鴻海 (2317)-永豐金-忠孝券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5905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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	25.2	156.80	113.6	155.58	155.00	-88.4	104,036	-0.08%	大賣/
2024/04/25	76.7	153.02	44	151.98	151.50	32.7	102,659	0.03%
2024/04/24	94.3	152.08	88.5	153.00	156.00	5.8	101,157	0.01%
2024/04/23	73.2	144.53	44	144.20	144.00	29.2	98,752	0.03%
2024/04/22	51.7	143.86	79.5	143.07	143.00	-27.8	98,059	-0.03%
2024/04/19	83.4	143.09	51.4	142.99	143.00	32	97,247	0.03%
2024/04/18	51.8	146.71	56.2	147.82	148.00	-4.5	95,526	0.00%
2024/04/17	102.6	145.27	72.3	145.98	146.50	30.3	94,851	0.03%	大買/
2024/04/16	103.4	140.03	77	140.33	141.00	26.4	93,480	0.03%	大買/
2024/04/15	52.9	147.29	73.5	146.25	146.00	-20.6	90,976	-0.02%
2024/04/12	59.8	151.37	98.6	150.72	150.50	-38.8	89,690	-0.04%
2024/04/11	78.6	149.60	123.7	150.25	150.00	-45.1	87,961	-0.05%	大賣/
2024/04/10	102.2	156.21	91.9	155.29	154.50	10.4	85,355	0.01%	大買/
2024/04/09	82.1	158.43	86.6	158.95	158.00	-4.5	84,044	-0.01%
2024/04/08	85.4	157.87	95.9	158.06	158.00	-10.5	82,682	-0.01%
2024/04/03	62.8	156.00	91.2	157.24	159.00	-28.4	81,311	-0.03%
2024/04/02	65.3	156.96	115.6	155.93	159.00	-50.4	79,344	-0.06%	大賣/
2024/04/01	79.1	152.69	61.3	151.24	150.50	17.8	76,692	0.02%
2024/03/29	70.9	153.43	52.6	152.85	150.00	18.3	75,560	0.02%
2024/03/28	85.6	153.76	84.3	154.33	155.50	1.3	73,210	0.00%
2024/03/27	74.7	146.94	71.3	146.61	148.50	3.4	70,339	0.00%
2024/03/26	88.5	144.47	68.8	143.58	142.00	19.7	68,483	0.03%
2024/03/25	80.8	144.97	72	146.43	145.50	8.8	66,381	0.01%
2024/03/22	94.3	145.41	91.2	145.35	145.50	3.1	64,505	0.00%
2024/03/21	49.8	141.38	53.7	142.79	142.50	-3.9	61,032	-0.01%
2024/03/20	36.9	138.46	75	138.33	138.00	-38.1	58,649	-0.06%
2024/03/19	85.9	133.04	86.9	133.05	136.00	-1.1	55,781	0.00%
2024/03/18	162.4	134.17	250.7	132.89	136.00	-88.4	53,182	-0.17%	大買/大賣/
2024/03/15	200	129.06	159.9	130.16	132.00	40	49,532	0.08%	大買/大賣/
2024/03/14	14.6	119.70	213.9	120.16	121.00	-199.3	43,236	-0.46%	大賣/鉅額交易
2024/03/13	146.3	121.99	198.9	120.79	120.50	-52.6	40,314	-0.13%	大買/大賣/
2024/03/12	112.4	115.23	212.1	114.81	119.00	-99.7	34,910	-0.29%	大買/大賣/
2024/03/11	39.2	110.65	126	108.91	109.50	-86.8	29,389	-0.30%	大賣/
2024/03/08	29.2	106.75	12.2	107.10	105.00	17	27,431	0.06%
2024/03/07	10.2	107.74	13	107.81	107.50	-2.8	26,533	-0.01%
2024/03/06	0.2	106.00	11.7	106.58	106.50	-11.5	26,183	-0.04%
2024/03/05	49.9	107.39	54	107.60	106.50	-4	26,190	-0.02%
2024/03/04	61.7	102.98	195.7	105.08	106.50	-134	25,463	-0.53%	大賣/鉅額交易
2024/03/01	16.9	102.87	5.7	102.97	102.00	11.2	24,125	0.05%
2024/02/29	15	103.22	2.9	103.48	103.00	12	24,041	0.05%
2024/02/27	3.2	103.47	7	103.93	103.50	-3.8	23,750	-0.02%
2024/02/26	5.6	103.91	7.4	103.36	103.50	-1.8	23,649	-0.01%
2024/02/23	0.8	103.13	0.8	103.39	103.00	0.1	23,790	0.00%
2024/02/22	7.5	103.00	4.1	103.49	103.50	3.4	24,119	0.01%
2024/02/21	0.4	103.00	14.4	103.43	103.00	-14	24,289	-0.06%
2024/02/20	15.4	103.43	19	103.97	103.50	-3.5	24,762	-0.01%
2024/02/19	3.3	101.81	41.4	101.73	103.00	-38.1	24,617	-0.15%
2024/02/16	3.7	101.02	3.5	101.34	101.50	0.2	25,053	0.00%
2024/02/15	14.6	101.40	2.1	102.00	101.00	12.6	25,287	0.05%
2024/02/05	10	101.40	2.4	101.96	101.50	7.7	25,125	0.03%
2024/02/02	6.6	101.92	0.1	102.00	102.00	6.5	25,105	0.03%
2024/02/01	2	102.00	7.1	102.78	103.00	-5.1	25,344	-0.02%
2024/01/31	0.1	102.00	5	102.40	102.50	-4.9	25,428	-0.02%
2024/01/30	2	102.00	2	102.50	102.00	0	25,581	0.00%
2024/01/29	11	103.00	6.2	102.98	102.50	4.8	25,927	0.02%
2024/01/26	1	103.00	23.5	102.76	102.50	-22.5	26,364	-0.09%
2024/01/25	2	101.50	16.2	101.59	102.00	-14.2	26,353	-0.05%
2024/01/24	0.1	100.50	2.2	101.00	100.50	-2.1	26,387	-0.01%
2024/01/23	2.1	100.50	9.4	100.98	101.00	-7.4	27,103	-0.03%
2024/01/22	7.8	100.10	0	0.00	99.90	7.8	29,035	0.03%
2024/01/19	0.6	100.50	7	100.50	100.50	-6.4	29,204	-0.02%
2024/01/18	0.2	99.30	4.2	99.74	99.90	-4	29,563	-0.01%
2024/01/17	89.2	99.65	1.9	98.88	98.60	87.2	29,936	0.29%
2024/01/16	15	99.89	0	0.00	100.00	15	30,976	0.05%
2024/01/15	10.3	100.06	0	0.00	100.00	10.3	31,922	0.03%
2024/01/12	8.1	100.50	2	101.00	100.50	6.1	32,081	0.02%
2024/01/11	15	100.17	5.1	101.09	100.50	9.9	32,209	0.03%
2024/01/10	35.3	100.44	2	100.75	100.00	33.3	32,083	0.10%
2024/01/09	15.6	101.34	2	101.25	101.00	13.6	31,963	0.04%
2024/01/08	18.4	102.24	3	103.33	101.50	15.4	31,828	0.05%
2024/01/05	4.1	104.00	4	104.50	104.00	0.1	31,693	0.00%
2024/01/04	4.4	104.23	5	104.40	104.00	-0.6	31,937	0.00%
2024/01/03	1	104.50	11	104.18	104.50	-10	32,154	-0.03%
2024/01/02	0	0.00	30.3	104.90	105.00	-30.3	32,305	-0.09%
2023/12/29	0.3	104.23	50.4	104.44	104.50	-50.1	32,250	-0.16%
2023/12/28	0	0.00	6.4	103.97	104.00	-6.4	32,274	-0.02%
2023/12/27	5	103.50	7	103.50	103.50	-2	32,180	-0.01%
2023/12/26	7.1	103.50	5.3	103.88	104.00	1.8	32,097	0.01%
2023/12/25	4	103.75	4.1	103.74	103.50	-0.1	32,284	0.00%
2023/12/22	2	103.25	4	103.75	103.50	-2	32,363	-0.01%
2023/12/21	8.5	103.03	8	103.50	103.50	0.5	32,468	0.00%
2023/12/20	0	0.00	88.3	103.65	104.50	-88.3	32,160	-0.27%
2023/12/19	5.3	101.52	19.3	101.87	102.50	-14	31,507	-0.04%
2023/12/18	3.3	101.50	3.1	101.83	102.00	0.2	31,329	0.00%
2023/12/15	5	101.30	7.3	101.21	101.50	-2.3	31,177	-0.01%
2023/12/14	0.1	101.50	8.2	101.80	102.00	-8.1	30,726	-0.03%
2023/12/13	0.1	101.00	3.5	100.50	101.00	-3.4	30,500	-0.01%
2023/12/12	3	101.00	1.2	101.00	101.00	1.8	30,839	0.01%
2023/12/11	28	100.86	0.2	101.00	101.00	27.8	30,769	0.09%
2023/12/08	3	101.00	5	101.50	101.50	-2	30,658	-0.01%
2023/12/07	11	100.91	5.5	101.18	101.00	5.5	30,887	0.02%
2023/12/06	13.2	101.08	18	101.50	101.00	-4.8	30,950	-0.02%
2023/12/05	5.5	100.77	13	101.08	101.00	-7.5	30,895	-0.02%
2023/12/04	0.3	101.00	0	101.00	101.00	0.3	30,773	0.00%
2023/12/01	41.4	100.69	8.1	100.82	100.50	33.3	30,811	0.11%
2023/11/30	16	101.53	0.1	101.50	101.50	15.9	30,592	0.05%
2023/11/29	67.2	102.04	6	102.08	102.00	61.2	30,267	0.20%
2023/11/28	21.2	102.48	6.1	102.67	102.50	15.1	29,970	0.05%
2023/11/27	96	102.10	21	101.83	101.50	75	30,482	0.25%
2023/11/24	12	101.79	2	102.00	101.50	10	30,442	0.03%
2023/11/22	65	102.72	7	103.07	102.00	58	31,063	0.19%
2023/11/21	2	102.00	35.7	101.91	102.50	-33.7	30,942	-0.11%
2023/11/20	17	101.24	3	101.00	101.00	14	31,170	0.04%
2023/11/17	12.1	102.38	70.4	102.11	102.50	-58.3	30,949	-0.19%
2023/11/16	4	100.63	28	100.91	101.00	-24	30,387	-0.08%
2023/11/15	67.2	100.14	18.3	100.47	100.50	48.9	30,054	0.16%
2023/11/14	14	99.64	26	99.71	100.00	-12	29,488	-0.04%
2023/11/13	11.1	97.90	10	98.03	97.70	1	29,120	0.00%
2023/11/10	15.6	97.19	0	0.00	97.20	15.6	29,544	0.05%
2023/11/09	4	97.93	15.5	97.99	97.90	-11.5	30,337	-0.04%
2023/11/08	8.1	96.46	16.1	96.91	97.00	-8	30,321	-0.03%
2023/11/07	21.4	95.82	0	0.00	96.10	21.4	30,373	0.07%
2023/11/06	22.5	96.89	21.1	96.96	96.40	1.3	30,281	0.00%
2023/11/03	45.1	95.68	1.3	95.52	95.80	43.8	29,982	0.15%
2023/11/02	21.3	96.98	23.6	96.80	97.00	-2.3	29,758	-0.01%
2023/11/01	22.6	96.06	8	95.89	95.60	14.6	30,097	0.05%
2023/10/31	47.6	95.80	26.7	96.12	96.50	20.9	30,309	0.07%
2023/10/30	130	95.55	14.9	95.00	94.50	115	29,933	0.38%	大買/鉅額交易
2023/10/27	5.8	98.34	2	98.40	98.20	3.8	28,083	0.01%
2023/10/26	59.9	98.21	10	98.49	98.50	49.9	28,036	0.18%
2023/10/25	17.3	98.97	2.5	99.28	99.00	14.8	27,773	0.05%
2023/10/24	145.8	98.54	145	98.32	98.30	0.8	27,620	0.00%	大買/大賣/
2023/10/23	248.8	101.80	329.2	100.90	100.50	-80.4	26,288	-0.31%	大買/大賣/
2023/10/20	22.1	103.81	15	103.90	103.50	7.1	25,919	0.03%
2023/10/19	22.1	103.89	1	103.50	103.50	21.1	25,714	0.08%
