/20	9	114.89	0.2	116.00	114.50	8.8	40,817	0.02%
2021/07/19	10.2	116.65	3.1	116.68	116.50	7.1	41,033	0.02%
2021/07/16	0.2	118.75	11	119.00	119.50	-10.8	41,627	-0.03%
2021/07/15	16	118.63	39.5	118.96	119.50	-23.5	41,646	-0.06%
2021/07/14	1	116.00	3.1	116.99	116.00	-2	41,038	0.00%
2021/07/13	11.1	116.95	7	116.36	116.50	4.1	41,122	0.01%
2021/07/12	3.1	114.84	7	115.36	115.00	-3.9	41,396	-0.01%
2021/07/09	2.5	113.64	0	0.00	114.00	2.5	41,770	0.01%
2021/07/08	22.1	115.68	8.3	115.40	115.50	13.8	42,184	0.03%
2021/07/07	6	115.83	0	0.00	115.00	6	42,614	0.01%
2021/07/06	7.1	116.07	25.3	116.30	116.50	-18.2	43,302	-0.04%
2021/07/05	2.3	114.91	22.3	115.30	117.00	-20	43,911	-0.05%
2021/07/02	25.1	111.64	5.2	111.71	111.50	19.9	43,223	0.05%
2021/07/01	5	111.80	9.5	111.63	112.00	-4.5	43,510	-0.01%
2021/06/30	3.1	112.82	3.2	112.97	112.00	-0.1	43,940	0.00%
2021/06/29	0	0.00	8	112.00	111.50	-8	45,039	-0.02%
2021/06/28	7.4	112.18	3.1	112.95	111.50	4.3	46,909	0.01%
2021/06/25	32.1	113.97	9	114.44	113.00	23.1	47,286	0.05%
2021/06/24	1	112.50	9	113.22	113.00	-8	47,379	-0.02%
2021/06/23	2	108.75	12.5	110.58	111.50	-10.5	47,741	-0.02%
2021/06/22	4	109.13	3.1	109.00	108.50	0.9	48,354	0.00%
2021/06/21	16.5	109.07	3.1	109.00	108.50	13.4	49,335	0.03%
2021/06/18	3	111.67	4.1	112.49	111.50	-1.1	50,635	0.00%
2021/06/17	8	111.25	4.6	111.72	113.00	3.4	51,947	0.01%
2021/06/16	2.8	112.18	1	112.50	111.50	1.8	54,351	0.00%
2021/06/15	5.5	112.64	11	112.95	113.00	-5.5	56,251	-0.01%
2021/06/11	11	113.45	7	113.00	113.50	4	58,242	0.01%
2021/06/10	4.2	110.76	2	110.75	110.50	2.2	59,189	0.00%
2021/06/09	2	110.00	6	110.17	109.50	-4	60,027	-0.01%
2021/06/08	6	110.58	3	110.83	110.50	3	61,243	0.00%
2021/06/07	5.6	110.38	3	110.33	110.50	2.6	62,197	0.00%
2021/06/04	15.4	110.10	2.2	111.27	112.00	13.2	62,654	0.02%
2021/06/03	6	111.67	1.1	111.53	111.00	4.9	62,906	0.01%
2021/06/02	10.2	112.30	13	112.50	112.00	-2.8	63,414	0.00%
2021/06/01	6.4	114.32	5.1	114.49	114.50	1.3	64,306	0.00%
2021/05/31	27.2	112.94	38.8	112.79	113.50	-11.6	65,255	-0.02%
2021/05/28	6	110.92	7	111.00	111.00	-1	66,126	0.00%
2021/05/27	14.2	108.73	5	108.70	109.50	9.2	66,575	0.01%
2021/05/26	18.1	111.39	2	112.00	111.50	16.1	67,559	0.02%
2021/05/25	4.1	111.63	32.4	112.45	112.00	-28.3	69,013	-0.04%
2021/05/24	3.2	108.86	5.1	108.61	109.50	-2	69,079	0.00%
2021/05/21	3	108.00	29	109.05	109.50	-26	69,408	-0.04%
2021/05/20	11.1	105.73	23	105.76	106.00	-11.9	69,516	-0.02%
2021/05/19	19	105.58	4.1	105.00	105.00	15	70,236	0.02%
2021/05/18	19.8	105.28	26.3	104.55	107.00	-6.4	70,231	-0.01%
2021/05/17	36.8	99.07	25	100.19	98.20	11.8	70,387	0.02%
2021/05/14	30.1	104.88	12.2	105.17	104.50	17.9	70,236	0.03%
2021/05/13	35.2	102.47	21.1	100.67	103.00	14.1	70,571	0.02%
2021/05/12	47.6	100.71	40	100.80	102.00	7.6	70,334	0.01%
2021/05/11	42.3	108.19	29.5	108.29	107.00	12.8	69,233	0.02%
2021/05/10	4.2	113.38	4	113.75	113.00	0.2	69,994	0.00%
2021/05/07	8	116.19	22	115.84	117.50	-14	72,312	-0.02%
2021/05/06	6.2	112.18	4	112.13	112.50	2.2	73,359	0.00%
2021/05/05	57.1	111.79	45.4	111.72	110.00	11.7	74,195	0.02%
2021/05/04	25.3	109.16	8	109.68	108.50	17.3	75,249	0.02%
2021/05/03	26.8	113.35	181.9	112.59	112.50	-155.2	76,133	-0.20%	大賣/鉅額交易
2021/04/29	19.4	117.06	8	117.50	116.00	11.4	78,603	0.01%
2021/04/28	26.7	117.21	6	117.67	117.00	20.7	79,282	0.03%
2021/04/27	29	119.36	27.6	120.22	118.50	1.4	80,842	0.00%
2021/04/26	39.2	118.26	9.6	118.52	117.50	29.7	81,368	0.04%
2021/04/23	16	118.09	9.2	118.69	119.00	6.8	82,262	0.01%
2021/04/22	62.7	119.08	17	118.85	117.50	45.7	84,441	0.05%
2021/04/21	24.2	120.56	12.5	120.90	120.00	11.7	88,574	0.01%
2021/04/20	4.1	121.50	9.8	121.45	122.00	-5.7	89,305	-0.01%
2021/04/19	20.5	121.80	17.1	122.04	121.50	3.4	90,633	0.00%
2021/04/16	9.1	123.22	9	123.06	123.50	0.1	91,260	0.00%
2021/04/15	14	120.11	5.5	120.64	121.00	8.5	92,273	0.01%
2021/04/14	15.8	120.72	15	121.47	121.50	0.8	93,500	0.00%
2021/04/13	8.1	122.31	16	122.44	122.50	-7.9	96,281	-0.01%
2021/04/12	22.2	120.53	10	119.95	120.50	12.2	99,322	0.01%
2021/04/09	44.2	120.76	13	121.54	120.00	31.2	102,027	0.03%
2021/04/08	4.3	122.73	1	122.50	122.50	3.3	101,224	0.00%
2021/04/07	16.6	123.71	10	123.85	123.50	6.6	101,243	0.01%
2021/04/06	9.1	123.06	11.5	122.98	122.50	-2.4	101,439	0.00%
2021/04/01	40.8	121.80	17.4	122.08	121.50	23.4	101,864	0.02%
2021/03/31	45	124.55	57.3	124.62	124.00	-12.3	102,143	-0.01%
2021/03/30	8.5	129.31	23	129.04	129.50	-14.5	100,661	-0.01%
2021/03/29	20.4	128.22	29	128.05	128.50	-8.7	100,823	-0.01%
2021/03/26	38	126.57	26.1	126.90	126.50	11.9	101,700	0.01%
2021/03/25	32.3	127.22	30.8	127.82	126.50	1.5	101,299	0.00%
2021/03/24	31.7	129.24	13.1	130.96	128.00	18.6	100,686	0.02%
2021/03/23	33.3	132.42	35.6	132.09	130.50	-2.3	99,806	0.00%
2021/03/22	17	125.53	59.2	127.49	130.00	-42.2	98,701	-0.04%
2021/03/19	80.3	125.12	66.8	125.46	123.50	13.5	97,546	0.01%
2021/03/18	8.5	129.73	182	129.38	129.50	-173.6	95,637	-0.18%	大賣/鉅額交易
2021/03/17	173.2	126.00	96.6	125.22	126.00	76.6	94,357	0.08%	大買/
2021/03/16	26.1	122.27	102.9	122.64	123.00	-76.8	92,873	-0.08%	大賣/
2021/03/15	8	119.69	23.7	120.37	121.00	-15.7	92,452	-0.02%
2021/03/12	10.4	118.76	132.6	119.13	120.00	-122.3	93,263	-0.13%	大賣/鉅額交易
2021/03/11	49.2	117.02	113.3	117.22	117.00	-64.1	94,385	-0.07%	大賣/
2021/03/10	10	115.60	7.2	115.49	115.50	2.8	93,926	0.00%
2021/03/09	4.2	113.78	14	113.22	115.00	-9.8	93,640	-0.01%
2021/03/08	36.2	114.83	28	113.77	113.50	8.2	93,481	0.01%
2021/03/05	93.5	114.97	10.2	115.11	115.00	83.3	92,985	0.09%
2021/03/04	9.4	113.45	1.2	115.50	114.50	8.2	92,545	0.01%
2021/03/03	103	115.41	22.2	113.97	115.50	80.8	91,575	0.09%	大買/
2021/03/02	11.1	113.14	78	114.10	112.00	-66.9	90,689	-0.07%