2023/10/18	12.1	105.63	42.1	105.60	105.50	-30	25,514	-0.12%
2023/10/17	7	106.64	4	107.38	106.50	3	25,614	0.01%
2023/10/16	10	106.85	4	107.00	107.00	6	26,265	0.02%
2023/10/13	6	106.75	11.3	107.12	107.50	-5.3	26,851	-0.02%
2023/10/12	0	0.00	14.5	106.81	107.00	-14.5	27,096	-0.05%
2023/10/11	2.3	106.00	11	106.41	106.00	-8.7	27,348	-0.03%
2023/10/06	1	105.00	14	105.25	105.50	-13	27,369	-0.05%
2023/10/05	3.1	103.02	2	103.50	103.50	1.1	27,528	0.00%
2023/10/04	12.3	102.80	1	103.00	103.00	11.3	27,645	0.04%
2023/10/03	5.1	103.90	0	0.00	104.00	5.1	27,599	0.02%
2023/10/02	3.1	104.52	3	105.00	104.50	0.1	27,816	0.00%
2023/09/28	17.4	103.56	14	103.46	104.00	3.4	28,735	0.01%
2023/09/27	3	103.50	3	104.00	104.00	0	29,226	0.00%
2023/09/26	16.3	104.48	0	0.00	104.00	16.3	30,286	0.05%
2023/09/25	11.1	105.14	0.1	105.50	105.50	10.9	31,242	0.03%
2023/09/22	8.1	105.00	3	105.17	105.00	5.1	31,773	0.02%
2023/09/21	24.3	105.27	1.3	105.19	105.00	23	32,181	0.07%
2023/09/20	16.1	106.34	11	106.45	106.00	5.1	32,555	0.02%
2023/09/19	12	107.33	5	107.20	106.50	7	33,360	0.02%
2023/09/18	30.1	106.20	4	106.38	106.50	26.1	34,796	0.08%
2023/09/15	12	106.08	0	0.00	106.00	12	35,058	0.03%
2023/09/14	5.2	106.69	7	106.57	106.50	-1.8	34,962	-0.01%
2023/09/13	14.1	106.32	7	106.00	106.00	7.1	35,116	0.02%
2023/09/12	4	106.50	22	106.59	107.50	-18	35,594	-0.05%
2023/09/11	52.7	105.40	12.2	105.42	105.00	40.5	35,679	0.11%
2023/09/08	26.2	105.44	2	106.00	106.00	24.2	35,975	0.07%
2023/09/07	12.8	105.61	16	105.50	105.50	-3.2	36,936	-0.01%
2023/09/06	13.5	106.09	1	106.00	106.00	12.5	38,325	0.03%
2023/09/05	1	106.50	4.2	106.74	107.00	-3.2	38,319	-0.01%
2023/09/04	17	106.88	6.1	106.42	106.50	11	38,384	0.03%
2023/09/01	1	107.00	8.8	107.00	107.50	-7.8	38,403	-0.02%
2023/08/31	44.1	105.57	5.7	106.51	106.50	38.4	38,772	0.10%
2023/08/30	18.8	106.10	4	106.00	106.00	14.8	38,234	0.04%
2023/08/29	89.8	105.77	11	107.00	106.00	78.7	38,783	0.20%
2023/08/28	15	108.50	3.5	108.79	108.00	11.5	38,485	0.03%
2023/08/25	15	108.40	7	108.50	108.00	8	39,185	0.02%
2023/08/24	622	109.49	630.2	109.24	109.50	-8.2	40,302	-0.02%	大買/大賣/
2023/08/23	1	106.50	2	106.75	106.50	-1	40,756	0.00%
2023/08/22	5	106.00	2	107.00	106.50	3	41,061	0.01%
2023/08/21	10	105.80	3	106.00	106.00	7	41,271	0.02%
2023/08/18	9	106.11	2	107.00	106.00	7	41,354	0.02%
2023/08/17	17.2	105.89	4	106.75	106.50	13.2	41,432	0.03%
2023/08/16	20.6	105.64	1	106.00	105.50	19.6	41,323	0.05%
2023/08/15	41.9	107.82	11	107.87	107.00	30.9	41,146	0.08%
2023/08/14	12	109.75	17.1	109.88	110.00	-5.1	40,542	-0.01%
2023/08/11	20.1	108.88	3	109.22	108.50	17.1	40,690	0.04%
2023/08/10	18	109.64	2	111.00	110.00	16	41,012	0.04%
2023/08/09	15	110.63	9	110.67	110.50	6	41,109	0.01%
2023/08/08	7	110.21	8.1	110.50	110.50	-1.1	41,947	0.00%
2023/08/07	33.2	111.28	12.1	110.59	109.50	21.1	41,823	0.05%
2023/08/04	4.1	109.75	41.1	109.89	111.00	-36.9	41,358	-0.09%
2023/08/02	75.5	108.61	1.2	108.50	108.00	74.3	41,384	0.18%
2023/08/01	1.3	109.60	5	110.20	110.50	-3.7	40,993	-0.01%
2023/07/31	26.6	108.92	2.1	109.50	108.50	24.5	40,803	0.06%
2023/07/28	32.1	109.91	0	0.00	109.50	32.1	40,510	0.08%
2023/07/27	37.2	111.02	5.1	112.47	110.50	32.1	40,589	0.08%
2023/07/26	10	111.55	2	111.50	111.50	8	40,899	0.02%
2023/07/25	11	111.36	40.3	110.59	112.00	-29.3	40,721	-0.07%
2023/07/24	5	107.40	9.2	107.89	108.00	-4.1	39,989	-0.01%
2023/07/21	25	107.40	4	107.63	107.50	21	40,226	0.05%
2023/07/20	28.1	108.18	13.2	108.76	108.00	14.9	40,260	0.04%
2023/07/19	23.3	110.37	8.3	110.82	108.50	15	40,018	0.04%
2023/07/18	22	111.80	35.1	111.89	112.00	-13.1	39,654	-0.03%
2023/07/17	14.2	110.00	18	110.10	110.50	-3.8	39,110	-0.01%
2023/07/14	36.5	109.01	27.6	108.40	109.50	8.9	38,735	0.02%
2023/07/13	8	107.75	3.4	108.18	107.00	4.6	38,284	0.01%
2023/07/12	2.1	106.07	130	106.98	107.50	-127.9	38,042	-0.34%	大賣/鉅額交易
2023/07/11	8.4	104.76	7.4	105.14	105.00	1	37,842	0.00%
2023/07/10	19	105.21	7	105.07	104.50	12	37,828	0.03%
2023/07/07	9.1	105.39	33	105.03	105.50	-23.9	37,756	-0.06%
2023/07/06	34.4	106.16	68	105.56	105.50	-33.6	37,732	-0.09%
2023/07/05	36.6	108.75	1	108.56	108.50	35.6	36,789	0.10%
2023/07/04	127.3	111.10	2.5	111.28	110.00	124.8	36,139	0.35%	大買/鉅額交易
2023/07/03	24.8	114.42	90	114.92	115.00	-65.2	35,462	-0.18%
2023/06/30	36.7	112.42	14	112.25	113.00	22.7	34,309	0.07%
2023/06/29	31	114.10	4.1	114.09	113.00	26.9	33,829	0.08%
2023/06/28	29.9	115.07	35.8	115.05	115.00	-5.9	33,522	-0.02%
2023/06/27	34.1	114.74	9	115.72	114.00	25.1	33,179	0.08%
2023/06/26	41.2	115.05	42.4	115.02	115.50	-1.1	32,601	0.00%
2023/06/21	30	112.62	8.3	112.92	113.00	21.7	32,082	0.07%
2023/06/20	6	112.17	5	112.70	112.50	1	32,028	0.00%
2023/06/19	0	0.00	50.6	112.12	112.50	-50.6	31,892	-0.16%
2023/06/16	3	111.33	130	111.96	111.00	-127	31,825	-0.40%	大賣/鉅額交易
2023/06/15	29	111.67	23	111.98	111.50	6	31,398	0.02%
2023/06/14	16	112.06	77.3	112.75	112.50	-61.3	31,855	-0.19%
2023/06/13	13.2	112.05	90.6	112.65	112.50	-77.4	31,723	-0.24%
2023/06/12	122	111.00	123.4	110.32	110.50	-1.4	30,901	0.00%	大買/大賣/
2023/06/09	6	107.50	3	107.83	108.00	3	29,760	0.01%
2023/06/08	4.5	107.33	41	107.00	107.00	-36.5	29,876	-0.12%
2023/06/07	5.5	107.77	74	107.72	108.00	-68.5	30,051	-0.23%
2023/06/06	9	106.45	42	106.93	107.00	-33	30,703	-0.11%
2023/06/05	11	107.91	8.5	107.35	107.50	2.5	30,622	0.01%
2023/06/02	12	108.00	25.5	108.04	108.00	-13.5	31,419	-0.04%
2023/06/01	34	106.94	48	107.51	108.00	-14	31,156	-0.04%
2023/05/31	145	105.96	19	106.84	106.50	126	30,871	0.41%	大買/鉅額交易
2023/05/30	46	106.55	153.9	107.02	107.00	-107.9	30,356	-0.36%	大賣/鉅額交易
2023/05/29	130	105.42	24	104.78	105.50	106	29,635	0.36%	大買/鉅額交易
2023/05/26	12.8	102.27	24	102.50	102.50	-11.2	29,233	-0.04%
2023/05/25	15	102.50	4.3	102.77	102.50	10.7	28,999	0.04%
2023/05/24	2.1	102.50	3	102.83	103.00	-0.9	28,936	0.00%
2023/05/23	16	102.94	7.3	102.57	102.50	8.7	28,904	0.03%
2023/05/22	5.1	103.00	9	102.61	103.00	-3.9	28,907	-0.01%
2023/05/19	7.4	102.79	135	102.89	103.00	-127.6	29,083	-0.44%	大賣/鉅額交易
2023/05/18	8.2	103.18	27.4	103.04	103.00	-19.2	29,193	-0.07%
2023/05/17	2	102.75	7.6	102.67	102.50	-5.6	29,333	-0.02%
2023/05/16	39.6	102.37	8.5	102.64	102.00	31.1	28,993	0.11%
2023/05/15	24.9	102.44	4.1	102.24	102.00	20.8	28,601	0.07%
2023/05/12	82	105.49	3	105.50	102.50	79	28,557	0.28%
2023/05/11	82	105.49	3	105.50	105.00	79	27,867	0.28%
2023/05/10	12.9	106.49	10	106.10	106.50	2.9	27,910	0.01%
2023/05/09	23.7	105.31	132.5	106.38	106.50	-108.8	28,140	-0.39%	大賣/鉅額交易
2023/05/08	8	105.00	6	105.00	105.00	2	28,301	0.01%
2023/05/05	0	0.00	6	105.08	105.00	-6	28,849	-0.02%
2023/05/04	2	105.00	3	105.17	105.00	-1	29,465	0.00%
2023/05/03	13	105.50	7	105.71	105.50	6	29,917	0.02%
2023/05/02	36.5	104.90	54.4	105.63	106.00	-17.9	30,781	-0.06%
2023/04/28	23	104.00	43	104.02	104.50	-20	31,312	-0.06%
2023/04/27	30	103.50	8	103.69	103.50	22	31,454	0.07%
2023/04/26	1.1	103.50	8	103.63	103.50	-6.9	31,624	-0.02%
2023/04/25	6.6	103.34	13	103.38	103.00	-6.5	31,354	-0.02%
2023/04/24	2	103.50	0.2	103.82	103.50	1.8	31,215	0.01%
2023/04/21	8	104.56	9	104.94	104.00	-1	31,240	0.00%
2023/04/20	2.1	103.52	5	104.50	104.50	-2.9	31,018	-0.01%
2023/04/19	7	104.00	11.2	104.01	104.00	-4.2	31,244	-0.01%
2023/04/18	4.1	104.00	3	104.34	104.50	1.1	31,266	0.00%
2023/04/17	7	104.00	6.2	104.17	104.00	0.8	31,594	0.00%
2023/04/14	0	0.00	11.9	104.17	104.50	-11.9	32,030	-0.04%
2023/04/13	4	102.75	5	103.20	103.00	-1	32,380	0.00%
2023/04/12	14.7	102.76	1.2	103.29	102.50	13.4	32,302	0.04%
2023/04/11	4	103.25	3.5	103.53	103.50	0.5	32,585	0.00%
2023/04/10	2.3	103.09	2	103.01	103.00	0.3	32,478	0.00%