2021/02/26	58.6	112.81	2.1	112.60	112.00	56.5	90,179	0.06%
2021/02/25	108	116.06	39.4	115.09	116.50	68.7	88,553	0.08%	大買/
2021/02/24	25.9	112.29	58	111.19	110.50	-32.1	87,097	-0.04%
2021/02/23	22	110.23	29	110.41	111.50	-7	86,598	-0.01%
2021/02/22	22.4	112.58	11.1	112.22	111.00	11.3	86,137	0.01%
2021/02/19	38.3	110.41	12	110.25	110.00	26.3	85,645	0.03%
2021/02/18	10.1	113.51	9	113.44	113.00	1.1	84,850	0.00%
2021/02/17	34.6	113.74	58	114.08	114.00	-23.4	84,908	-0.03%
2021/02/05	21.1	114.24	12	115.04	113.50	9.1	83,928	0.01%
2021/02/04	23	114.30	15.5	114.38	114.00	7.5	83,134	0.01%
2021/02/03	56.4	116.56	15.1	115.80	116.50	41.3	82,680	0.05%
2021/02/02	65.1	116.02	24.8	116.42	116.50	40.3	82,107	0.05%
2021/02/01	17.4	110.62	52	111.56	113.00	-34.6	81,389	-0.04%
2021/01/29	77.5	115.03	36.1	115.43	111.50	41.5	79,640	0.05%
2021/01/28	45.2	119.43	20	118.85	118.50	25.2	76,874	0.03%
2021/01/27	15.1	123.40	86.2	123.49	123.00	-71.2	75,136	-0.09%
2021/01/26	42.3	122.56	127.6	123.71	122.00	-85.3	73,916	-0.12%	大賣/
2021/01/25	38.6	121.64	200.8	122.68	123.00	-162.1	72,070	-0.22%	大賣/鉅額交易
2021/01/22	406.5	119.97	66.9	120.46	121.50	339.5	70,174	0.48%	大買/鉅額交易
2021/01/21	19	116.34	69.1	116.42	117.00	-50.1	67,021	-0.07%
2021/01/20	47.1	117.09	136.3	116.93	114.50	-89.2	66,129	-0.13%	大賣/
2021/01/19	41.2	115.21	181	115.50	115.00	-139.8	64,197	-0.22%	大賣/鉅額交易
2021/01/18	45.3	113.05	7.8	112.60	114.00	37.5	63,005	0.06%
2021/01/15	24.3	115.45	98.1	115.38	115.50	-73.8	61,737	-0.12%
2021/01/14	335	115.51	143	113.30	116.00	192	59,302	0.32%	大買/大賣/鉅額交易
2021/01/13	74.3	106.13	42.8	105.58	106.50	31.5	54,542	0.06%
2021/01/12	83.2	103.62	16	104.53	104.00	67.2	53,983	0.12%
2021/01/11	24.3	107.37	18.9	107.11	107.50	5.4	53,647	0.01%
2021/01/08	43.2	107.65	13.1	107.15	108.00	30.1	53,291	0.06%
2021/01/07	22.2	106.61	52.3	106.93	107.00	-30.1	51,832	-0.06%
2021/01/06	68.9	105.92	93.2	106.34	105.00	-24.3	50,561	-0.05%
2021/01/05	86.8	103.42	518.8	103.51	104.00	-432.1	47,274	-0.91%	大賣/鉅額交易
2021/01/04	477.5	98.14	116	96.38	99.90	361.5	44,037	0.82%	大買/大賣/鉅額交易
2020/12/31	36	91.96	26	91.60	92.00	10	40,427	0.02%
2020/12/30	17	90.99	23.6	90.94	91.60	-6.6	40,179	-0.02%
2020/12/29	19.2	90.70	9.2	90.63	90.40	10	39,796	0.03%
2020/12/28	14.3	92.21	23.2	92.09	91.80	-9	39,355	-0.02%
2020/12/25	63	91.61	71.3	91.59	91.80	-8.3	38,556	-0.02%
2020/12/24	25.2	89.44	16	89.48	89.60	9.2	37,188	0.02%
2020/12/23	8	88.94	28	88.99	88.80	-20	37,032	-0.05%
2020/12/22	25	88.66	27.1	88.72	87.70	-2.1	36,732	-0.01%
2020/12/21	8	87.85	12	88.02	88.00	-4	36,124	-0.01%
2020/12/18	18	88.03	3	87.63	87.70	15	35,941	0.04%
2020/12/17	1	88.10	3.4	87.95	87.80	-2.4	35,866	-0.01%
2020/12/16	34.2	87.72	49	87.92	88.20	-14.8	35,716	-0.04%
2020/12/15	9.3	87.16	3	86.87	87.10	6.3	35,463	0.02%
2020/12/14	9	88.23	9	88.54	87.70	0	35,162	0.00%
2020/12/11	1	86.10	34	86.46	87.60	-33	34,666	-0.10%
2020/12/10	18.7	88.12	6	88.17	87.70	12.7	33,930	0.04%
2020/12/09	18	88.68	97	88.39	89.00	-79	33,480	-0.24%
2020/12/08	42.1	88.36	90.2	88.50	87.60	-48.1	32,621	-0.15%
2020/12/07	107.8	86.63	59	86.06	87.90	48.8	31,140	0.16%	大買/
2020/12/04	5	83.20	21.6	82.91	82.90	-16.6	28,798	-0.06%
2020/12/03	6.2	82.13	4	82.10	82.00	2.2	28,368	0.01%
2020/12/02	6	82.60	0	0.00	82.70	6	28,204	0.02%
2020/12/01	0	0.00	2	82.55	82.90	-2	28,227	-0.01%
2020/11/30	3	82.40	1	82.60	82.30	2	28,504	0.01%
2020/11/27	4	82.68	2	82.80	82.60	2	27,917	0.01%
2020/11/26	10.3	82.89	20	82.87	83.00	-9.7	27,869	-0.03%
2020/11/25	5.2	81.96	8.1	82.28	82.00	-2.9	27,823	-0.01%
2020/11/24	10.3	82.54	10.3	82.29	82.00	-0.1	27,853	0.00%
2020/11/23	0	0.00	9	82.83	82.90	-9	27,877	-0.03%
2020/11/20	3.5	82.23	1.1	82.50	82.50	2.4	27,738	0.01%
2020/11/19	23.6	82.71	33	82.77	82.90	-9.4	27,618	-0.03%
2020/11/18	0.4	83.00	5	83.16	83.20	-4.6	27,595	-0.02%
2020/11/17	6.1	82.70	20	82.83	83.00	-13.9	27,491	-0.05%
2020/11/16	5.5	82.53	9	82.52	82.60	-3.5	27,885	-0.01%
2020/11/13	8.5	81.45	31	81.84	81.40	-22.5	27,577	-0.08%
2020/11/12	20	81.80	6	81.77	81.90	14	27,494	0.05%
2020/11/11	2	81.20	13.7	81.43	81.60	-11.7	27,213	-0.04%
2020/11/10	24	80.73	7.2	80.66	80.80	16.8	27,174	0.06%
2020/11/09	3	80.77	28	81.02	81.20	-25	28,235	-0.09%
2020/11/06	0	0.00	17	79.59	79.70	-17	28,321	-0.06%
2020/11/05	7	78.79	0	0.00	79.00	7	28,488	0.02%
2020/11/04	0	0.00	9	79.02	78.80	-9	29,073	-0.03%
2020/11/03	6	78.47	6	78.47	78.30	0	29,122	0.00%
2020/11/02	7.2	77.66	3	77.90	78.30	4.2	29,432	0.01%
2020/10/30	7.2	77.64	5	77.80	77.50	2.2	29,600	0.01%
2020/10/29	6.1	77.47	8	77.48	78.00	-1.9	29,550	-0.01%
2020/10/28	15	78.87	1	79.30	78.30	14	30,059	0.05%
2020/10/27	5.3	79.74	17	79.65	80.00	-11.7	30,234	-0.04%
2020/10/26	10	80.41	8.1	80.52	80.20	1.9	30,632	0.01%
2020/10/23	9	80.74	1	80.70	80.70	8	31,049	0.03%
2020/10/22	1	80.50	4	80.73	80.80	-3	32,073	-0.01%
2020/10/21	19	80.85	13	80.99	80.40	6	32,779	0.02%
2020/10/20	17	81.42	19	81.45	81.40	-2	33,058	-0.01%
2020/10/19	5	81.02	30.1	80.75	81.30	-25.1	33,610	-0.07%
2020/10/16	9	78.91	22.5	79.21	78.60	-13.5	33,408	-0.04%
2020/10/15	0	0.00	10	78.15	78.10	-10	33,847	-0.03%
2020/10/14	8	78.23	0.2	78.20	78.00	7.8	34,602	0.02%
2020/10/13	5.3	78.61	21	78.55	78.90	-15.7	34,800	-0.05%
2020/10/12	9	78.47	11	78.52	78.70	-2	35,259	-0.01%
2020/10/08	11	77.76	5	78.00	78.00	6	35,425	0.02%
2020/10/07	1	77.50	0	0.00	77.40	1	35,744	0.00%
2020/10/06	2.2	77.99	0.5	77.90	77.80	1.7	36,066	0.00%
2020/10/05	1	77.60	7	77.96	77.70	-6	36,653	-0.02%
2020/09/30	3	77.67	5	77.48	77.40	-2	37,159	-0.01%
2020/09/29	14	77.48	47	78.04	77.00	-33	37,455	-0.09%
2020/09/28	3	76.07	4	75.88	76.90	-1	37,793	0.00%
2020/09/25	15	74.52	6	74.20	74.30	9	38,001	0.02%
2020/09/24	36	75.52	13	75.18	75.00	23	38,076	0.06%
2020/09/23	3.2	76.91	11	76.88	76.70	-7.8	37,687	-0.02%