2023/04/07	5	103.20	2.7	103.97	103.00	2.3	32,418	0.01%
2023/04/06	11	103.82	5	104.80	103.50	6	32,371	0.02%
2023/03/31	3	104.00	4	104.50	104.00	-1	31,976	0.00%
2023/03/30	2	103.50	3	104.50	104.50	-1	32,025	0.00%
2023/03/29	2	103.00	9	103.44	103.50	-7	32,165	-0.02%
2023/03/28	10	103.45	0.4	104.00	103.00	9.6	32,556	0.03%
2023/03/27	17	103.91	0	0.00	103.50	17	32,645	0.05%
2023/03/24	18	104.97	32.4	105.09	105.50	-14.4	33,306	-0.04%
2023/03/23	2	103.50	7	103.79	103.50	-5	32,568	-0.02%
2023/03/22	0	0.00	5.3	104.00	103.50	-5.3	32,454	-0.02%
2023/03/21	0	0.00	5.9	103.59	103.50	-5.9	32,672	-0.02%
2023/03/20	10.7	102.88	0.4	103.00	102.50	10.4	32,644	0.03%
2023/03/17	1	103.00	44.6	103.43	103.50	-43.6	32,828	-0.13%
2023/03/16	23.1	102.26	2	102.99	102.00	21	32,303	0.07%
2023/03/15	3.1	102.34	7.2	102.64	102.50	-4.2	32,585	-0.01%
2023/03/14	6.2	102.01	2	102.50	102.00	4.2	33,160	0.01%
2023/03/13	2.2	101.56	17	102.24	103.00	-14.9	33,434	-0.04%
2023/03/10	10.4	101.76	15.4	102.07	102.00	-5	34,333	-0.01%
2023/03/09	33.8	102.96	4	102.50	102.50	29.8	34,973	0.09%
2023/03/08	9.1	104.39	6.2	104.68	104.00	2.9	35,167	0.01%
2023/03/07	60.1	105.03	96	105.42	105.00	-35.9	35,211	-0.10%
2023/03/06	2.1	103.49	20.9	103.53	103.50	-18.8	34,782	-0.05%
2023/03/03	4.2	102.76	6.4	103.31	102.50	-2.2	34,733	-0.01%
2023/03/02	3	102.17	9	102.22	102.50	-6	34,949	-0.02%
2023/03/01	6	101.17	8	101.75	102.00	-2	35,010	-0.01%
2023/02/24	26.2	101.60	2	101.50	101.00	24.2	34,736	0.07%
2023/02/23	1	103.00	8	102.69	103.00	-7	34,341	-0.02%
2023/02/22	6.1	101.67	0	0.00	102.00	6.1	34,713	0.02%
2023/02/21	2.1	102.50	87.3	102.50	102.50	-85.2	34,783	-0.25%
2023/02/20	13.6	103.17	2	102.75	103.00	11.6	35,331	0.03%
2023/02/17	20	103.05	3.2	103.31	103.50	16.8	35,745	0.05%
2023/02/16	13	103.42	52.9	103.25	103.50	-39.9	36,384	-0.11%
2023/02/15	1	102.00	10	101.95	102.50	-9	37,202	-0.02%
2023/02/14	2	101.50	6	101.75	102.00	-4	37,250	-0.01%
2023/02/13	2	101.50	104.1	101.50	101.00	-102.1	37,616	-0.27%	大賣/鉅額交易
2023/02/10	3	101.17	9	101.72	101.50	-6	37,809	-0.02%
2023/02/09	0.2	101.00	8.2	101.13	101.00	-7.9	38,059	-0.02%
2023/02/08	2	100.51	82	100.50	100.50	-80	38,379	-0.21%
2023/02/07	20.8	100.79	11	101.27	100.50	9.8	38,627	0.03%
2023/02/06	5.1	101.60	20.5	101.17	101.50	-15.4	38,581	-0.04%
2023/02/03	20.4	99.72	1	99.50	99.60	19.4	38,523	0.05%
2023/02/02	5.2	100.30	9.8	100.30	100.00	-4.6	38,531	-0.01%
2023/02/01	12.1	100.09	6	100.42	100.00	6.1	38,077	0.02%
2023/01/31	12.2	100.11	24.5	99.73	99.70	-12.3	37,933	-0.03%
2023/01/30	31.6	98.69	15	99.18	98.10	16.6	37,093	0.04%
2023/01/17	8.3	98.22	2.1	98.31	98.10	6.2	36,341	0.02%
2023/01/16	4.9	98.57	4.5	98.92	98.10	0.4	36,361	0.00%
2023/01/13	4.1	99.10	9	99.12	98.60	-4.9	36,315	-0.01%
2023/01/12	6	99.09	3	98.97	98.60	3	36,978	0.01%
2023/01/11	1.1	99.11	1	99.70	99.10	0.1	37,569	0.00%
2023/01/10	2	99.35	1	99.40	99.40	1	37,879	0.00%
2023/01/09	6.4	99.26	13	99.18	99.10	-6.6	38,027	-0.02%
2023/01/06	11.5	98.59	6.5	98.61	98.40	5	37,890	0.01%
2023/01/05	30.2	98.43	26	98.47	98.00	4.2	38,045	0.01%
2023/01/04	12.8	98.23	4.1	98.42	98.10	8.7	38,079	0.02%
2023/01/03	13.4	98.65	3.2	98.40	99.10	10.2	38,013	0.03%
2022/12/30	4.2	99.98	0	100.00	99.90	4.2	37,602	0.01%
2022/12/29	29.8	99.86	65.1	99.64	99.70	-35.3	37,753	-0.09%
2022/12/28	10.3	100.21	46	100.50	100.50	-35.8	38,005	-0.09%
2022/12/27	23.1	100.50	2.1	100.76	100.50	21	37,915	0.06%
2022/12/26	4.1	100.75	1	100.75	101.00	3.1	38,115	0.01%
2022/12/23	0	101.00	9	100.61	101.00	-9	38,434	-0.02%
2022/12/22	1.1	101.00	8	101.00	101.00	-6.9	38,849	-0.02%
2022/12/21	6.4	100.11	3	101.00	100.00	3.4	39,308	0.01%
2022/12/20	40.6	100.64	10.7	100.09	100.00	29.9	39,198	0.08%
2022/12/19	3.2	101.17	8.5	101.30	101.50	-5.3	39,135	-0.01%
2022/12/16	65.8	100.90	2	101.50	100.50	63.8	38,899	0.16%
2022/12/15	29.1	101.62	22	102.05	101.50	7.1	38,102	0.02%
2022/12/14	2	102.25	46	102.43	102.50	-44	38,124	-0.12%
2022/12/13	48	101.25	1.1	101.96	101.00	46.9	38,141	0.12%
2022/12/12	23.1	101.50	20	102.00	102.00	3.1	37,850	0.01%
2022/12/09	15.1	102.04	5	102.70	102.00	10.1	38,145	0.03%
2022/12/08	5.3	101.62	3	102.50	101.50	2.3	37,890	0.01%
2022/12/07	16.8	102.52	3.2	103.44	102.00	13.6	37,817	0.04%
2022/12/06	47.1	103.65	12.4	103.71	103.00	34.7	37,621	0.09%
2022/12/05	36.2	105.77	34.8	106.30	105.50	1.4	37,014	0.00%
2022/12/02	25.5	105.47	66.1	105.21	105.50	-40.6	36,500	-0.11%
2022/12/01	17.3	102.68	90.2	102.67	103.00	-72.8	35,734	-0.20%
2022/11/30	31.2	100.58	6.8	101.15	100.50	24.4	34,905	0.07%
2022/11/29	11.7	100.19	9	100.31	100.00	2.7	34,038	0.01%
2022/11/28	40	99.95	13	100.07	100.00	27	33,757	0.08%
2022/11/25	6.3	100.53	41.6	100.75	100.50	-35.2	33,605	-0.10%
2022/11/24	8.9	100.33	9.7	100.90	101.00	-0.8	33,507	0.00%
2022/11/23	15.3	100.79	8.6	101.25	100.50	6.7	33,169	0.02%
2022/11/22	17.3	100.24	17.5	100.53	100.50	-0.2	33,091	0.00%
2022/11/21	13.1	100.54	4.9	100.88	100.00	8.2	32,902	0.02%
2022/11/18	163.4	100.96	87.1	102.23	100.50	76.4	32,636	0.23%	大買/
2022/11/17	52.2	101.47	1	101.50	101.50	51.2	32,326	0.16%
2022/11/16	67	101.55	68.5	102.01	101.50	-1.5	32,188	0.00%
2022/11/15	115.5	101.49	70.1	101.98	101.50	45.5	31,685	0.14%	大買/
2022/11/14	24.1	100.93	137	100.97	101.50	-112.9	31,198	-0.36%	大賣/鉅額交易
2022/11/11	77.6	100.67	10	100.95	100.00	67.6	30,512	0.22%
2022/11/10	54.1	100.52	32	100.97	100.50	22.1	29,543	0.07%
2022/11/09	2.5	102.00	76.2	101.16	102.50	-73.7	29,373	-0.25%
2022/11/08	38.5	100.05	26.6	100.50	100.00	11.9	29,190	0.04%
2022/11/07	115.7	100.29	3	100.33	100.00	112.7	29,498	0.38%	大買/鉅額交易
2022/11/04	54.9	100.06	26	100.48	100.50	28.9	29,858	0.10%
2022/11/03	91.7	101.00	1.1	101.00	101.00	90.6	29,990	0.30%
2022/11/02	27.5	101.06	44	101.98	102.00	-16.5	29,765	-0.06%
2022/11/01	62.4	101.44	3	101.50	101.50	59.4	29,668	0.20%
2022/10/31	67.7	101.97	216	102.60	102.50	-148.3	29,304	-0.51%	大賣/鉅額交易
2022/10/28	176.1	103.81	6	104.08	104.00	170.1	29,222	0.58%	大買/鉅額交易
2022/10/27	157	104.39	36.1	104.56	104.00	120.9	29,368	0.41%	大買/鉅額交易
2022/10/26	64	103.00	72	103.56	104.00	-8	29,519	-0.03%
2022/10/25	84.1	102.38	81.1	102.98	103.50	3	29,293	0.01%
2022/10/24	68	103.71	71	103.06	103.00	-3	29,045	-0.01%
2022/10/21	52	102.48	116	103.01	103.50	-64	28,923	-0.22%	大賣/
2022/10/20	40.4	101.50	113	102.45	102.50	-72.6	29,034	-0.25%	大賣/
2022/10/19	91.1	103.59	41	103.95	103.00	50.1	28,453	0.18%
2022/10/18	89.2	104.69	0	0.00	103.50	89.2	28,204	0.32%
2022/10/17	119.1	104.58	118.5	104.96	105.00	0.6	28,041	0.00%	大買/大賣/
2022/10/14	42	104.54	44	104.98	105.00	-2	27,956	-0.01%
2022/10/13	37	103.07	38	103.57	103.50	-1	28,122	0.00%
2022/10/12	47.3	103.38	21	103.98	103.00	26.3	27,974	0.09%
2022/10/11	14.5	104.17	21.2	104.48	104.00	-6.6	27,628	-0.02%
2022/10/07	10.1	107.00	12	107.42	107.50	-1.9	27,413	-0.01%
2022/10/06	3.2	107.31	3.5	107.57	107.50	-0.3	27,815	0.00%
2022/10/05	108.5	106.01	148.2	106.46	107.00	-39.8	27,893	-0.14%	大買/大賣/
2022/10/04	10.2	102.25	4	102.50	102.50	6.2	27,455	0.02%
2022/10/03	14.6	100.94	2	101.50	101.00	12.6	27,474	0.05%
2022/09/30	12.1	101.08	14.1	101.57	102.00	-2	27,695	-0.01%
2022/09/29	11.1	101.18	10	102.15	101.50	1.1	27,913	0.00%
2022/09/28	22.7	101.58	1	101.00	100.50	21.7	28,002	0.08%
2022/09/27	9.2	103.46	4	104.25	103.50	5.2	27,942	0.02%
2022/09/26	14.6	104.51	3	104.33	104.00	11.6	28,760	0.04%
2022/09/23	24	106.50	9	106.56	106.50	15	29,122	0.05%
2022/09/22	3.2	106.22	74	106.74	107.00	-70.8	29,606	-0.24%
2022/09/21	52	107.28	3	107.00	107.00	49	29,763	0.16%
2022/09/20	4.1	107.51	75.3	108.17	108.50	-71.2	29,793	-0.24%
2022/09/19	30.2	106.82	7	106.71	107.00	23.2	29,797	0.08%
2022/09/16	64.1	107.20	31	107.48	107.50	33.1	30,004	0.11%
2022/09/15	37.1	107.81	34	108.34	108.00	3.1	30,148	0.01%
2022/09/14	27.1	107.52	5.1	107.80	107.50	22.1	30,383	0.07%
2022/09/13	2.4	109.94	40	109.04	110.00	-37.6	30,584	-0.12%
2022/09/12	6.1	108.49	6.5	108.46	108.50	-0.4	30,594	0.00%
2022/09/08	4.1	106.88	12.2	107.00	107.00	-8.1	31,113	-0.03%
2022/09/07	13.1	106.88	8	106.50	106.00	5.1	31,387	0.02%
2022/09/06	16	107.94	4.2	108.15	108.50	11.8	31,270	0.04%
2022/09/05	0.3	108.00	7	107.86	108.00	-6.7	31,528	-0.02%
2022/09/02	19	107.92	0	0.00	107.50	19	31,931	0.06%
2022/09/01	12.1	107.62	0.2	108.00	107.50	11.9	32,046	0.04%
2022/08/31	4	108.38	12.1	108.63	109.00	-8.1	31,915	-0.03%
2022/08/30	3	108.17	0.1	108.50	108.50	3	31,741	0.01%
2022/08/29	8	108.44	27.3	108.46	108.00	-19.3	32,006	-0.06%
2022/08/26	4	109.63	6	110.17	110.50	-2	32,155	-0.01%
2022/08/25	0	0.00	3	110.17	109.50	-3	32,478	-0.01%
2022/08/24	2.1	109.50	1	109.50	109.50	1.1	33,426	0.00%
2022/08/23	3.2	110.03	3	110.17	110.00	0.2	34,509	0.00%
2022/08/22	1.2	110.97	2	110.00	111.00	-0.8	34,940	0.00%
2022/08/19	1.1	111.50	33	111.30	111.00	-31.9	35,525	-0.09%
2022/08/18	4	111.13	1	112.50	112.00	3	35,898	0.01%
2022/08/17	2	112.25	4.6	111.76	112.50	-2.6	36,728	-0.01%
2022/08/16	6.3	111.00	1.2	111.07	111.00	5.2	36,840	0.01%
2022/08/15	14.3	111.94	8	112.25	112.00	6.3	36,930	0.02%
2022/08/12	3	113.00	27	113.39	112.50	-24	37,208	-0.06%
2022/08/11	14	112.54	54.6	112.13	113.00	-40.6	37,022	-0.11%
2022/08/10	15.2	110.04	44.9	109.90	110.00	-29.7	36,918	-0.08%
2022/08/09	1	108.00	22	108.89	109.00	-21	36,398	-0.06%
2022/08/08	7.1	107.29	20	107.70	108.00	-12.9	36,343	-0.04%
2022/08/05	25	108.00	4	108.75	108.00	21	36,295	0.06%
2022/08/04	16.5	107.29	7	108.21	108.00	9.5	36,249	0.03%
2022/08/03	8	107.00	8	107.38	108.50	0	35,932	0.00%
2022/08/02	12.5	107.02	4.4	107.27	108.00	8.2	35,709	0.02%
2022/08/01	68	108.50	41.1	108.51	109.00	26.9	35,441	0.08%
2022/07/29	5	108.60	33	108.67	109.00	-28	35,652	-0.08%
2022/07/28	4	108.00	3	108.50	108.50	1	35,867	0.00%
2022/07/27	14	108.11	8	108.44	108.00	6	36,003	0.02%
2022/07/26	10	107.55	7	107.93	108.00	3	35,778	0.01%
2022/07/25	2	106.75	78.1	107.49	107.50	-76.1	35,635	-0.21%
2022/07/22	5	105.90	105	105.56	106.00	-100	35,447	-0.28%	大賣/
2022/07/21	1.1	104.49	13	104.92	105.50	-11.9	35,462	-0.03%
2022/07/20	26.1	103.89	1	104.50	103.50	25.1	35,419	0.07%
2022/07/19	20.3	104.03	3	104.00	104.00	17.3	35,511	0.05%
2022/07/18	132	104.62	0	105.00	105.00	132	35,446	0.37%	大買/鉅額交易
2022/07/15	41.3	105.16	44	105.19	105.00	-2.7	35,469	-0.01%
2022/07/14	3	105.00	25.1	104.18	105.00	-22.1	35,384	-0.06%
2022/07/13	2	103.00	69	103.07	102.50	-67	34,910	-0.19%
2022/07/12	11.2	100.06	3	100.00	100.50	8.2	34,569	0.02%
2022/07/11	49.1	101.00	3	101.00	101.00	46.1	34,330	0.13%
2022/07/08	33.3	102.44	3	102.67	102.00	30.3	34,172	0.09%
2022/07/07	0	102.50	23	102.43	103.50	-23	33,867	-0.07%
2022/07/06	17.5	101.58	7.4	102.48	100.50	10.1	33,478	0.03%
2022/07/05	7.3	102.21	23	102.26	102.50	-15.8	33,199	-0.05%
2022/07/04	166.2	100.37	1.2	100.53	100.00	164.9	32,860	0.50%	大買/鉅額交易
2022/07/01	410.4	107.79	368.4	107.91	106.00	42	32,262	0.13%	大買/大賣/
2022/06/30	24.1	109.62	77.1	110.38	109.00	-53	31,744	-0.17%
2022/06/29	10	111.55	2	111.25	111.00	8	31,393	0.03%
2022/06/28	3	112.00	12	111.75	112.00	-9	31,168	-0.03%
2022/06/27	15	111.33	10.1	111.70	111.00	4.9	31,040	0.02%
2022/06/24	14	109.68	14	110.00	110.00	0	30,863	0.00%
2022/06/23	17.1	108.71	7	108.36	108.00	10.1	30,701	0.03%
2022/06/22	25	110.70	5.1	109.80	109.50	19.9	30,281	0.07%
2022/06/21	5.3	111.81	61.2	111.80	112.00	-55.9	30,597	-0.18%
2022/06/20	7.5	109.30	11.5	109.61	109.00	-4	30,276	-0.01%
2022/06/17	17.3	109.77	5.1	110.39	109.50	12.2	30,071	0.04%
2022/06/16	13.3	111.76	7	113.07	111.50	6.3	29,597	0.02%
2022/06/15	5	111.80	3	112.50	112.00	2	30,439	0.01%
2022/06/14	61.5	111.37	66	111.82	111.50	-4.5	30,755	-0.01%
2022/06/13	20.1	111.73	109.1	112.45	111.50	-89	30,823	-0.29%	大賣/
2022/06/10	11.8	114.16	2.4	114.50	114.00	9.4	30,587	0.03%
2022/06/09	88	114.91	41	115.05	115.50	47	30,617	0.15%
2022/06/08	11.1	113.86	2.1	114.45	114.00	9	30,518	0.03%
2022/06/07	46	113.97	22.1	114.00	113.50	23.9	30,625	0.08%
2022/06/06	67	115.05	35	115.59	115.50	32	30,483	0.10%
2022/06/02	30.1	114.53	36.7	115.14	114.00	-6.6	30,890	-0.02%
2022/06/01	15	113.30	184.2	114.62	114.50	-169.2	31,010	-0.55%	大賣/鉅額交易
2022/05/31	23	112.83	67.6	112.27	113.00	-44.6	30,133	-0.15%
2022/05/30	317	110.00	329	110.42	110.50	-12	28,871	-0.04%	大買/大賣/
2022/05/27	12	110.08	18	110.36	110.00	-6	28,372	-0.02%
2022/05/26	98	109.46	4	110.37	109.00	94	27,992	0.34%
2022/05/25	1,019.2	108.52	1,028.1	108.53	109.50	-8.9	27,818	-0.03%	大買/大賣/
2022/05/24	10	108.00	3.5	108.64	108.00	6.5	27,347	0.02%
2022/05/23	11.2	107.95	88.5	108.64	108.00	-77.3	26,969	-0.29%
2022/05/20	14.1	108.10	13.6	108.32	107.00	0.6	26,832	0.00%
2022/05/19	3	105.00	10	106.20	107.50	-7	26,456	-0.03%
2022/05/18	21	106.98	35.3	106.69	107.00	-14.3	26,023	-0.06%
2022/05/17	29	105.00	8	104.94	105.00	21	25,518	0.08%
2022/05/16	0	0.00	3	104.17	104.50	-3	25,323	-0.01%
2022/05/13	4	103.13	6	104.00	104.00	-2	25,172	-0.01%
2022/05/12	17.7	102.50	0.2	102.50	102.00	17.5	25,217	0.07%
2022/05/11	3	103.00	5	103.50	103.00	-2	25,124	-0.01%
2022/05/10	0	0.00	24.4	103.94	104.00	-24.4	25,133	-0.10%
2022/05/09	19	103.50	4	103.50	104.00	15	25,217	0.06%
2022/05/06	18.4	103.01	4	103.00	104.00	14.4	25,527	0.06%
2022/05/05	69.1	104.89	13.1	104.92	104.50	56	25,631	0.22%
2022/05/04	1,007	103.50	1,088.6	104.00	104.00	-81.6	25,602	-0.32%	大買/大賣/
2022/05/03	2	102.50	19	102.24	102.50	-17	25,586	-0.07%
2022/04/29	4	101.63	3	102.00	102.00	1	25,993	0.00%
2022/04/28	3.7	100.11	7	101.21	101.50	-3.3	26,305	-0.01%
2022/04/27	2.2	100.48	6	100.17	100.00	-3.8	26,323	-0.01%
2022/04/26	17	100.59	3	101.50	101.00	14	26,227	0.05%
2022/04/25	31.1	101.48	0.1	101.00	100.50	31	26,131	0.12%
2022/04/22	1.3	102.62	6	103.33	103.50	-4.7	25,723	-0.02%
2022/04/21	5	103.20	6.1	103.75	103.00	-1.1	26,086	0.00%
2022/04/20	3.1	102.02	8	103.00	103.00	-4.9	26,106	-0.02%
2022/04/19	9.3	102.35	4	102.75	102.00	5.3	26,095	0.02%
2022/04/18	2	102.50	0	0.00	102.50	2	26,235	0.01%
2022/04/15	4.1	103.01	1.5	103.00	103.00	2.6	26,622	0.01%
2022/04/14	0	104.00	3	104.50	104.00	-3	27,070	-0.01%
2022/04/13	0	104.00	19.9	103.60	104.00	-19.9	27,740	-0.07%
2022/04/12	3.3	102.08	7	102.71	102.00	-3.7	29,846	-0.01%
2022/04/11	32.4	102.04	6	102.42	102.00	26.4	29,853	0.09%
2022/04/08	17.3	102.86	13	103.08	103.00	4.3	29,736	0.01%
2022/04/07	15.3	103.74	6	103.84	103.00	9.3	29,605	0.03%
2022/04/06	22.2	104.57	2	105.00	105.00	20.2	29,253	0.07%
2022/04/01	20	104.70	0	0.00	104.50	20	28,990	0.07%
2022/03/31	3	105.67	8	106.25	106.00	-5	28,748	-0.02%
2022/03/30	8	105.31	3	106.00	105.50	5	28,608	0.02%
2022/03/29	16.2	105.16	3	105.50	105.50	13.2	28,506	0.05%
2022/03/28	17	105.24	20.6	105.73	106.00	-3.6	28,443	-0.01%
2022/03/25	8.2	106.20	9	106.67	106.00	-0.8	28,332	0.00%
2022/03/24	42.3	106.63	55.8	106.55	106.50	-13.6	28,289	-0.05%
2022/03/23	11	105.41	11.1	105.05	105.50	-0.1	27,980	0.00%
2022/03/22	5.3	104.00	0.2	104.50	104.00	5.1	28,224	0.02%
2022/03/21	37.1	104.76	12	105.63	104.50	25.1	28,256	0.09%
2022/03/18	13.3	104.27	27	105.02	106.00	-13.8	28,271	-0.05%
2022/03/17	5	103.20	71.1	103.57	104.00	-66.2	27,192	-0.24%
2022/03/16	28.2	101.16	13	101.33	101.50	15.2	26,806	0.06%
2022/03/15	19.2	101.42	3	101.50	101.00	16.2	26,458	0.06%
2022/03/14	22.2	103.20	9	103.06	102.50	13.2	26,525	0.05%
2022/03/11	4	103.25	7	103.50	103.50	-3	26,516	-0.01%