2020/09/22	6	76.95	12	76.89	76.80	-6	38,132	-0.02%
2020/09/21	16	77.71	0	0.00	77.40	16	38,706	0.04%
2020/09/18	2	77.70	0	0.00	77.60	2	40,000	0.00%
2020/09/17	6	78.28	1	78.10	78.10	5	40,947	0.01%
2020/09/16	2	79.10	0	0.00	78.80	2	41,362	0.00%
2020/09/15	2	79.10	2	79.20	79.10	0	41,339	0.00%
2020/09/14	0.4	79.40	13	79.35	79.40	-12.6	41,646	-0.03%
2020/09/11	0	0.00	4	78.38	78.50	-4	41,491	-0.01%
2020/09/10	2	78.25	14	78.54	78.50	-12	41,523	-0.03%
2020/09/09	7	76.97	6	77.00	77.90	1	41,410	0.00%
2020/09/08	25	77.62	11.1	77.81	77.50	13.9	41,473	0.03%
2020/09/07	14	77.07	5	76.98	77.30	9	41,611	0.02%
2020/09/04	12	76.88	0	0.00	76.90	12	41,954	0.03%
2020/09/03	4	77.98	1	78.80	77.70	3	41,789	0.01%
2020/09/02	3	77.07	0	0.00	77.80	3	41,734	0.01%
2020/09/01	4	76.78	0	0.00	77.00	4	42,211	0.01%
2020/08/31	8	77.15	1	77.40	76.90	7	42,474	0.02%
2020/08/28	1	77.50	0	0.00	77.50	1	42,692	0.00%
2020/08/27	2	77.70	0	0.00	77.50	2	42,988	0.00%
2020/08/26	4	78.00	0	78.40	78.20	4	43,281	0.01%
2020/08/25	2	78.35	5	78.14	78.30	-3	43,441	-0.01%
2020/08/24	7.2	78.00	0	0.00	77.60	7.2	43,891	0.02%
2020/08/21	1	77.90	6	78.15	78.20	-5	43,964	-0.01%
2020/08/20	24.4	78.00	10	76.86	77.10	14.4	43,929	0.03%
2020/08/19	8.2	79.33	0	0.00	79.30	8.2	43,368	0.02%
2020/08/18	2	79.85	2	79.75	79.80	0	43,283	0.00%
2020/08/17	1.1	80.38	1	80.40	80.20	0.1	43,604	0.00%
2020/08/14	6	80.18	7	80.11	80.40	-1	43,618	0.00%
2020/08/13	34	80.26	7	79.99	79.50	27	43,559	0.06%
2020/08/12	4	80.68	29.5	80.67	81.40	-25.5	42,948	-0.06%
2020/08/11	7	79.87	21	79.88	79.80	-14	43,139	-0.03%
2020/08/10	10	80.03	29	80.44	80.50	-19	43,407	-0.04%
2020/08/07	18	78.39	6	79.00	78.30	12	43,275	0.03%
2020/08/06	2	79.15	2.4	79.08	79.00	-0.4	43,625	0.00%
2020/08/05	30	78.05	9	78.38	77.90	21	43,829	0.05%
2020/08/04	3	78.03	15	77.93	78.10	-12	44,340	-0.03%
2020/08/03	22	77.46	107	78.49	77.10	-85	44,597	-0.19%	大賣/
2020/07/31	82.4	78.89	11	79.10	78.40	71.4	44,108	0.16%
2020/07/30	18	77.86	1	77.90	78.00	17	43,832	0.04%
2020/07/29	29	78.58	0	0.00	78.00	29	43,666	0.07%
2020/07/28	43.9	79.96	28	80.74	78.40	15.9	43,848	0.04%
2020/07/27	19.6	78.50	0	0.00	78.00	19.6	43,342	0.05%
2020/07/24	38.3	80.67	10	80.75	80.00	28.3	42,760	0.07%
2020/07/23	42	81.70	12	81.67	82.10	30	42,348	0.07%
2020/07/22	87.7	85.41	23.2	85.51	85.90	64.5	41,517	0.16%
2020/07/21	21.6	85.34	28.2	85.53	85.30	-6.6	40,594	-0.02%
2020/07/20	34	85.89	11	86.33	86.80	23	39,798	0.06%
2020/07/17	15.1	88.36	5	88.42	88.00	10.1	39,066	0.03%
2020/07/16	11.1	87.50	14	87.85	87.60	-3	39,095	-0.01%
2020/07/15	3.1	86.79	10	86.86	86.60	-6.9	38,790	-0.02%
2020/07/14	7.1	86.44	10	86.90	86.30	-2.9	39,163	-0.01%
2020/07/13	0.2	86.20	9	86.07	86.70	-8.9	39,298	-0.02%
2020/07/10	12	85.57	4.5	85.64	84.80	7.5	39,392	0.02%
2020/07/09	14.1	86.05	16	86.64	86.20	-1.9	39,134	0.00%
2020/07/08	14.1	86.96	11	86.89	87.00	3.1	38,728	0.01%
2020/07/07	11	86.27	24	86.81	87.00	-13	38,430	-0.03%
2020/07/06	4.2	86.25	11	86.50	86.40	-6.8	38,484	-0.02%
2020/07/03	7.4	85.44	34	85.19	85.30	-26.6	39,251	-0.07%
2020/07/02	12.1	85.42	4.6	85.84	86.00	7.4	39,318	0.02%
2020/07/01	13.9	86.72	7.5	86.75	85.90	6.3	39,567	0.02%
2020/06/30	23.1	86.08	128	86.09	86.30	-104.9	39,234	-0.27%	大賣/鉅額交易
2020/06/29	37.1	85.20	77	84.36	85.20	-40	38,911	-0.10%
2020/06/24	29	82.41	29.5	82.93	83.50	-0.5	37,861	0.00%
2020/06/23	10.1	79.96	22	79.98	80.20	-12	37,387	-0.03%
2020/06/22	5	78.60	5	78.70	78.90	0	37,269	0.00%
2020/06/19	9	78.39	7.6	78.72	78.80	1.4	37,883	0.00%
2020/06/18	2	78.00	6	78.18	78.50	-4	37,988	-0.01%
2020/06/17	2	78.55	0	0.00	78.20	2	38,713	0.01%
2020/06/15	4	77.45	0	0.00	77.00	4	41,533	0.01%
2020/06/12	3.5	77.80	6	77.30	78.00	-2.5	42,349	-0.01%
2020/06/11	24	78.69	20	78.84	78.60	4	42,992	0.01%
2020/06/10	0	0.00	23	79.66	79.90	-23	43,388	-0.05%
2020/06/09	25	79.56	13	79.53	79.50	12	44,767	0.03%
2020/06/08	46	79.37	30	79.35	79.70	16	45,559	0.04%
2020/06/05	2	78.00	3	78.43	78.50	-1	45,175	0.00%
2020/06/04	9	78.09	4	78.13	78.40	5	45,232	0.01%
2020/06/03	12	77.95	10	78.06	78.10	2	45,254	0.00%
2020/06/02	3	77.27	7	77.20	77.10	-4	45,186	-0.01%
2020/06/01	15	76.27	25	76.48	76.20	-10	45,106	-0.02%
2020/05/29	2	74.90	1	75.10	75.80	1	45,158	0.00%
2020/05/28	11	75.60	9	75.37	75.30	2	44,994	0.00%
2020/05/27	1	75.40	2	75.05	75.30	-1	45,453	0.00%
2020/05/26	4	75.10	6	74.82	74.80	-2	45,969	0.00%
2020/05/25	20	73.17	1	73.20	73.60	19	46,216	0.04%
2020/05/22	28	73.93	2	73.60	73.60	26	46,552	0.06%
2020/05/21	20	74.80	0	0.00	74.70	20	46,325	0.04%
2020/05/20	25	74.66	0	0.00	74.50	25	46,417	0.05%
2020/05/19	29	75.18	15	75.35	74.80	14	46,489	0.03%
2020/05/18	11	75.36	22	75.73	75.00	-11	46,100	-0.02%
2020/05/15	3	78.17	1	77.50	77.10	2	45,526	0.00%
2020/05/14	6.4	78.14	2	78.00	78.20	4.4	45,023	0.01%
2020/05/13	34	78.78	1	78.80	78.80	33	44,680	0.07%
2020/05/12	3	77.73	1	78.00	77.30	2	44,565	0.00%
2020/05/11	4	78.13	22	78.03	78.90	-18	44,747	-0.04%
2020/05/08	18	76.49	25	76.31	76.20	-7	44,242	-0.02%
2020/05/07	2	75.70	4	75.45	75.20	-2	44,308	0.00%
2020/05/06	2.7	74.50	5.1	74.56	74.30	-2.4	44,218	-0.01%
2020/05/05	2	74.20	4	74.28	74.10	-2	44,492	0.00%
2020/05/04	19	74.52	7	74.53	74.50	12	44,768	0.03%
2020/04/30	13	76.43	6	76.47	77.00	7	44,694	0.02%
2020/04/29	4	75.90	3	75.90	75.60	1	44,975	0.00%
2020/04/28	0	0.00	3	75.10	75.20	-3	45,609	-0.01%
2020/04/27	5	74.70	15	74.91	74.90	-10	47,798	-0.02%
2020/04/24	3	73.87	2	73.80	73.80	1	47,910	0.00%
2020/04/23	12	74.08	33	74.90	74.00	-21	48,896	-0.04%
2020/04/22	8	72.99	11	72.65	73.90	-3	48,768	-0.01%
2020/04/21	29	74.17	17	75.12	73.50	12	48,703	0.02%
2020/04/20	85	75.90	234	76.00	76.20	-149	48,171	-0.31%	大賣/鉅額交易
2020/04/17	227.9	75.87	240	75.58	75.80	-12.1	48,024	-0.03%	大買/大賣/
2020/04/16	216	74.07	9	74.74	74.00	207	47,392	0.44%	大買/鉅額交易