2022/03/10	53	103.02	53	103.49	103.00	0	26,500	0.00%
2022/03/09	6.1	101.75	7	101.64	101.50	-0.9	26,385	0.00%
2022/03/08	132	100.63	112.5	101.47	101.50	19.6	26,349	0.07%	大買/大賣/
2022/03/07	21.7	103.07	15	102.90	102.50	6.7	25,720	0.03%
2022/03/04	3	104.00	16	104.41	105.00	-13	25,816	-0.05%
2022/03/03	12	104.71	5	104.80	104.50	7	25,972	0.03%
2022/03/02	5	104.10	9	104.78	104.50	-4	26,143	-0.02%
2022/03/01	2	104.75	14	104.64	104.50	-12	26,204	-0.05%
2022/02/25	3.2	103.03	4.1	103.38	103.00	-0.9	26,220	0.00%
2022/02/24	37.6	103.19	11.2	103.19	102.50	26.4	26,098	0.10%
2022/02/23	6	104.58	9	105.11	105.00	-3	25,606	-0.01%
2022/02/22	18	104.42	3.2	104.48	104.50	14.8	25,709	0.06%
2022/02/21	8	105.50	22	106.11	106.00	-14	25,784	-0.05%
2022/02/18	5.2	105.21	10	105.55	105.50	-4.8	25,924	-0.02%
2022/02/17	19.4	105.45	20.4	106.07	106.00	-1	25,998	0.00%
2022/02/16	3	105.00	27.2	104.93	105.50	-24.2	26,003	-0.09%
2022/02/15	10.2	104.01	6	104.75	104.00	4.2	26,223	0.02%
2022/02/14	25.1	104.34	6	104.42	104.00	19.1	26,310	0.07%
2022/02/11	8	105.25	17	105.62	106.00	-9	26,318	-0.03%
2022/02/10	6.2	105.77	37	106.14	106.50	-30.8	26,440	-0.12%
2022/02/09	5.5	105.72	34	105.97	106.50	-28.6	26,437	-0.11%
2022/02/08	8.1	104.38	30.1	104.87	105.50	-22	26,352	-0.08%
2022/02/07	7.1	102.93	11	103.55	103.00	-3.9	25,826	-0.02%
2022/01/26	16.1	102.16	10	102.05	102.00	6.1	25,471	0.02%
2022/01/25	15.1	102.35	20	102.70	103.00	-5	25,257	-0.02%
2022/01/24	55	103.07	24	103.44	103.00	31	25,076	0.12%
2022/01/21	21.9	102.37	13	102.38	102.00	8.9	24,727	0.04%
2022/01/20	21.4	103.45	10	103.45	103.00	11.4	24,415	0.05%
2022/01/19	9	103.50	14	103.93	103.50	-5	24,199	-0.02%
2022/01/18	1	104.00	14	104.22	103.50	-13	24,100	-0.05%
2022/01/17	18	103.83	56	103.98	103.50	-38	24,204	-0.16%
2022/01/14	37.4	103.50	1	103.50	103.50	36.4	24,181	0.15%
2022/01/13	13	105.23	12.2	105.29	105.50	0.8	24,050	0.00%
2022/01/12	28.1	104.34	4	104.75	104.50	24.1	24,214	0.10%
2022/01/11	11	104.32	6	104.75	104.50	5	24,338	0.02%
2022/01/10	27.2	105.09	9.1	104.78	104.50	18.2	24,605	0.07%
2022/01/07	51.2	106.67	72.1	107.14	106.50	-20.9	24,846	-0.08%
2022/01/06	76.7	106.78	22.1	107.03	107.00	54.6	24,497	0.22%
2022/01/05	521	109.49	618.5	108.90	109.00	-97.5	23,990	-0.41%	大買/大賣/
2022/01/04	8.3	103.50	4	104.00	103.50	4.3	22,264	0.02%
2022/01/03	13.1	103.51	11.2	104.27	103.00	2	22,420	0.01%
2021/12/30	1.2	104.50	0	0.00	104.00	1.2	22,693	0.01%
2021/12/29	5.7	104.70	1	104.50	105.00	4.7	23,058	0.02%
2021/12/28	8.1	104.88	49.6	105.00	105.50	-41.5	23,528	-0.18%
2021/12/27	0.1	104.50	4.5	104.50	104.50	-4.4	23,690	-0.02%
2021/12/24	5.4	104.08	12	104.42	104.00	-6.6	24,112	-0.03%
2021/12/23	2	104.00	9.7	104.15	104.00	-7.7	24,295	-0.03%
2021/12/22	6.3	103.76	0	0.00	103.50	6.3	24,599	0.03%
2021/12/21	4	103.25	7	104.21	104.50	-3	24,777	-0.01%
2021/12/20	15.3	103.21	0	0.00	103.00	15.3	24,788	0.06%
2021/12/17	9.3	103.62	2	103.75	103.50	7.3	24,743	0.03%
2021/12/16	22.4	103.98	6	104.50	103.50	16.4	24,530	0.07%
2021/12/15	12.3	104.01	12	104.79	105.00	0.3	24,606	0.00%
2021/12/14	69.3	104.49	63	104.98	104.50	6.3	24,867	0.03%
2021/12/13	11.4	104.97	3	106.00	104.50	8.4	24,882	0.03%
2021/12/10	11.3	105.14	0	0.00	105.00	11.3	25,648	0.04%
2021/12/09	20	105.23	5	106.00	106.00	15	25,628	0.06%
2021/12/08	12.6	106.00	0.1	106.50	105.00	12.5	25,632	0.05%
2021/12/07	9.1	105.83	5	106.70	106.00	4.1	25,267	0.02%
2021/12/06	52.2	106.52	52.2	106.86	106.50	-0.1	25,185	0.00%
2021/12/03	6	105.17	4	105.88	105.00	2	25,281	0.01%
2021/12/02	55	105.85	52.1	106.81	105.00	2.9	25,365	0.01%
2021/12/01	40	105.50	48	105.90	105.50	-8	25,219	-0.03%
2021/11/30	14.4	104.07	3.1	105.00	103.50	11.3	25,243	0.04%
2021/11/29	6.1	103.76	12	104.38	103.50	-5.9	24,913	-0.02%
2021/11/26	20.1	104.25	0	0.00	103.50	20.1	24,820	0.08%
2021/11/25	10.1	105.25	5.2	106.07	105.00	4.9	24,927	0.02%
2021/11/24	42.4	105.01	5.2	105.52	105.50	37.2	24,868	0.15%
2021/11/23	16.1	106.03	4	106.13	106.00	12.1	24,601	0.05%
2021/11/22	2.1	106.76	6.1	107.00	106.50	-4	24,446	-0.02%
2021/11/19	14	106.92	11.6	107.24	106.50	2.4	24,384	0.01%
2021/11/18	29.1	106.74	2	106.50	107.00	27.1	24,337	0.11%
2021/11/17	53	107.41	4	108.00	107.00	49	24,205	0.20%
2021/11/16	12.3	108.05	10.2	108.98	108.00	2.1	24,180	0.01%
2021/11/15	18.2	108.70	8	108.81	108.00	10.2	24,775	0.04%
2021/11/12	0	109.00	39	108.91	109.00	-39	24,877	-0.16%
2021/11/11	15.2	107.64	1.1	107.55	107.50	14.1	24,858	0.06%
2021/11/10	3.5	108.71	15.6	108.55	109.00	-12.1	25,126	-0.05%
2021/11/09	6	107.50	14	107.25	108.00	-8	25,521	-0.03%
2021/11/08	11	107.41	2	107.50	107.50	9	25,431	0.04%
2021/11/05	7	107.86	6.1	108.42	109.00	0.9	25,877	0.00%
2021/11/04	6.1	108.00	15	108.23	108.00	-8.9	26,297	-0.03%
2021/11/03	1	108.00	7.8	108.13	107.50	-6.8	26,495	-0.03%
2021/11/02	5	107.60	83.1	108.14	107.50	-78.1	26,978	-0.29%
2021/11/01	20	106.83	2	108.00	106.50	18	26,974	0.07%
2021/10/29	25.4	107.11	2	107.25	107.00	23.3	27,025	0.09%
2021/10/28	12.1	108.25	2	108.49	108.50	10.1	27,041	0.04%
2021/10/27	8.2	108.06	4	108.00	108.00	4.2	27,205	0.02%
2021/10/26	3	108.67	12	108.92	109.00	-9	27,413	-0.03%
2021/10/25	3	108.50	8.1	108.25	108.00	-5.1	27,459	-0.02%
2021/10/22	5	108.00	14	108.04	107.50	-9	27,653	-0.03%
2021/10/21	0.1	108.00	7	108.00	108.00	-6.9	27,868	-0.02%
2021/10/20	20.1	107.72	0	0.00	107.50	20.1	27,916	0.07%
2021/10/19	22.2	107.21	10	107.80	107.00	12.2	27,785	0.04%
2021/10/18	30.5	109.26	14	109.61	107.50	16.5	28,334	0.06%
2021/10/15	10.2	109.09	23.4	108.92	109.50	-13.2	28,682	-0.05%
2021/10/14	3.2	106.66	6	107.17	106.50	-2.8	28,303	-0.01%
2021/10/13	1	105.50	17	105.12	105.50	-16	28,537	-0.06%
2021/10/12	40.1	105.09	31	106.31	105.00	9.1	28,786	0.03%
2021/10/08	0.3	107.40	4	107.63	108.00	-3.8	29,185	-0.01%
2021/10/07	105.1	105.52	121	105.63	107.00	-15.9	29,179	-0.05%	大買/大賣/
2021/10/06	9.3	103.72	42	103.55	103.00	-32.7	29,150	-0.11%
2021/10/05	19.7	101.49	63	101.98	101.50	-43.3	28,786	-0.15%
2021/10/04	18.7	103.58	2	103.25	103.00	16.7	28,567	0.06%
2021/10/01	35.1	103.34	5.2	103.52	103.00	29.9	28,543	0.10%
2021/09/30	9.2	104.73	19.2	105.03	105.00	-10	28,439	-0.04%
2021/09/29	29.1	104.98	11	104.82	105.00	18.1	28,792	0.06%
2021/09/28	9.5	106.21	1	106.50	106.50	8.5	29,592	0.03%
2021/09/27	2.4	107.59	4	108.00	107.50	-1.6	29,497	-0.01%
2021/09/24	1	107.50	1	107.50	107.50	0	29,530	0.00%
2021/09/23	8.1	106.63	5	107.10	106.50	3.1	29,793	0.01%
2021/09/22	3.2	106.54	1	107.50	107.00	2.2	29,774	0.01%
2021/09/17	6.1	108.17	8	108.55	108.50	-1.9	29,528	-0.01%
2021/09/16	22.1	108.25	1	108.50	107.50	21.1	29,476	0.07%
2021/09/15	215.2	108.06	222	109.77	108.50	-6.9	29,612	-0.02%	大買/大賣/
2021/09/14	4.1	107.14	3	107.58	107.50	1.1	29,019	0.00%
2021/09/13	3.3	106.89	1	107.50	106.50	2.3	29,065	0.01%
2021/09/10	4.2	107.90	1	107.50	108.00	3.2	29,390	0.01%
2021/09/09	5.1	106.61	104	107.50	107.00	-98.9	29,660	-0.33%	大賣/
2021/09/08	19.6	108.61	7.2	108.44	107.50	12.4	29,623	0.04%
2021/09/07	15.1	108.47	30	108.53	108.50	-14.9	29,547	-0.05%
2021/09/06	55.2	112.01	15	111.90	111.00	40.2	29,553	0.14%
2021/09/03	26.1	112.10	13	112.08	112.50	13.1	29,849	0.04%
2021/09/02	17.6	111.34	16	111.75	111.50	1.6	29,768	0.01%
2021/09/01	6	110.33	16	110.88	111.00	-10	29,654	-0.03%
2021/08/31	2	108.25	5	110.20	111.00	-3	29,587	-0.01%
2021/08/30	5.1	108.10	13	108.42	109.00	-7.9	29,418	-0.03%
2021/08/27	0	107.76	12.7	107.96	108.00	-12.7	29,666	-0.04%
2021/08/26	8	107.00	1	108.00	107.50	7	29,835	0.02%
2021/08/25	3.7	108.36	12	108.00	108.50	-8.3	30,168	-0.03%
2021/08/24	0	0.00	1.5	108.17	109.00	-1.5	30,304	0.00%