2020/04/15	33.2	74.47	6	75.07	74.10	27.2	47,157	0.06%
2020/04/14	4	73.58	12	73.94	74.40	-8	47,387	-0.02%
2020/04/13	5	73.28	1	73.80	73.10	4	47,485	0.01%
2020/04/10	8	73.71	26	73.59	73.90	-18	47,506	-0.04%
2020/04/09	24	74.75	16	74.20	74.00	8	47,817	0.02%
2020/04/08	36.1	73.61	37	74.16	75.00	-0.9	47,242	0.00%
2020/04/07	21.1	71.31	16	71.24	71.20	5.1	45,981	0.01%
2020/04/06	23	69.87	13	69.81	70.20	10	45,466	0.02%
2020/04/01	16	70.14	2	70.50	70.00	14	44,975	0.03%
2020/03/31	6	70.05	2	70.25	69.90	4	44,733	0.01%
2020/03/30	4.2	69.50	7	69.46	70.00	-2.8	44,283	-0.01%
2020/03/27	30.2	71.11	15.8	70.98	70.10	14.4	43,919	0.03%
2020/03/26	2.1	70.81	10	70.66	71.00	-7.9	43,204	-0.02%
2020/03/25	15.1	71.74	12	71.99	71.40	3.1	43,208	0.01%
2020/03/24	24	70.04	25	69.72	69.40	-1	42,793	0.00%
2020/03/23	19	67.72	50	68.01	67.50	-31	43,074	-0.07%
2020/03/20	32	69.82	65	70.24	70.80	-33	42,561	-0.08%
2020/03/19	35.1	67.43	13.6	67.43	66.30	21.5	41,412	0.05%
2020/03/18	42	70.73	48.6	70.60	70.00	-6.6	40,185	-0.02%
2020/03/17	22.2	71.10	14	71.69	70.60	8.2	39,472	0.02%
2020/03/16	38	72.02	5	71.68	71.10	33	38,858	0.08%
2020/03/13	21	70.75	15	71.13	74.60	6	38,007	0.02%
2020/03/12	26	75.87	13.4	75.18	74.70	12.6	36,846	0.03%
2020/03/11	24	78.78	0	0.00	78.60	24	35,761	0.07%
2020/03/10	12	79.14	9.8	79.02	79.40	2.2	35,582	0.01%
2020/03/09	14	79.34	6	79.55	79.10	8	35,358	0.02%
2020/03/06	7	80.94	2	81.60	80.80	5	35,166	0.01%
2020/03/05	9	83.12	136	83.17	82.70	-127	35,040	-0.36%	大賣/鉅額交易
2020/03/04	10	81.50	44	81.69	81.70	-34	35,049	-0.10%
2020/03/03	13	81.12	43	81.31	81.00	-30	34,888	-0.09%
2020/03/02	16.1	79.21	41.4	79.46	79.20	-25.3	34,638	-0.07%
2020/02/27	18	80.38	3	80.10	80.30	15	34,937	0.04%
2020/02/26	8	81.45	0	0.00	81.10	8	34,982	0.02%
2020/02/25	1	81.20	5	81.22	82.30	-4	34,763	-0.01%
2020/02/24	5	80.52	0	0.00	80.70	5	34,847	0.01%
2020/02/21	4	81.83	2	81.90	81.70	2	35,036	0.01%
2020/02/20	7	82.80	10	83.27	82.80	-3	36,338	-0.01%
2020/02/19	7	83.90	1	83.80	83.80	6	36,346	0.02%
2020/02/18	3	83.23	2	83.20	83.40	1	36,642	0.00%
2020/02/17	9.2	83.92	3	83.87	83.90	6.2	37,750	0.02%
2020/02/14	0	0.00	7	84.69	84.90	-7	38,341	-0.02%
2020/02/13	6	85.45	8.6	85.71	84.70	-2.6	39,439	-0.01%
2020/02/12	245	85.28	6	84.83	85.50	239	40,708	0.59%	大買/鉅額交易
2020/02/11	0	0.00	3.4	82.84	82.90	-3.4	41,559	-0.01%
2020/02/10	5	81.52	9	80.52	82.00	-4	42,608	-0.01%
2020/02/07	5	82.84	5	83.20	82.90	0	43,602	0.00%
2020/02/06	0	0.00	9.8	82.86	83.60	-9.8	45,059	-0.02%
2020/02/05	8.1	82.18	7.8	81.94	82.20	0.3	46,922	0.00%
2020/02/04	7	82.47	6	83.37	82.20	1	48,200	0.00%
2020/02/03	18.1	79.03	18	81.12	82.20	0.1	48,094	0.00%
2020/01/31	26.3	83.82	8	83.79	83.20	18.3	47,505	0.04%
2020/01/30	59.2	84.23	80	83.50	83.10	-20.8	47,070	-0.04%
2020/01/20	1.2	92.67	6	92.57	92.30	-4.8	44,925	-0.01%
2020/01/17	0	0.00	20.5	92.04	92.30	-20.5	44,926	-0.05%
2020/01/16	0.5	89.60	0	0.00	90.00	0.5	44,307	0.00%
2020/01/15	2	90.10	5	90.04	89.90	-3	45,467	-0.01%
2020/01/14	3	89.87	9.2	89.77	90.00	-6.2	46,469	-0.01%
2020/01/13	1	89.60	7.1	89.04	89.60	-6.1	46,698	-0.01%
2020/01/10	0	0.00	8	88.64	89.00	-8	47,630	-0.02%
2020/01/09	3.6	87.38	5.8	87.48	87.10	-2.2	48,452	0.00%
2020/01/08	36.3	87.18	18.6	86.80	86.50	17.7	48,573	0.04%
2020/01/07	11	89.15	11.8	89.41	89.10	-0.8	48,302	0.00%
2020/01/06	0	0.00	4	91.00	90.50	-4	48,395	-0.01%
2020/01/03	1	91.00	15	91.63	91.60	-14	48,271	-0.03%
2020/01/02	5	90.50	4.3	91.02	90.80	0.7	48,116	0.00%
2019/12/31	0	0.00	3.4	90.91	90.80	-3.4	48,193	-0.01%
2019/12/30	1	91.70	8	91.23	90.90	-7	48,265	-0.01%
2019/12/27	0	0.00	7.8	91.52	91.50	-7.8	48,462	-0.02%
2019/12/25	14	91.13	9	90.96	91.00	5	49,146	0.01%
2019/12/24	4	90.95	0	0.00	90.90	4	49,384	0.01%
2019/12/23	4	90.88	13.8	91.03	91.50	-9.8	49,552	-0.02%
2019/12/20	3	92.00	1	91.70	91.10	2	49,578	0.00%
2019/12/19	5	91.70	13	91.48	92.20	-8	49,260	-0.02%
2019/12/18	4.1	91.71	105	92.07	92.40	-100.9	48,958	-0.21%	大賣/
2019/12/17	14	91.27	48.1	91.50	91.60	-34.1	48,539	-0.07%
2019/12/16	6	91.72	43	92.25	91.60	-37	48,561	-0.08%
2019/12/13	7	91.26	57	91.76	91.00	-50	48,552	-0.10%
2019/12/12	1	91.08	8	91.93	91.00	-7	48,727	-0.01%
2019/12/11	152	91.28	30	91.12	91.30	122	48,865	0.25%	大買/鉅額交易
2019/12/10	0	0.00	2	90.40	90.30	-2	49,354	0.00%
2019/12/09	7	91.26	107	91.24	91.00	-100	49,715	-0.20%	大賣/
2019/12/06	6	90.20	3.8	90.50	90.50	2.2	49,472	0.00%
2019/12/05	0	0.00	32	90.42	89.90	-32	49,467	-0.06%
2019/12/04	1	88.90	6	88.77	89.50	-5	49,622	-0.01%
2019/12/03	0	0.00	20	89.65	90.00	-20	49,672	-0.04%
2019/12/02	2.2	88.01	1	88.20	88.60	1.2	49,485	0.00%
2019/11/29	22.7	88.94	15.2	88.47	88.50	7.5	49,213	0.02%
2019/11/28	1	89.90	5	90.36	89.80	-4	48,897	-0.01%
2019/11/27	1	90.30	11	90.24	90.60	-10	49,237	-0.02%
2019/11/26	2	89.70	33	90.20	89.90	-31	49,243	-0.06%
2019/11/25	28	89.76	11.3	90.16	89.60	16.7	48,294	0.03%
2019/11/22	1	91.40	0	0.00	91.40	1	47,978	0.00%
2019/11/21	2.2	91.46	34.2	91.32	92.50	-32	47,972	-0.07%
2019/11/20	14	91.55	7.8	91.55	91.90	6.2	47,375	0.01%
2019/11/19	236.6	92.73	74.4	92.13	92.80	162.2	47,024	0.34%	大買/鉅額交易
2019/11/18	3	90.20	14	90.36	90.50	-11	45,679	-0.02%
2019/11/15	41	90.46	5	90.02	90.10	36	45,397	0.08%
2019/11/14	15	90.21	35	89.70	89.30	-20	45,007	-0.04%
2019/11/13	18	89.78	8.1	89.56	89.70	9.9	44,081	0.02%
2019/11/12	15	90.06	21	90.11	91.00	-6	43,699	-0.01%
2019/11/11	37.1	87.65	22	88.15	87.90	15.1	42,815	0.04%
2019/11/08	45	91.41	21.3	91.66	90.90	23.7	41,247	0.06%
2019/11/07	6	90.37	22.9	90.47	90.80	-16.9	39,749	-0.04%
2019/11/06	12	90.05	58.2	89.71	90.40	-46.2	38,542	-0.12%
2019/11/05	18	89.66	202.1	90.03	90.00	-184.1	37,282	-0.49%	大賣/鉅額交易
2019/11/04	176.1	88.72	305.6	86.85	89.00	-129.5	36,054	-0.36%	大買/大賣/鉅額交易