2021/08/23	7.9	106.24	15.6	106.76	107.50	-7.7	30,576	-0.03%
2021/08/20	35.6	103.13	1	104.50	104.50	34.6	30,649	0.11%
2021/08/19	112.1	104.04	12	103.08	103.00	100.1	31,163	0.32%	大買/
2021/08/18	18.4	105.25	1	107.00	107.00	17.4	30,717	0.06%
2021/08/17	44	106.41	6	106.75	106.50	38	31,031	0.12%
2021/08/16	59.5	107.62	5.1	108.00	107.50	54.5	31,124	0.17%
2021/08/13	75.2	108.40	1	110.00	109.00	74.2	31,441	0.24%
2021/08/12	1	109.00	1	109.50	109.00	0	31,378	0.00%
2021/08/11	29.2	107.00	55.6	106.93	109.00	-26.4	31,859	-0.08%
2021/08/10	41.2	109.28	9	108.89	108.50	32.2	32,440	0.10%
2021/08/09	2.1	111.02	4	111.63	112.00	-2	33,341	-0.01%
2021/08/06	4.1	111.51	14	112.14	112.50	-9.9	33,684	-0.03%
2021/08/05	12.5	111.30	0	0.00	112.00	12.5	34,169	0.04%
2021/08/04	31	111.98	4	112.50	112.00	27	36,329	0.07%
2021/08/03	31.1	111.12	2	111.75	111.50	29.1	37,309	0.08%
2021/08/02	0.1	111.00	15	112.07	113.00	-14.9	37,640	-0.04%
2021/07/30	19.2	109.62	4	110.75	110.00	15.2	38,246	0.04%
2021/07/29	0	110.50	13.1	111.00	111.00	-13.1	38,400	-0.03%
2021/07/28	5.1	109.89	30.1	109.92	110.50	-25	39,142	-0.06%
2021/07/27	14	111.36	7.1	111.64	111.50	7	40,042	0.02%
2021/07/26	51	109.38	0	0.00	110.00	51	40,774	0.13%
2021/07/23	12.1	110.88	2.2	111.93	110.50	9.9	40,978	0.02%
2021/07/22	45	110.47	46.3	110.84	110.50	-1.3	41,267	0.00%
2021/07/21	60.3	112.97	6	114.17	112.50	54.3	41,185	0.13%
2021/07/20	23.2	114.85	9	115.00	114.50	14.2	40,817	0.03%
2021/07/19	16	116.94	2.5	116.60	116.50	13.5	41,033	0.03%
2021/07/16	29.1	118.98	9	119.00	119.50	20.1	41,627	0.05%
2021/07/15	7	118.93	60.1	118.94	119.50	-53.1	41,646	-0.13%
2021/07/14	0.1	116.12	8.3	116.80	116.00	-8.1	41,038	-0.02%
2021/07/13	2	116.25	16.1	116.53	116.50	-14	41,122	-0.03%
2021/07/12	2	115.25	11	115.00	115.00	-9	41,396	-0.02%
2021/07/09	10.1	113.65	2	114.25	114.00	8.1	41,770	0.02%
2021/07/08	0.2	115.29	3	115.33	115.50	-2.8	42,184	-0.01%
2021/07/07	14.4	115.59	5	116.00	115.00	9.4	42,614	0.02%
2021/07/06	4	116.63	8	116.56	116.50	-4	43,302	-0.01%
2021/07/05	15.3	116.08	58.6	115.24	117.00	-43.3	43,911	-0.10%
2021/07/02	3.7	111.97	13	112.00	111.50	-9.3	43,223	-0.02%
2021/07/01	4.6	112.00	9.1	112.27	112.00	-4.5	43,510	-0.01%
2021/06/30	10.3	112.45	15	112.70	112.00	-4.7	43,940	-0.01%
2021/06/29	3.2	111.97	6	111.92	111.50	-2.8	45,039	-0.01%
2021/06/28	16	112.00	4.6	111.78	111.50	11.4	46,909	0.02%
2021/06/25	24.1	113.96	48.3	113.65	113.00	-24.2	47,286	-0.05%
2021/06/24	4	112.25	26.4	112.93	113.00	-22.3	47,379	-0.05%
2021/06/23	3.4	109.40	9	111.17	111.50	-5.6	47,741	-0.01%
2021/06/22	68	108.99	87	109.39	108.50	-19	48,354	-0.04%
2021/06/21	15.6	109.35	26	109.08	108.50	-10.4	49,335	-0.02%
2021/06/18	10.5	111.97	2	112.50	111.50	8.5	50,635	0.02%
2021/06/17	32	111.27	6	112.01	113.00	26	51,947	0.05%
2021/06/16	15.4	111.85	3	111.50	111.50	12.4	54,351	0.02%
2021/06/15	23.2	112.85	2	113.00	113.00	21.2	56,251	0.04%
2021/06/11	26	112.98	40	113.26	113.50	-14	58,242	-0.02%
2021/06/10	32	110.52	6.1	111.33	110.50	25.9	59,189	0.04%
2021/06/09	3.1	109.69	3	110.00	109.50	0.1	60,027	0.00%
2021/06/08	5	110.90	0	0.00	110.50	5	61,243	0.01%
2021/06/07	8.4	110.42	4	111.38	110.50	4.4	62,197	0.01%
2021/06/04	20	110.15	5.1	110.42	112.00	15	62,654	0.02%
2021/06/03	8.8	111.23	22	111.00	111.00	-13.2	62,906	-0.02%
2021/06/02	13.6	112.09	0	0.00	112.00	13.6	63,414	0.02%
2021/06/01	11	113.95	8.1	114.12	114.50	2.9	64,306	0.00%
2021/05/31	6.2	112.91	15	113.03	113.50	-8.8	65,255	-0.01%
2021/05/28	1.3	110.90	3	110.67	111.00	-1.8	66,126	0.00%
2021/05/27	17	109.15	1	109.00	109.50	16	66,575	0.02%
2021/05/26	20.4	111.64	5	111.00	111.50	15.4	67,559	0.02%
2021/05/25	23.2	112.82	17.4	112.15	112.00	5.9	69,013	0.01%
2021/05/24	0.1	108.50	1.1	109.05	109.50	-1	69,079	0.00%
2021/05/21	3	108.83	14.6	108.81	109.50	-11.6	69,408	-0.02%
2021/05/20	1	106.00	7.1	105.78	106.00	-6.1	69,516	-0.01%
2021/05/19	17.3	105.25	11.9	105.12	105.00	5.4	70,236	0.01%
2021/05/18	4.5	104.46	37	104.52	107.00	-32.5	70,231	-0.05%
2021/05/17	166.8	99.86	110	100.27	98.20	56.8	70,387	0.08%	大買/大賣/
2021/05/14	30.3	104.33	10	105.25	104.50	20.3	70,236	0.03%
2021/05/13	14	101.75	19.1	102.94	103.00	-5.1	70,571	-0.01%
2021/05/12	57.8	100.73	62.9	100.12	102.00	-5.1	70,334	-0.01%
2021/05/11	43.5	108.28	16	107.63	107.00	27.5	69,233	0.04%
2021/05/10	28.6	114.37	18	113.42	113.00	10.6	69,994	0.02%
2021/05/07	12.8	116.70	13.1	116.05	117.50	-0.3	72,312	0.00%
2021/05/06	7.4	111.53	9.1	111.95	112.50	-1.7	73,359	0.00%
2021/05/05	15.3	111.43	24.2	111.77	110.00	-8.9	74,195	-0.01%
2021/05/04	36.4	109.60	20.4	109.47	108.50	16	75,249	0.02%
2021/05/03	30.7	112.92	67	113.93	112.50	-36.3	76,133	-0.05%
2021/04/29	46.4	117.61	14.5	117.10	116.00	31.9	78,603	0.04%
2021/04/28	65.6	117.12	8.4	117.20	117.00	57.2	79,282	0.07%
2021/04/27	86.6	119.51	12.5	119.24	118.50	74.1	80,842	0.09%
2021/04/26	19.4	117.96	5.2	118.62	117.50	14.2	81,368	0.02%
2021/04/23	7.5	118.09	8	118.06	119.00	-0.5	82,262	0.00%
2021/04/22	46.9	119.01	54.5	119.76	117.50	-7.6	84,441	-0.01%
2021/04/21	25.7	120.54	7.3	120.51	120.00	18.5	88,574	0.02%
2021/04/20	12.1	121.42	25	121.56	122.00	-12.9	89,305	-0.01%
2021/04/19	27	122.57	7.2	122.06	121.50	19.8	90,633	0.02%
2021/04/16	57.3	122.87	15	123.23	123.50	42.3	91,260	0.05%
2021/04/15	16	120.25	5	120.00	121.00	11	92,273	0.01%
2021/04/14	32.1	121.20	23	121.74	121.50	9.1	93,500	0.01%
2021/04/13	18	122.03	19.1	122.55	122.50	-1.1	96,281	0.00%
2021/04/12	137.5	120.52	9	121.00	120.50	128.5	99,322	0.13%	大買/鉅額交易
2021/04/09	34.3	120.85	22	121.39	120.00	12.3	102,027	0.01%
2021/04/08	18.6	122.49	15.1	122.24	122.50	3.5	101,224	0.00%
2021/04/07	10	123.55	5	123.10	123.50	5	101,243	0.00%
2021/04/06	16.3	122.85	36	123.51	122.50	-19.7	101,439	-0.02%
2021/04/01	78.2	121.89	72.1	122.79	121.50	6.1	101,864	0.01%
2021/03/31	86.6	124.80	76.1	125.34	124.00	10.5	102,143	0.01%
2021/03/30	19.9	129.20	3.1	129.66	129.50	16.8	100,661	0.02%
2021/03/29	11.6	127.87	10	127.75	128.50	1.6	100,823	0.00%
2021/03/26	14.2	126.65	20	126.93	126.50	-5.8	101,700	-0.01%
2021/03/25	46.6	127.39	53.6	126.75	126.50	-6.9	101,299	-0.01%
2021/03/24	24.4	128.71	25.8	130.06	128.00	-1.4	100,686	0.00%
2021/03/23	81.3	132.05	41.5	131.99	130.50	39.8	99,806	0.04%
2021/03/22	25.2	127.11	94.5	127.13	130.00	-69.3	98,701	-0.07%
2021/03/19	112.8	124.90	137.3	124.89	123.50	-24.5	97,546	-0.03%	大買/大賣/
2021/03/18	30.7	129.72	124.7	129.82	129.50	-94.1	95,637	-0.10%	大賣/
2021/03/17	38.5	126.43	67.4	124.94	126.00	-28.8	94,357	-0.03%
2021/03/16	72.5	122.66	63.7	122.15	123.00	8.8	92,873	0.01%
2021/03/15	27.2	120.39	24.1	120.56	121.00	3.1	92,452	0.00%
2021/03/12	42.3	119.52	77.5	119.24	120.00	-35.2	93,263	-0.04%
2021/03/11	24	117.19	56.2	117.15	117.00	-32.2	94,385	-0.03%
2021/03/10	32	115.56	5	116.20	115.50	27	93,926	0.03%
2021/03/09	13.5	113.80	14.8	114.00	115.00	-1.2	93,640	0.00%
2021/03/08	10	114.10	27	113.81	113.50	-17	93,481	-0.02%
2021/03/05	31.6	114.19	33.5	114.89	115.00	-1.9	92,985	0.00%
2021/03/04	35.4	113.53	6	114.50	114.50	29.4	92,545	0.03%
2021/03/03	15.5	114.71	57	114.77	115.50	-41.6	91,575	-0.05%
2021/03/02	11	113.68	17	114.00	112.00	-6	90,689	-0.01%
2021/02/26	70.6	113.15	8	113.09	112.00	62.6	90,179	0.07%
2021/02/25	19.9	115.12	68.9	115.18	116.50	-49	88,553	-0.06%
2021/02/24	22	112.35	22	111.89	110.50	0	87,097	0.00%
2021/02/23	21.7	109.39	8.3	110.69	111.50	13.4	86,598	0.02%
2021/02/22	33.2	111.60	21.3	112.56	111.00	11.9	86,137	0.01%
2021/02/19	28.6	110.21	63	110.17	110.00	-34.4	85,645	-0.04%
2021/02/18	17.5	113.45	24.1	113.50	113.00	-6.6	84,850	-0.01%
2021/02/17	83.3	114.53	11.2	114.18	114.00	72.1	84,908	0.08%