2019/11/01	247	84.72	53	82.70	84.80	194	34,294	0.57%	大買/鉅額交易
2019/10/31	9.1	80.93	14	80.94	80.60	-4.9	33,093	-0.01%
2019/10/30	16.1	80.14	4	80.30	80.20	12.1	32,959	0.04%
2019/10/29	8	80.83	26.4	80.75	80.80	-18.4	32,835	-0.06%
2019/10/28	1	80.60	4	80.25	80.10	-3	32,576	-0.01%
2019/10/25	18	79.79	28.6	79.97	80.20	-10.6	32,470	-0.03%
2019/10/24	8	80.53	7	80.74	80.50	1	32,252	0.00%
2019/10/23	25	80.07	15	79.59	80.50	10	32,630	0.03%
2019/10/22	6	79.07	42	79.33	79.50	-36	32,364	-0.11%
2019/10/21	5	76.90	42	76.98	77.60	-37	31,601	-0.12%
2019/10/18	15	77.65	103	78.05	76.90	-88	31,704	-0.28%	大賣/
2019/10/17	136	77.15	26	76.14	77.20	110	30,791	0.36%	大買/鉅額交易
2019/10/16	1	74.80	6	74.93	75.00	-5	29,769	-0.02%
2019/10/15	5.1	74.77	5	75.08	74.70	0.1	29,704	0.00%
2019/10/14	0	0.00	12	74.28	74.50	-12	30,027	-0.04%
2019/10/09	1	72.90	26	73.34	72.90	-25	29,767	-0.08%
2019/10/08	1	74.00	12	73.91	74.00	-11	29,894	-0.04%
2019/10/07	36	73.70	16	73.54	73.40	20	29,759	0.07%
2019/10/04	3	72.23	4	72.20	72.70	-1	29,672	0.00%
2019/10/03	8	71.90	1.8	72.09	72.00	6.2	29,708	0.02%
2019/10/02	10	72.35	0	0.00	72.30	10	29,572	0.03%
2019/10/01	12	72.61	27.6	72.56	72.60	-15.6	29,331	-0.05%
2019/09/27	9	73.66	2	73.40	73.20	7	28,815	0.02%
2019/09/26	10.1	74.44	19	74.23	74.00	-8.9	28,901	-0.03%
2019/09/25	6	74.35	5	74.42	74.80	1	28,895	0.00%
2019/09/24	12	74.98	4.4	75.15	74.90	7.6	29,218	0.03%
2019/09/23	22.1	74.55	1	74.60	74.70	21.1	29,240	0.07%
2019/09/20	0	0.00	14	74.37	74.50	-14	29,577	-0.05%
2019/09/19	14	73.94	2	73.70	73.50	12	29,314	0.04%
2019/09/18	21.1	74.43	5	74.58	74.40	16.1	29,144	0.06%
2019/09/17	14.3	74.75	12	74.83	74.60	2.3	29,059	0.01%
2019/09/16	3	75.63	22	75.78	76.00	-19	29,303	-0.06%
2019/09/12	3	75.43	18	75.77	76.00	-15	29,068	-0.05%
2019/09/11	3	74.30	2	74.30	74.50	1	28,869	0.00%
2019/09/10	11	74.09	10	74.03	74.10	1	28,884	0.00%
2019/09/09	9.1	74.76	19.1	75.12	74.70	-10	29,030	-0.03%
2019/09/06	9	75.34	11	75.61	75.00	-2	29,372	-0.01%
2019/09/05	6	74.70	5	74.92	74.90	1	29,587	0.00%
2019/09/04	7.6	74.16	3	74.27	74.30	4.6	29,815	0.02%
2019/09/03	11	74.05	2	73.90	73.60	9	29,905	0.03%
2019/09/02	3	74.00	6	74.07	74.00	-3	30,251	-0.01%
2019/08/30	8	73.03	13	73.58	74.20	-5	30,587	-0.02%
2019/08/29	8.4	72.10	2.6	71.97	71.90	5.8	30,724	0.02%
2019/08/28	12.1	72.24	3	72.33	72.40	9.1	31,041	0.03%
2019/08/27	31	72.14	13	72.16	72.20	18	31,307	0.06%
2019/08/26	8	71.91	24.4	71.84	72.00	-16.4	31,562	-0.05%
2019/08/23	5	73.44	6	73.27	73.30	-1	31,812	0.00%
2019/08/22	21	73.87	5	73.78	73.90	16	32,267	0.05%
2019/08/21	1	73.50	5	73.42	73.50	-4	34,158	-0.01%
2019/08/20	3	72.60	2.1	72.60	72.40	0.9	34,127	0.00%
2019/08/19	5	72.42	2	72.90	72.40	3	34,491	0.01%
2019/08/16	13	71.85	7.9	72.17	72.00	5.1	35,197	0.01%
2019/08/15	4	71.53	3	71.57	71.60	1	35,147	0.00%
2019/08/14	18.1	73.41	10.7	72.91	72.60	7.4	35,268	0.02%
2019/08/13	12	73.17	2	73.10	72.90	10	35,218	0.03%
2019/08/12	6	73.47	11	74.07	73.70	-5	35,749	-0.01%
2019/08/08	6	73.18	4	73.25	73.10	2	36,472	0.01%
2019/08/07	6	73.30	5	73.14	72.90	1	37,306	0.00%
2019/08/06	9	71.19	12	72.24	73.30	-3	37,843	-0.01%
2019/08/05	22.4	73.44	19	73.36	72.80	3.4	37,786	0.01%
2019/08/02	39	75.94	24	75.83	75.50	15	37,404	0.04%
2019/08/01	9	77.88	32	77.91	77.90	-23	37,162	-0.06%
2019/07/31	10	78.10	6	78.37	78.60	4	37,041	0.01%
2019/07/30	10	77.94	6	78.05	77.80	4	37,167	0.01%
2019/07/29	8	78.20	5.3	78.19	78.40	2.7	37,511	0.01%
2019/07/26	8.2	78.53	1	78.40	78.40	7.2	37,626	0.02%
2019/07/25	19	78.24	66.5	78.37	78.60	-47.5	37,671	-0.13%
2019/07/24	28.3	81.30	22.6	81.31	81.30	5.7	37,192	0.02%
2019/07/23	41	80.90	15.5	80.82	80.90	25.5	36,534	0.07%
2019/07/22	87	80.19	25	80.61	80.60	62	36,414	0.17%
2019/07/19	15	79.48	13.7	79.79	79.30	1.3	36,308	0.00%
2019/07/18	4	79.05	3	79.00	79.00	1	36,773	0.00%
2019/07/17	5	79.72	13	79.74	79.30	-8	37,533	-0.02%
2019/07/16	20	80.06	13	80.05	80.00	7	37,702	0.02%
2019/07/15	12	76.65	11.2	77.52	78.10	0.8	38,121	0.00%
2019/07/12	7.3	77.81	15	77.65	77.60	-7.7	40,175	-0.02%
2019/07/11	3	78.10	3	78.33	78.20	0	41,245	0.00%
2019/07/10	3.2	78.28	3	77.97	77.90	0.2	42,238	0.00%
2019/07/09	7	78.43	2	78.50	77.90	5	43,101	0.01%
2019/07/08	1	78.60	6	78.67	79.00	-5	43,727	-0.01%
2019/07/05	0.5	78.20	3	78.13	78.20	-2.5	44,148	-0.01%
2019/07/04	2	77.80	0	0.00	77.70	2	44,538	0.00%
2019/07/03	12	77.92	25	78.40	77.50	-13	44,768	-0.03%
2019/07/02	0	0.00	3	79.30	79.10	-3	45,091	-0.01%
2019/07/01	6	79.32	25.1	79.04	79.40	-19.1	45,435	-0.04%
2019/06/28	14	77.64	10	77.63	77.40	4	46,469	0.01%
2019/06/27	2	77.60	3	77.40	77.40	-1	48,925	0.00%
2019/06/26	8.2	76.35	7	76.39	76.30	1.2	49,037	0.00%
2019/06/25	16	77.14	6.5	76.51	76.40	9.5	48,862	0.02%
2019/06/24	6.2	76.10	4	76.88	77.10	2.2	48,644	0.00%
2019/06/21	9	77.64	11.3	77.15	76.80	-2.3	48,291	0.00%
2019/06/20	0.2	77.70	2	77.60	77.70	-1.8	47,665	0.00%
2019/06/19	4.2	76.70	69	76.85	77.20	-64.8	47,481	-0.14%
2019/06/18	5	75.50	12	75.89	75.90	-7	46,966	-0.01%
2019/06/17	9.5	75.96	56.5	75.64	76.40	-47	46,586	-0.10%
2019/06/14	1	74.80	30	74.90	75.10	-29	46,296	-0.06%
2019/06/13	138.2	74.03	50	73.55	74.20	88.2	45,938	0.19%	大買/
2019/06/12	31.6	73.40	88	73.67	73.70	-56.4	45,892	-0.12%
2019/06/11	6	72.53	1	72.50	72.40	5	45,480	0.01%
2019/06/10	65.1	72.23	22	71.89	72.10	43.1	45,277	0.10%
2019/06/06	36	71.24	14	71.46	71.10	22	44,971	0.05%
2019/06/05	18.2	71.85	7	71.54	71.00	11.2	44,606	0.03%
2019/06/04	24	72.10	6	71.95	71.80	18	44,249	0.04%
2019/06/03	8	72.55	10	73.23	73.40	-2	43,903	0.00%
2019/05/31	68.3	73.83	67	74.27	73.90	1.3	43,607	0.00%
2019/05/30	106	72.99	6	72.67	73.40	100	42,989	0.23%	大買/
2019/05/29	9.1	70.64	5	71.16	72.20	4.1	42,844	0.01%
2019/05/28	25.5	71.31	1.8	71.60	71.20	23.7	42,521	0.06%
2019/05/27	17	71.51	8	71.53	71.40	9	40,574	0.02%
2019/05/24	25.1	71.61	18	71.44	71.40	7.1	40,541	0.02%
2019/05/23	21.2	72.03	27	71.80	71.50	-5.8	40,262	-0.01%
2019/05/22	18	74.53	8.5	74.16	74.00	9.5	39,723	0.02%
2019/05/21	14	74.99	6	75.05	75.00	8	39,988	0.02%
2019/05/20	17	74.97	6	75.12	75.00	11	39,825	0.03%
2019/05/17	16.6	75.61	11	75.19	74.70	5.6	39,707	0.01%
2019/05/16	27.3	77.00	14	76.51	75.90	13.3	39,278	0.03%
2019/05/15	25.3	77.94	22	77.82	77.80	3.3	38,512	0.01%
2019/05/14	18.2	79.46	6	79.80	79.70	12.2	37,886	0.03%
2019/05/13	19.4	81.95	6	82.08	81.20	13.4	37,563	0.04%
2019/05/10	8	83.60	5	84.22	83.70	3	37,575	0.01%
2019/05/09	16	84.73	3.4	84.85	84.30	12.6	37,560	0.03%
2019/05/07	1	87.20	16	86.74	86.60	-15	37,276	-0.04%
2019/05/06	25.3	85.53	11	85.46	84.90	14.3	37,269	0.04%
2019/05/03	10	87.41	25	87.95	88.20	-15	36,812	-0.04%
2019/05/02	8	86.99	2	87.00	86.90	6	36,616	0.02%
2019/04/30	11	86.85	32	87.11	86.90	-21	36,365	-0.06%
2019/04/29	37	88.39	10	87.88	87.80	27	36,026	0.07%
2019/04/26	11	87.20	11	87.39	87.40	0	35,703	0.00%
2019/04/25	9.2	86.16	10.1	86.44	86.80	-0.9	35,423	0.00%
2019/04/24	24.8	87.08	18	86.68	86.90	6.8	35,170	0.02%
2019/04/23	18.6	87.48	41.9	87.15	88.30	-23.3	34,864	-0.07%
2019/04/22	31.1	88.96	8	87.99	87.80	23.1	34,003	0.07%
2019/04/19	35.6	89.47	28	89.83	88.90	7.6	33,706	0.02%
2019/04/18	37.4	94.05	127	93.93	91.60	-89.6	32,619	-0.27%	大賣/
2019/04/17	13	91.58	100.2	91.09	91.80	-87.2	30,553	-0.29%
2019/04/16	30	90.14	17.2	90.22	89.90	12.8	29,346	0.04%
2019/04/15	69.3	88.73	38.6	88.72	89.30	30.7	28,411	0.11%
2019/04/12	33	86.21	16	86.19	86.50	17	27,828	0.06%
2019/04/11	11	83.75	14	83.85	83.80	-3	27,456	-0.01%
2019/04/10	1	82.80	6	82.83	83.00	-5	26,990	-0.02%
2019/04/09	10	82.43	4	82.58	82.50	6	26,686	0.02%
2019/04/08	2.5	82.56	9	82.62	82.40	-6.5	26,501	-0.02%
2019/04/03	9.2	81.55	1.1	80.85	81.90	8.1	25,825	0.03%
2019/04/02	10.8	82.03	420.8	82.15	82.00	-410	25,304	-1.62%	大賣/鉅額交易
2019/04/01	413.8	80.68	150	80.17	80.80	263.8	23,838	1.11%	大買/大賣/鉅額交易
2019/03/29	0	0.00	19	73.16	73.50	-19	21,133	-0.09%
2019/03/28	1	71.70	6	71.63	71.80	-5	21,058	-0.02%
2019/03/27	0	0.00	1.8	71.96	71.90	-1.8	21,359	-0.01%
2019/03/26	4	71.63	4.5	71.67	71.80	-0.5	21,516	0.00%
2019/03/25	7	71.46	2.2	71.46	71.20	4.8	21,784	0.02%
2019/03/22	2	72.60	4	72.95	73.00	-2	21,732	-0.01%
2019/03/21	5.2	73.00	9.4	72.88	73.00	-4.2	21,996	-0.02%
2019/03/20	0.3	72.20	0.2	72.20	72.40	0.1	22,458	0.00%
2019/03/19	1.1	72.00	2	72.30	72.30	-0.9	23,024	0.00%
2019/03/18	6	71.30	4	71.10	72.00	2	23,226	0.01%
2019/03/15	4	70.70	10	70.98	70.60	-6	23,470	-0.03%
2019/03/14	16	70.89	13	70.94	71.10	3	23,311	0.01%
2019/03/13	7	70.73	0	0.00	70.70	7	24,214	0.03%
2019/03/12	1	71.10	3.6	71.28	71.20	-2.6	24,353	-0.01%
2019/03/11	16	70.53	0.7	70.60	70.40	15.3	24,453	0.06%
2019/03/08	18	70.73	0	0.00	70.70	18	24,916	0.07%
2019/03/07	4	71.68	0	0.00	71.60	4	25,765	0.02%
2019/03/05	3.1	71.67	1.2	72.00	71.90	1.8	26,787	0.01%
2019/03/04	8	72.09	0	0.00	72.20	8	26,928	0.03%
2019/02/27	3	72.60	0	0.00	72.70	3	26,754	0.01%
2019/02/26	5	72.90	8	73.58	72.80	-3	26,722	-0.01%
2019/02/25	1.1	73.21	9	73.26	73.40	-7.9	26,937	-0.03%
2019/02/22	5	73.46	9	73.13	73.50	-4	27,267	-0.01%
2019/02/21	7	73.47	17.1	73.59	73.80	-10.1	27,552	-0.04%
2019/02/20	5	72.86	15	73.38	73.20	-10	27,545	-0.04%
2019/02/19	10	71.78	7	71.99	72.00	3	27,169	0.01%
2019/02/18	4	71.43	9	71.46	71.00	-5	27,351	-0.02%
2019/02/15	27.6	70.42	0	0.00	70.30	27.6	27,533	0.10%
2019/02/14	4	71.73	11	71.70	71.40	-7	27,638	-0.03%
2019/02/13	6.2	72.16	10	72.12	72.00	-3.8	27,733	-0.01%
2019/02/12	4	71.75	29.8	71.67	72.00	-25.8	27,694	-0.09%
2019/02/11	8	70.30	3	71.30	69.90	5	27,543	0.02%
2019/01/30	1	70.50	0	0.00	70.00	1	27,311	0.00%
2019/01/29	4.5	69.87	0	0.00	69.90	4.5	27,329	0.02%
2019/01/28	0	0.00	4	70.88	70.80	-4	27,288	-0.01%
2019/01/25	8	70.69	3	70.73	70.70	5	27,511	0.02%
2019/01/24	4.1	69.80	0	0.00	70.00	4.1	27,455	0.01%
2019/01/23	7	70.03	4	70.10	69.70	3	27,740	0.01%
2019/01/22	0	0.00	1.6	70.44	70.70	-1.6	27,933	-0.01%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	90	70.60	0	0.00	70.80	90	29,728	0.30%
2019/01/17	1.5	70.37	2	70.80	70.40	-0.6	30,927	0.00%
2019/01/16	2.1	70.00	5	70.34	70.20	-3	31,610	-0.01%
2019/01/15	0	0.00	11	70.20	70.30	-11	31,959	-0.03%
2019/01/14	0.2	69.00	2	69.40	68.70	-1.8	32,168	-0.01%
2019/01/11	3.2	69.81	2	69.95	69.40	1.2	33,547	0.00%
2019/01/10	1.4	69.69	0.4	69.40	69.30	1	33,515	0.00%
2019/01/09	0	0.00	4	69.88	69.90	-4	33,515	-0.01%
2019/01/08	4	68.53	0	0.00	68.60	4	33,510	0.01%
2019/01/07	1	68.50	22	68.95	69.30	-21	33,710	-0.06%
2019/01/04	13.6	67.68	4	67.60	67.60	9.6	33,606	0.03%
2019/01/03	15.2	69.02	0	0.00	68.90	15.2	33,646	0.05%
2019/01/02	3.1	70.53	1	70.10	70.10	2.1	33,501	0.01%
2018/12/28	1.3	70.80	3.6	70.80	70.80	-2.4	33,856	-0.01%
2018/12/27	0.1	70.80	6.8	70.87	70.80	-6.8	34,100	-0.02%
2018/12/26	2	70.65	19	70.95	70.20	-17	34,354	-0.05%
2018/12/25	6.1	70.40	10	70.40	70.70	-4	34,538	-0.01%
2018/12/24	0.9	71.10	0.6	71.10	71.40	0.3	35,126	0.00%
2018/12/22	4.1	71.00	0	0.00	70.90	4.1	35,373	0.01%
2018/12/21	0	0.00	1	70.80	71.40	-1	35,779	0.00%
2018/12/20	2.5	71.74	3	71.80	71.50	-0.6	35,804	0.00%
2018/12/19	0.1	71.60	1	71.40	71.80	-1	35,643	0.00%
2018/12/18	3	70.50	5	70.46	70.80	-2	35,873	-0.01%
2018/12/17	4	71.95	4	71.35	71.10	0	36,093	0.00%
2018/12/14	11.7	71.42	3	71.70	71.50	8.7	36,528	0.02%
2018/12/13	4.1	72.65	13.8	72.51	73.00	-9.8	36,813	-0.03%
2018/12/12	14.4	70.58	17	70.89	71.20	-2.6	37,341	-0.01%
2018/12/11	6	68.58	3	69.00	68.40	3	37,568	0.01%
2018/12/10	28.1	68.00	7	68.07	67.70	21.1	37,759	0.06%
2018/12/07	11	69.33	3	69.40	69.10	8	37,568	0.02%
2018/12/06	44	69.34	0	0.00	69.00	44	37,365	0.12%
2018/12/05	5	72.06	0	0.00	71.60	5	36,597	0.01%