2021/02/05	67.4	114.54	17	115.00	113.50	50.4	83,928	0.06%
2021/02/04	15.2	114.29	26	114.33	114.00	-10.8	83,134	-0.01%
2021/02/03	5.6	116.51	43.3	116.88	116.50	-37.7	82,680	-0.05%
2021/02/02	58.5	115.12	35.3	116.31	116.50	23.2	82,107	0.03%
2021/02/01	47.3	111.23	96.8	109.59	113.00	-49.5	81,389	-0.06%
2021/01/29	96.7	114.82	224.3	117.07	111.50	-127.6	79,640	-0.16%	大賣/鉅額交易
2021/01/28	28.6	119.25	86.2	118.79	118.50	-57.6	76,874	-0.07%
2021/01/27	43.5	122.72	79.4	123.81	123.00	-36	75,136	-0.05%
2021/01/26	56	121.85	116	122.27	122.00	-60	73,916	-0.08%	大賣/
2021/01/25	39.8	120.85	93.4	121.76	123.00	-53.6	72,070	-0.07%
2021/01/22	192.4	119.96	118.2	120.10	121.50	74.3	70,174	0.11%	大買/大賣/
2021/01/21	84.6	116.10	18.2	116.31	117.00	66.4	67,021	0.10%
2021/01/20	74.4	116.33	53	116.56	114.50	21.4	66,129	0.03%
2021/01/19	49.6	114.92	51.8	114.86	115.00	-2.2	64,197	0.00%
2021/01/18	50.3	113.11	23	112.87	114.00	27.2	63,005	0.04%
2021/01/15	88.7	115.30	72.7	114.70	115.50	16	61,737	0.03%
2021/01/14	87.1	115.22	156.9	112.49	116.00	-69.8	59,302	-0.12%	大賣/
2021/01/13	31.9	105.80	43	106.07	106.50	-11.1	54,542	-0.02%
2021/01/12	63	104.50	66	104.29	104.00	-3	53,983	-0.01%
2021/01/11	31.8	107.28	80.8	107.97	107.50	-49.1	53,647	-0.09%
2021/01/08	34.2	107.13	55.5	107.57	108.00	-21.3	53,291	-0.04%
2021/01/07	51.3	106.87	36.9	106.47	107.00	14.4	51,832	0.03%
2021/01/06	190.7	106.12	168.2	105.68	105.00	22.5	50,561	0.04%	大買/大賣/
2021/01/05	196.9	102.97	101.9	103.55	104.00	95.1	47,274	0.20%	大買/大賣/
2021/01/04	119.5	97.45	66.2	96.42	99.90	53.3	44,037	0.12%	大買/
2020/12/31	17.7	91.60	39.1	91.67	92.00	-21.4	40,427	-0.05%
2020/12/30	19	90.61	8.6	90.85	91.60	10.4	40,179	0.03%
2020/12/29	36.7	90.73	27	90.87	90.40	9.7	39,796	0.02%
2020/12/28	37.7	92.26	21.2	92.37	91.80	16.5	39,355	0.04%
2020/12/25	76	91.64	46.8	91.46	91.80	29.2	38,556	0.08%
2020/12/24	4.1	89.50	29	89.47	89.60	-25	37,188	-0.07%
2020/12/23	32.3	88.81	27	88.73	88.80	5.3	37,032	0.01%
2020/12/22	47.2	89.06	45.2	89.24	87.70	2	36,732	0.01%
2020/12/21	10	87.62	7.2	87.93	88.00	2.8	36,124	0.01%
2020/12/18	11.3	87.83	4	87.90	87.70	7.3	35,941	0.02%
2020/12/17	1	87.70	14.6	87.92	87.80	-13.6	35,866	-0.04%
2020/12/16	22	87.72	12	87.94	88.20	10	35,716	0.03%
2020/12/15	8	87.51	12.1	86.85	87.10	-4.1	35,463	-0.01%
2020/12/14	21.5	88.57	15	88.43	87.70	6.5	35,162	0.02%
2020/12/11	12.2	87.23	36.2	87.43	87.60	-24	34,666	-0.07%
2020/12/10	49.6	87.93	32	88.00	87.70	17.6	33,930	0.05%
2020/12/09	28.2	88.77	9	88.86	89.00	19.2	33,480	0.06%
2020/12/08	85.5	88.60	40	88.18	87.60	45.5	32,621	0.14%
2020/12/07	60	85.68	84.4	86.43	87.90	-24.4	31,140	-0.08%
2020/12/04	10.5	83.01	30	83.00	82.90	-19.5	28,798	-0.07%
2020/12/03	17.1	82.06	8	82.19	82.00	9.1	28,368	0.03%
2020/12/02	6.7	82.54	0	0.00	82.70	6.7	28,204	0.02%
2020/12/01	2	82.60	5.4	82.41	82.90	-3.4	28,227	-0.01%
2020/11/30	2	82.45	1	82.60	82.30	1	28,504	0.00%
2020/11/27	8	82.65	0.2	82.70	82.60	7.8	27,917	0.03%
2020/11/26	11.9	82.97	12	82.88	83.00	-0.1	27,869	0.00%
2020/11/25	7.3	82.11	6.6	81.93	82.00	0.7	27,823	0.00%
2020/11/24	18.2	82.32	4	82.45	82.00	14.2	27,853	0.05%
2020/11/23	11	82.72	24	82.80	82.90	-13	27,877	-0.05%
2020/11/20	11.5	82.44	4	82.43	82.50	7.5	27,738	0.03%
2020/11/19	8	82.66	34.2	82.91	82.90	-26.2	27,618	-0.09%
2020/11/18	10	83.20	13.8	83.10	83.20	-3.8	27,595	-0.01%
2020/11/17	10	82.69	43.6	82.94	83.00	-33.6	27,491	-0.12%
2020/11/16	12.4	82.39	24.8	82.49	82.60	-12.3	27,885	-0.04%
2020/11/13	44	81.53	14	81.64	81.40	30	27,577	0.11%
2020/11/12	8	81.19	58.2	81.51	81.90	-50.2	27,494	-0.18%
2020/11/11	7	80.80	36.1	81.44	81.60	-29.1	27,213	-0.11%
2020/11/10	0.2	80.70	11	80.64	80.80	-10.8	27,174	-0.04%
2020/11/09	4.2	80.69	15	81.06	81.20	-10.8	28,235	-0.04%
2020/11/06	0.1	79.10	11	79.49	79.70	-10.9	28,321	-0.04%
2020/11/05	5	78.50	1	78.90	79.00	4	28,488	0.01%
2020/11/04	5.3	78.81	14	78.97	78.80	-8.7	29,073	-0.03%
2020/11/03	0.4	78.60	1	78.60	78.30	-0.6	29,122	0.00%
2020/11/02	0.1	77.80	15	78.27	78.30	-14.9	29,432	-0.05%
2020/10/30	5	77.64	15	77.65	77.50	-10	29,600	-0.03%
2020/10/29	19	77.77	3	77.70	78.00	16	29,550	0.05%
2020/10/28	41.2	78.93	5	78.68	78.30	36.2	30,059	0.12%
2020/10/27	5.2	79.72	6	79.70	80.00	-0.8	30,234	0.00%
2020/10/26	2.4	80.26	3	80.57	80.20	-0.6	30,632	0.00%
2020/10/23	7.2	80.76	9	80.87	80.70	-1.9	31,049	-0.01%
2020/10/22	7	80.61	3	80.60	80.80	4	32,073	0.01%
2020/10/21	17.2	80.95	39	80.72	80.40	-21.8	32,779	-0.07%
2020/10/20	22	81.40	51	81.37	81.40	-29	33,058	-0.09%
2020/10/19	3	80.83	44.6	80.95	81.30	-41.6	33,610	-0.12%
2020/10/16	15.9	78.65	57	79.25	78.60	-41.1	33,408	-0.12%
2020/10/15	5	77.90	4	78.10	78.10	1	33,847	0.00%
2020/10/14	13	78.28	3	78.57	78.00	10	34,602	0.03%
2020/10/13	13	78.36	6	78.58	78.90	7	34,800	0.02%
2020/10/12	5	78.66	38	78.65	78.70	-33	35,259	-0.09%
2020/10/08	1	77.70	4	77.98	78.00	-3	35,425	-0.01%
2020/10/07	12	77.52	8	77.64	77.40	4	35,744	0.01%
2020/10/06	3	77.80	10	78.09	77.80	-7	36,066	-0.02%
2020/10/05	7	77.74	4	78.15	77.70	3	36,653	0.01%
2020/09/30	19	77.61	12	77.76	77.40	7	37,159	0.02%
2020/09/29	28	77.58	20	78.00	77.00	8	37,455	0.02%
2020/09/28	0.1	76.90	27	76.59	76.90	-26.9	37,793	-0.07%
2020/09/25	20	74.68	7	75.04	74.30	13	38,001	0.03%
2020/09/24	61	75.53	2	75.70	75.00	59	38,076	0.15%
2020/09/23	19	76.76	0	0.00	76.70	19	37,687	0.05%
2020/09/22	31	76.93	8	77.09	76.80	23	38,132	0.06%
2020/09/21	8	77.65	26.6	77.92	77.40	-18.6	38,706	-0.05%
2020/09/18	7	77.81	0	0.00	77.60	7	40,000	0.02%
2020/09/17	12	78.27	1	78.10	78.10	11	40,947	0.03%
2020/09/16	11	78.80	3	78.83	78.80	8	41,362	0.02%
2020/09/15	4	79.20	2	79.15	79.10	2	41,339	0.00%
2020/09/14	14	79.22	21	79.20	79.40	-7	41,646	-0.02%
2020/09/11	1	78.50	3	78.30	78.50	-2	41,491	0.00%
2020/09/10	3	78.13	29	78.39	78.50	-26	41,523	-0.06%
2020/09/09	13	76.90	14	77.55	77.90	-1	41,410	0.00%
2020/09/08	22	77.52	8	77.71	77.50	14	41,473	0.03%
2020/09/07	6	77.00	5	77.02	77.30	1	41,611	0.00%
2020/09/04	4	76.90	2.2	76.93	76.90	1.8	41,954	0.00%
2020/09/03	34	78.28	17	79.01	77.70	17	41,789	0.04%
2020/09/02	33	77.21	8	77.00	77.80	25	41,734	0.06%
2020/09/01	11	76.73	6	76.83	77.00	5	42,211	0.01%
2020/08/31	9	77.42	18	76.98	76.90	-9	42,474	-0.02%
2020/08/28	18	77.47	2	77.80	77.50	16	42,692	0.04%
2020/08/27	8	77.74	0	0.00	77.50	8	42,988	0.02%
2020/08/26	1	78.20	2	78.00	78.20	-1	43,281	0.00%
2020/08/25	17.2	78.28	20.7	78.21	78.30	-3.4	43,441	-0.01%
2020/08/24	37	78.08	4	78.12	77.60	33	43,891	0.08%
2020/08/21	8	77.99	5	78.16	78.20	3	43,964	0.01%
2020/08/20	24	77.35	12	78.23	77.10	12	43,929	0.03%
2020/08/19	0	0.00	24	80.24	79.30	-24	43,368	-0.06%
2020/08/18	5	79.72	6	79.72	79.80	-1	43,283	0.00%
2020/08/17	23	80.26	20	80.25	80.20	3	43,604	0.01%
2020/08/14	3	80.10	17.1	80.38	80.40	-14.1	43,618	-0.03%
2020/08/13	24	80.27	165	79.75	79.50	-141	43,559	-0.32%	大賣/鉅額交易
2020/08/12	7.5	81.21	9.2	80.73	81.40	-1.7	42,948	0.00%
2020/08/11	19.5	80.01	16	80.23	79.80	3.5	43,139	0.01%
2020/08/10	15	80.40	23	79.90	80.50	-8	43,407	-0.02%
2020/08/07	14	78.76	3	78.60	78.30	11	43,275	0.03%
2020/08/06	25	79.04	30	78.88	79.00	-5	43,625	-0.01%
2020/08/05	12	78.23	2.7	78.17	77.90	9.3	43,829	0.02%
2020/08/04	4	77.68	9	77.80	78.10	-5	44,340	-0.01%
2020/08/03	40	77.58	0	0.00	77.10	40	44,597	0.09%
2020/07/31	5	78.82	22.5	78.92	78.40	-17.5	44,108	-0.04%
2020/07/30	38	77.88	1	78.00	78.00	37	43,832	0.08%
2020/07/29	22	78.35	12	78.55	78.00	10	43,666	0.02%
2020/07/28	32	79.95	19.6	79.71	78.40	12.4	43,848	0.03%
2020/07/27	27	78.34	37.1	78.33	78.00	-10.1	43,342	-0.02%
2020/07/24	34	81.05	16	80.77	80.00	18	42,760	0.04%
2020/07/23	21	82.10	13.1	82.09	82.10	7.9	42,348	0.02%