2018/12/03	3	73.83	10.8	73.68	74.00	-7.8	36,977	-0.02%
2018/11/30	5	72.22	2	73.05	71.90	3	36,598	0.01%
2018/11/29	3.2	73.51	6	74.08	72.40	-2.8	35,692	-0.01%
2018/11/28	7.4	72.88	14.2	71.76	73.10	-6.8	35,289	-0.02%
2018/11/27	9.2	70.58	0	0.00	70.70	9.2	34,839	0.03%
2018/11/26	13.9	71.01	2	71.25	71.00	11.9	34,800	0.03%
2018/11/23	4.4	70.05	2.3	70.06	70.00	2.1	34,663	0.01%
2018/11/22	3	69.70	5.2	70.10	69.50	-2.2	34,653	-0.01%
2018/11/21	9.3	69.51	15	69.78	70.60	-5.7	34,466	-0.02%
2018/11/20	25.4	71.44	7	71.11	71.00	18.4	34,147	0.05%
2018/11/19	4.1	73.43	2	73.40	73.40	2.1	33,901	0.01%
2018/11/16	2	74.10	6	74.23	74.30	-4	34,199	-0.01%
2018/11/15	3	73.23	11	72.93	74.50	-8	35,037	-0.02%
2018/11/14	26	73.87	0.4	73.80	73.30	25.6	34,998	0.07%
2018/11/13	6	74.33	2	74.25	74.40	4	34,972	0.01%
2018/11/12	6	76.25	4	76.13	76.20	2	34,899	0.01%
2018/11/09	12.2	76.01	5	75.96	76.10	7.2	35,101	0.02%
2018/11/08	13	77.65	14	77.02	76.60	-1	35,138	0.00%
2018/11/07	4.1	77.85	3	77.90	77.90	1.1	35,022	0.00%
2018/11/06	7.5	78.23	1	77.90	77.30	6.5	35,016	0.02%
2018/11/02	0.3	81.00	4.6	80.85	81.00	-4.3	35,222	-0.01%
2018/11/01	1.6	79.90	12	79.12	79.90	-10.4	35,105	-0.03%
2018/10/31	4.2	78.37	7.8	78.44	78.80	-3.6	35,267	-0.01%
2018/10/30	5.2	75.77	3.8	76.32	76.40	1.4	35,030	0.00%
2018/10/29	7.2	76.13	6	77.52	75.50	1.2	35,063	0.00%
2018/10/26	36.7	77.17	50	77.30	76.20	-13.3	35,074	-0.04%
2018/10/17	48.9	69.48	6.4	69.50	68.10	42.5	34,592	0.12%
2018/10/16	27.7	70.12	61	70.11	70.40	-33.4	33,758	-0.10%
2018/10/15	8	70.61	0	0.00	70.50	8	33,489	0.02%
2018/10/12	13	70.38	31	70.41	71.90	-18	33,508	-0.05%
2018/10/11	32	70.50	37	71.43	70.10	-5	33,512	-0.01%
2018/10/09	17.3	75.69	3	75.50	75.30	14.3	32,293	0.04%
2018/10/08	29	75.60	3	75.60	75.50	26	32,342	0.08%
2018/10/05	26	75.73	15	75.50	75.60	11	32,631	0.03%
2018/10/04	11	76.44	3	76.30	76.20	8	32,542	0.02%
2018/10/03	4.8	77.81	0	0.00	77.80	4.8	32,668	0.01%
2018/10/02	5	78.42	24	79.03	78.10	-19	32,896	-0.06%
2018/10/01	24	79.96	10	80.02	79.90	14	32,641	0.04%
2018/09/28	1	78.70	12	78.86	79.20	-11	32,840	-0.03%
2018/09/27	22	78.02	5	78.10	78.70	17	32,499	0.05%
2018/09/26	5	77.58	7	77.59	77.30	-2	32,279	-0.01%
2018/09/25	2	75.95	5	75.40	76.10	-3	32,142	-0.01%
2018/09/21	14	75.64	9	75.58	75.80	5	32,370	0.02%
2018/09/20	7	75.63	4	75.75	75.60	3	32,265	0.01%
2018/09/19	12	76.14	6	76.15	76.40	6	32,294	0.02%
2018/09/18	16.1	76.24	11	76.33	75.80	5.1	32,335	0.02%
2018/09/17	3	77.60	10	77.79	77.80	-7	32,456	-0.02%
2018/09/14	4.5	77.16	22	77.53	77.90	-17.5	32,799	-0.05%
2018/09/13	20.1	76.18	10	76.04	76.00	10.1	32,828	0.03%
2018/09/12	5	77.04	3	77.40	77.00	2	32,740	0.01%
2018/09/11	12	76.65	7	76.77	77.70	5	32,803	0.02%
2018/09/10	49.1	75.57	35	75.74	75.10	14.1	33,096	0.04%
2018/09/07	54.1	78.15	28.2	78.08	77.70	25.9	32,715	0.08%
2018/09/06	28.1	79.39	6	79.20	79.30	22.1	32,743	0.07%
2018/09/05	8	80.21	10	80.23	80.10	-2	32,558	-0.01%
2018/09/04	7	80.31	11.4	80.21	80.10	-4.4	32,939	-0.01%
2018/09/03	14	80.25	5	80.20	80.10	9	33,317	0.03%
2018/08/31	20	80.48	3	80.50	80.50	17	34,592	0.05%
2018/08/30	18.1	81.47	19	81.31	80.90	-0.9	35,372	0.00%
2018/08/29	12.8	81.21	4.2	81.31	81.40	8.6	35,704	0.02%
2018/08/27	5	81.02	3	81.00	81.00	2	36,077	0.01%
2018/08/24	19	80.87	2	80.90	81.10	17	36,106	0.05%
2018/08/23	0	0.00	5.7	81.42	81.80	-5.7	37,143	-0.02%
2018/08/22	3	81.53	3.8	81.56	81.70	-0.8	37,444	0.00%
2018/08/21	3	81.13	2	81.10	81.00	1	37,825	0.00%
2018/08/20	6	81.37	64	81.29	81.00	-58	38,555	-0.15%
2018/08/17	60	81.65	8	81.46	81.10	52	39,047	0.13%
2018/08/16	6	81.02	10	80.79	81.20	-4	39,033	-0.01%
2018/08/15	15.2	80.69	7	80.83	81.10	8.2	38,932	0.02%
2018/08/14	57	81.88	61	81.56	81.30	-4	38,576	-0.01%
2018/08/13	11	84.20	6	85.02	83.80	5	37,744	0.01%
2018/08/10	0	0.00	13	85.83	85.90	-13	37,559	-0.03%
2018/08/09	1	85.40	5	85.36	85.20	-4	37,496	-0.01%
2018/08/08	7	85.00	8	84.94	85.00	-1	37,984	0.00%
2018/08/07	9	84.73	4	85.05	84.40	5	38,653	0.01%
2018/08/06	2	84.50	16	84.68	84.60	-14	40,277	-0.03%
2018/08/03	3	83.40	0	0.00	83.80	3	40,685	0.01%
2018/08/02	7	83.74	10	83.24	82.80	-3	40,725	-0.01%
2018/08/01	2	83.60	3	84.00	84.10	-1	40,747	0.00%
2018/07/31	1	83.50	3	83.77	83.80	-2	40,718	0.00%
2018/07/30	5	83.80	11	84.01	84.20	-6	40,734	-0.01%
2018/07/27	7	83.26	1	83.10	83.20	6	40,533	0.01%
2018/07/26	6	82.43	4	82.95	83.50	2	40,985	0.00%
2018/07/25	26	82.87	24	82.80	82.70	2	41,156	0.00%
2018/07/24	40.3	85.39	21.1	85.24	85.20	19.2	41,023	0.05%
2018/07/23	0.1	85.30	27	85.30	85.50	-27	40,405	-0.07%
2018/07/20	1	84.80	3	85.40	85.30	-2	40,448	0.00%
2018/07/19	6	84.83	12	84.93	85.20	-6	40,634	-0.01%
2018/07/18	30	84.08	25	83.83	84.10	5	41,177	0.01%
2018/07/17	1	82.60	8	82.76	82.90	-7	41,148	-0.02%
2018/07/16	1	83.00	5	83.18	82.80	-4	41,273	-0.01%
2018/07/13	11.1	82.39	43	82.43	82.90	-32	42,018	-0.08%
2018/07/12	4.2	81.14	4	81.35	81.20	0.2	42,639	0.00%
2018/07/11	14	81.09	10	81.39	81.60	4	42,885	0.01%
2018/07/10	12.3	80.68	7	80.50	80.50	5.3	42,680	0.01%
2018/07/09	10	81.00	3	81.17	80.80	7	42,584	0.02%
2018/07/06	34	80.83	17	80.53	80.50	17	42,830	0.04%
2018/07/05	1	81.00	5	81.16	81.20	-4	42,840	-0.01%
2018/07/04	3	80.80	6	81.38	81.60	-3	43,143	-0.01%
2018/07/03	10	81.12	5	80.78	80.70	5	43,802	0.01%
2018/07/02	15	81.74	3	81.40	81.00	12	44,386	0.03%
2018/06/29	9	82.34	13	82.39	83.20	-4	44,722	-0.01%
2018/06/28	17	80.56	9	80.73	80.50	8	46,328	0.02%
2018/06/27	7	81.10	19	81.10	80.90	-12	46,430	-0.03%
2018/06/26	20.5	80.58	18	80.74	81.00	2.5	46,386	0.01%
2018/06/25	15	81.85	3	82.10	81.50	12	46,072	0.03%
2018/06/22	13.5	82.09	8	82.08	82.30	5.5	45,973	0.01%
2018/06/21	4	83.05	1	82.80	82.70	3	45,954	0.01%
2018/06/20	21	82.80	5	82.90	83.00	16	46,402	0.03%
2018/06/19	27	83.27	5	83.08	83.00	22	46,024	0.05%
2018/06/15	19	84.76	10	84.74	85.00	9	45,391	0.02%
2018/06/14	29	86.30	7	85.73	85.50	22	44,934	0.05%
2018/06/13	6.3	87.53	14	87.77	87.80	-7.7	44,377	-0.02%
2018/06/12	7	87.43	5	87.58	87.70	2	45,087	0.00%
2018/06/11	17	87.64	34	87.62	87.40	-17	45,024	-0.04%
2018/06/08	25	89.62	13	89.63	88.30	12	45,184	0.03%
2018/06/07	12.5	90.32	70	89.88	91.20	-57.6	44,916	-0.13%
2018/06/06	7.1	88.96	28	88.78	89.10	-20.9	44,888	-0.05%
2018/06/05	6	88.07	24.3	87.90	88.10	-18.3	45,553	-0.04%
2018/06/04	1.1	87.71	10	87.84	87.80	-8.9	45,573	-0.02%
2018/06/01	4	86.62	3	86.43	86.60	1	45,724	0.00%
2018/05/31	7	86.83	0	0.00	85.70	7	45,907	0.02%
2018/05/30	1.6	87.50	20	87.55	87.40	-18.5	45,020	-0.04%
2018/05/29	6.1	88.08	23	88.04	87.60	-16.9	44,829	-0.04%
2018/05/28	5.5	88.70	84	88.22	88.80	-78.5	44,821	-0.18%
2018/05/25	72.1	86.67	15	86.33	86.50	57.1	44,419	0.13%
2018/05/24	1.1	84.11	5	84.30	84.10	-3.9	44,188	-0.01%
2018/05/23	4	84.18	3	83.60	83.60	1	44,702	0.00%
2018/05/22	7	84.21	3	84.80	84.00	4	45,124	0.01%
2018/05/21	0	0.00	1	85.00	85.00	-1	45,700	0.00%
2018/05/18	4	84.13	4	84.55	83.90	0	46,339	0.00%
2018/05/17	2	84.55	11	84.96	84.20	-9	47,022	-0.02%
2018/05/16	16	85.10	5	84.80	84.60	11	47,215	0.02%
2018/05/15	15	86.87	115.2	88.19	86.00	-100.2	47,488	-0.21%	大賣/
2018/05/14	35	88.62	33.2	88.99	89.00	1.8	48,662	0.00%
2018/05/11	13	84.35	21.1	84.51	85.00	-8.1	47,388	-0.02%
2018/05/10	1	82.20	5	82.64	82.90	-4	47,391	-0.01%
2018/05/09	2	81.80	20	83.00	81.80	-18	47,644	-0.04%
2018/05/08	0	0.00	3.2	82.32	82.60	-3.2	48,053	-0.01%
2018/05/07	9	81.58	6	81.63	81.60	3	48,209	0.01%
2018/05/04	9	80.26	9	80.67	80.40	0	48,519	0.00%
2018/05/03	14	80.38	3	80.30	80.10	11	48,855	0.02%
2018/05/02	7	82.56	3	82.07	81.80	4	48,950	0.01%
2018/04/30	10	82.57	3.5	82.68	82.90	6.5	49,029	0.01%
2018/04/27	106	81.10	8	81.00	81.50	98	49,363	0.20%	大買/
2018/04/26	33	81.35	18	80.78	80.60	15	49,915	0.03%
2018/04/25	19	80.09	12	80.14	80.40	7	50,957	0.01%
2018/04/24	37.9	81.07	19	80.86	80.60	18.9	51,057	0.04%
2018/04/23	36	83.07	11	83.13	83.00	25	50,484	0.05%
2018/04/20	9	83.88	5	84.08	84.00	4	50,371	0.01%
2018/04/19	48.3	83.98	37	84.28	85.00	11.3	50,547	0.02%
2018/04/18	32.8	85.27	30	85.19	84.80	2.8	50,204	0.01%
2018/04/17	17.2	86.64	11	86.87	86.50	6.2	50,087	0.01%
2018/04/16	4	87.35	1	87.40	87.60	3	50,333	0.01%
2018/04/13	4	87.08	1	87.10	87.00	3	50,506	0.01%
2018/04/12	4.5	86.98	0	0.00	86.80	4.5	50,851	0.01%
2018/04/11	19	87.89	11.7	87.65	87.30	7.3	51,181	0.01%
2018/04/10	17.4	87.13	1	87.00	87.00	16.4	51,411	0.03%
2018/04/09	23	87.07	17	86.99	87.40	6	51,757	0.01%
2018/04/03	42	87.20	10	87.09	87.20	32	51,281	0.06%
2018/04/02	73	88.34	11	88.35	88.10	62	50,921	0.12%
2018/03/31	139.1	88.98	8	89.30	88.50	131.1	50,680	0.26%	大買/鉅額交易
2018/03/30	11	91.74	31	91.69	91.40	-20	48,765	-0.04%
2018/03/29	21	90.12	2	90.50	90.00	19	48,632	0.04%
2018/03/28	43	90.39	4	90.20	90.10	39	48,333	0.08%
2018/03/27	7	91.10	2	90.95	91.20	5	48,237	0.01%
2018/03/26	16.2	89.86	10	89.93	90.20	6.2	48,082	0.01%
2018/03/23	35.2	90.91	6	91.13	90.40	29.2	48,202	0.06%
2018/03/22	2	92.85	15	92.69	92.80	-13	48,376	-0.03%
2018/03/21	31	92.52	1	92.60	92.40	30	48,263	0.06%
2018/03/20	13	92.61	0	0.00	92.60	13	48,615	0.03%
2018/03/19	13	92.86	1	93.00	92.90	12	48,662	0.02%
2018/03/16	15	93.49	0	0.00	92.80	15	48,767	0.03%
2018/03/15	10	93.40	9	93.69	93.40	1	48,424	0.00%
2018/03/14	48	93.99	19.7	93.67	93.30	28.3	48,939	0.06%
2018/03/13	29	95.63	128	95.77	95.20	-99	48,868	-0.20%	大賣/
2018/03/12	23	93.83	17	93.82	94.30	6	48,136	0.01%
2018/03/09	24	91.83	17	91.68	91.90	7	48,311	0.01%
2018/03/08	5.4	89.44	5	89.64	89.40	0.4	48,434	0.00%
2018/03/07	16	89.53	5	89.84	88.50	11	48,600	0.02%
2018/03/06	4	88.43	5	88.26	88.20	-1	49,225	0.00%
2018/03/05	21	87.37	6	87.20	87.00	15	49,994	0.03%
2018/03/02	18	87.32	3	87.33	87.80	15	49,680	0.03%
2018/03/01	6	87.82	0	0.00	87.90	6	49,850	0.01%
2018/02/27	5.2	88.84	6	88.80	88.10	-0.8	49,752	0.00%
2018/02/26	4	89.20	7	89.26	88.80	-3	49,448	-0.01%
2018/02/23	4	88.68	6	88.92	88.90	-2	49,325	0.00%
2018/02/22	9	87.82	3.1	87.82	87.90	5.9	49,530	0.01%
2018/02/21	10.5	88.44	13	88.38	88.20	-2.5	49,335	-0.01%
2018/02/12	27	87.85	13	87.76	87.60	14	48,915	0.03%
2018/02/09	50	86.89	16	87.38	87.50	34	48,743	0.07%
2018/02/08	15	89.48	0	0.00	89.00	15	48,453	0.03%
2018/02/07	49	90.41	22.1	90.31	90.00	26.9	49,905	0.05%
2018/02/06	62	89.99	31	89.15	89.20	31	49,153	0.06%
2018/02/05	15	92.88	3	92.87	92.80	12	47,142	0.03%
2018/02/02	12.1	94.84	7	94.90	95.20	5.1	47,140	0.01%
2018/02/01	7	94.64	11	93.44	93.50	-4	47,024	-0.01%
2018/01/31	25	92.46	4	92.75	92.20	21	46,756	0.04%
2018/01/30	15.5	94.03	5	94.40	93.60	10.5	46,299	0.02%
2018/01/29	12	94.73	3	94.70	94.70	9	46,043	0.02%
2018/01/26	5	95.44	9	95.47	95.40	-4	45,847	-0.01%
2018/01/25	8	95.49	5	96.20	95.40	3	45,486	0.01%
2018/01/24	8	95.91	6	96.27	95.90	2	44,848	0.00%
2018/01/23	8	95.98	32	95.94	96.90	-24	44,696	-0.05%
2018/01/22	15	96.95	15	97.02	96.60	0	44,513	0.00%
2018/01/19	23	96.05	33	96.03	96.90	-10	43,848	-0.02%
2018/01/18	4	94.23	8	94.29	93.80	-4	42,486	-0.01%
2018/01/17	6	92.80	5	93.10	93.40	1	42,043	0.00%
2018/01/16	12	93.34	2	93.30	93.40	10	41,887	0.02%
2018/01/15	12	93.10	19	92.97	93.30	-7	41,766	-0.02%
2018/01/12	49.7	91.86	3	92.20	91.80	46.7	41,540	0.11%
2018/01/11	35	91.25	5	91.14	91.40	30	41,459	0.07%
2018/01/10	16	90.98	6	90.73	90.80	10	40,939	0.02%
2018/01/09	12	92.25	6	91.90	91.80	6	40,640	0.01%
2018/01/08	17	91.94	15	91.80	91.80	2	40,616	0.00%
2018/01/05	16	92.11	8	92.83	93.00	8	40,275	0.02%
2018/01/04	44	93.35	18	92.79	92.60	26	39,996	0.07%
2018/01/03	63.3	94.48	3.5	94.20	94.00	59.8	39,819	0.15%
2018/01/02	4	94.98	1	95.30	95.00	3	39,215	0.01%