2020/07/22	11.6	85.60	12.5	85.52	85.90	-0.9	41,517	0.00%
2020/07/21	58.1	85.35	34.7	85.28	85.30	23.4	40,594	0.06%
2020/07/20	16	85.93	13.6	86.42	86.80	2.4	39,798	0.01%
2020/07/17	10	88.06	33	88.28	88.00	-23	39,066	-0.06%
2020/07/16	5	87.56	6	87.37	87.60	-1	39,095	0.00%
2020/07/15	14.1	86.86	3	86.90	86.60	11.1	38,790	0.03%
2020/07/14	8.2	86.53	4	86.73	86.30	4.2	39,163	0.01%
2020/07/13	1	86.40	20	86.07	86.70	-19	39,298	-0.05%
2020/07/10	28.1	85.29	41	85.43	84.80	-12.9	39,392	-0.03%
2020/07/09	17	86.11	14	86.43	86.20	3	39,134	0.01%
2020/07/08	30.4	86.91	27.1	87.01	87.00	3.3	38,728	0.01%
2020/07/07	6.2	86.25	27	87.00	87.00	-20.8	38,430	-0.05%
2020/07/06	7.6	86.38	4	86.38	86.40	3.6	38,484	0.01%
2020/07/03	12.2	85.24	9	85.29	85.30	3.2	39,251	0.01%
2020/07/02	6	85.43	5	85.64	86.00	1	39,318	0.00%
2020/07/01	16.4	86.30	39.7	86.55	85.90	-23.3	39,567	-0.06%
2020/06/30	8	85.89	26	86.05	86.30	-18	39,234	-0.05%
2020/06/29	39	84.73	54	84.67	85.20	-15	38,911	-0.04%
2020/06/24	49	82.38	114	82.69	83.50	-65	37,861	-0.17%	大賣/
2020/06/23	10.1	80.04	17.6	79.98	80.20	-7.5	37,387	-0.02%
2020/06/22	6	78.57	7	78.53	78.90	-1	37,269	0.00%
2020/06/19	15.1	78.48	0	0.00	78.80	15.1	37,883	0.04%
2020/06/18	5.1	78.14	3	78.50	78.50	2.1	37,988	0.01%
2020/06/17	5	78.16	2	78.20	78.20	3	38,713	0.01%
2020/06/16	8	78.33	2.8	78.37	78.40	5.2	40,122	0.01%
2020/06/15	5.2	77.42	3	77.00	77.00	2.2	41,533	0.01%
2020/06/12	10.8	77.57	9.2	77.30	78.00	1.6	42,349	0.00%
2020/06/11	3	80.03	22	79.40	78.60	-19	42,992	-0.04%
2020/06/10	2	79.55	24	79.78	79.90	-22	43,388	-0.05%
2020/06/09	9	79.24	11.2	79.61	79.50	-2.2	44,767	0.00%
2020/06/08	26.8	79.20	34	79.39	79.70	-7.2	45,559	-0.02%
2020/06/05	2	78.00	2	78.40	78.50	0	45,175	0.00%
2020/06/04	0	0.00	26	78.32	78.40	-26	45,232	-0.06%
2020/06/03	10	77.80	40	78.05	78.10	-30	45,254	-0.07%
2020/06/02	15	77.01	22	77.10	77.10	-7	45,186	-0.02%
2020/06/01	2.1	76.49	17	76.52	76.20	-14.9	45,106	-0.03%
2020/05/29	1.1	74.98	2	75.40	75.80	-0.9	45,158	0.00%
2020/05/28	4	75.15	7	75.46	75.30	-3	44,994	-0.01%
2020/05/27	1.1	75.30	2	75.35	75.30	-1	45,453	0.00%
2020/05/26	19	74.86	17	74.98	74.80	2	45,969	0.00%
2020/05/25	7.2	73.21	11	73.06	73.60	-3.8	46,216	-0.01%
2020/05/22	34	73.89	1	74.10	73.60	33	46,552	0.07%
2020/05/21	16	74.74	5	74.66	74.70	11	46,325	0.02%
2020/05/20	7	74.71	2	74.65	74.50	5	46,417	0.01%
2020/05/19	24.4	75.09	1	75.00	74.80	23.4	46,489	0.05%
2020/05/18	27	75.33	13	75.48	75.00	14	46,100	0.03%
2020/05/15	5	77.42	15	76.76	77.10	-10	45,526	-0.02%
2020/05/14	17	78.22	16	78.42	78.20	1	45,023	0.00%
2020/05/13	79	78.16	45.7	78.23	78.80	33.3	44,680	0.07%
2020/05/12	24	77.77	9.1	77.48	77.30	14.9	44,565	0.03%
2020/05/11	53	78.69	38.3	78.60	78.90	14.7	44,747	0.03%
2020/05/08	11.1	76.58	28	76.36	76.20	-16.9	44,242	-0.04%
2020/05/07	1.1	75.30	20	75.07	75.20	-19	44,308	-0.04%
2020/05/06	6	74.62	2	74.80	74.30	4	44,218	0.01%
2020/05/05	63	74.52	1	74.60	74.10	62	44,492	0.14%
2020/05/04	30	74.52	6	74.07	74.50	24	44,768	0.05%
2020/04/30	35.1	76.26	57	76.75	77.00	-22	44,694	-0.05%
2020/04/29	13.2	75.88	16	75.88	75.60	-2.8	44,975	-0.01%
2020/04/28	28	75.03	14	75.03	75.20	14	45,609	0.03%
2020/04/27	19	74.80	8.3	74.95	74.90	10.7	47,798	0.02%
2020/04/24	3	74.10	0	0.00	73.80	3	47,910	0.01%
2020/04/23	7	74.11	7	74.53	74.00	0	48,896	0.00%
2020/04/22	6	73.45	3.5	73.31	73.90	2.5	48,768	0.01%
2020/04/21	61	74.23	44	73.93	73.50	17	48,703	0.03%
2020/04/20	13.1	75.99	16	76.06	76.20	-2.9	48,171	-0.01%
2020/04/17	44.4	75.91	60	75.73	75.80	-15.6	48,024	-0.03%
2020/04/16	28.2	74.35	17	74.62	74.00	11.2	47,392	0.02%
2020/04/15	46	74.67	25	74.26	74.10	21	47,157	0.04%
2020/04/14	28	74.04	14.8	74.14	74.40	13.2	47,387	0.03%
2020/04/13	19	73.44	4	73.45	73.10	15	47,485	0.03%
2020/04/10	6	73.60	2	73.75	73.90	4	47,506	0.01%
2020/04/09	23.2	74.26	16	74.33	74.00	7.2	47,817	0.02%
2020/04/08	38.1	73.21	133.8	74.04	75.00	-95.7	47,242	-0.20%	大賣/
2020/04/07	19	71.15	27	71.47	71.20	-8	45,981	-0.02%
2020/04/06	24	69.75	1.5	70.17	70.20	22.5	45,466	0.05%
2020/04/01	12	70.26	2	70.05	70.00	10	44,975	0.02%
2020/03/31	14.6	70.09	14	70.05	69.90	0.6	44,733	0.00%
2020/03/30	7	70.14	5	69.22	70.00	2	44,283	0.00%
2020/03/27	52.5	71.46	29	71.61	70.10	23.5	43,919	0.05%
2020/03/26	12.1	70.82	38	70.82	71.00	-25.9	43,204	-0.06%
2020/03/25	22	72.06	48	71.80	71.40	-26	43,208	-0.06%
2020/03/24	13.1	69.50	30	70.13	69.40	-17	42,793	-0.04%
2020/03/23	25.1	67.84	11	67.95	67.50	14.1	43,074	0.03%
2020/03/20	45.5	69.67	34.2	69.86	70.80	11.4	42,561	0.03%
2020/03/19	78.6	67.55	74.5	67.83	66.30	4.1	41,412	0.01%
2020/03/18	40.3	70.62	24	70.63	70.00	16.3	40,185	0.04%
2020/03/17	20.4	70.96	26.2	71.30	70.60	-5.8	39,472	-0.01%
2020/03/16	31	72.77	113	71.55	71.10	-82	38,858	-0.21%	大賣/
2020/03/13	52.1	71.42	36.4	71.33	74.60	15.7	38,007	0.04%
2020/03/12	44.5	76.15	40	76.41	74.70	4.5	36,846	0.01%
2020/03/11	14	79.36	0.1	79.30	78.60	13.9	35,761	0.04%
2020/03/10	29	79.31	28	78.96	79.40	1	35,582	0.00%
2020/03/09	64	79.50	14	79.36	79.10	50	35,358	0.14%
2020/03/06	25	80.93	6.7	81.47	80.80	18.3	35,166	0.05%
2020/03/05	7	82.80	36	82.77	82.70	-29	35,040	-0.08%
2020/03/04	0.3	81.70	5.1	81.70	81.70	-4.8	35,049	-0.01%
2020/03/03	25.6	80.88	16.6	81.42	81.00	9	34,888	0.03%
2020/03/02	16	79.19	102	78.86	79.20	-86	34,638	-0.25%	大賣/
2020/02/27	38	80.20	1	80.70	80.30	37	34,937	0.11%
2020/02/26	21	81.11	5	81.50	81.10	16	34,982	0.05%
2020/02/25	22	81.91	16	81.27	82.30	6	34,763	0.02%
2020/02/24	33	80.59	7	80.61	80.70	26	34,847	0.07%
2020/02/21	19.1	81.82	2.8	81.86	81.70	16.3	35,036	0.05%
2020/02/20	42	83.25	28	83.59	82.80	14	36,338	0.04%
2020/02/19	11	83.01	7	83.29	83.80	4	36,346	0.01%
2020/02/18	11.2	83.21	3	83.63	83.40	8.2	36,642	0.02%
2020/02/17	20.1	83.91	4	83.90	83.90	16.1	37,750	0.04%
2020/02/14	6	85.10	5	84.80	84.90	1	38,341	0.00%
2020/02/13	28.1	85.17	17	85.31	84.70	11.1	39,439	0.03%
2020/02/12	12.1	84.19	38.8	84.51	85.50	-26.7	40,708	-0.07%
2020/02/11	4.1	82.46	21	82.64	82.90	-16.9	41,559	-0.04%
2020/02/10	20	81.21	15	81.45	82.00	5	42,608	0.01%
2020/02/07	4.2	82.83	15	83.19	82.90	-10.8	43,602	-0.02%
2020/02/06	19	82.85	53	82.95	83.60	-34	45,059	-0.08%
2020/02/05	30	82.18	13.2	82.32	82.20	16.8	46,922	0.04%
2020/02/04	8	82.41	10	82.66	82.20	-2	48,200	0.00%
2020/02/03	32.5	79.31	43	79.65	82.20	-10.5	48,094	-0.02%
2020/01/31	39	83.84	26.2	83.87	83.20	12.8	47,505	0.03%
2020/01/30	103.2	83.83	102	83.53	83.10	1.2	47,070	0.00%	大買/大賣/
2020/01/20	1	92.20	18	92.61	92.30	-17	44,925	-0.04%
2020/01/17	111	92.02	72	92.04	92.30	39	44,926	0.09%	大買/
2020/01/16	0	0.00	3	90.07	90.00	-3	44,307	-0.01%
2020/01/15	0.1	89.60	27	90.06	89.90	-26.9	45,467	-0.06%
2020/01/14	6	89.88	2	89.90	90.00	4	46,469	0.01%
2020/01/13	28	89.53	4	89.18	89.60	24	46,698	0.05%
2020/01/10	2	88.35	10	88.29	89.00	-8	47,630	-0.02%
2020/01/09	9.2	87.40	4	87.43	87.10	5.2	48,452	0.01%
2020/01/08	31	87.28	40.4	86.86	86.50	-9.4	48,573	-0.02%
2020/01/07	32.2	89.31	12	89.51	89.10	20.2	48,302	0.04%
2020/01/06	10	90.47	1.8	90.61	90.50	8.2	48,395	0.02%
2020/01/03	11	91.63	37.8	91.86	91.60	-26.8	48,271	-0.06%
2020/01/02	6	90.60	15.6	91.09	90.80	-9.6	48,116	-0.02%
2019/12/31	20.5	90.99	1	91.00	90.80	19.5	48,193	0.04%
2019/12/30	6.5	91.10	2	91.20	90.90	4.5	48,265	0.01%
2019/12/27	0	0.00	17	91.58	91.50	-17	48,462	-0.04%
2019/12/26	32.2	90.90	27	90.90	90.80	5.2	48,560	0.01%
2019/12/25	21	90.97	0	0.00	91.00	21	49,146	0.04%
2019/12/24	22.1	91.04	10	91.00	90.90	12.1	49,384	0.02%
2019/12/23	16	90.84	8	91.04	91.50	8	49,552	0.02%
2019/12/20	2.1	91.72	3.1	92.10	91.10	-1	49,578	0.00%
2019/12/19	13	91.65	7.8	91.86	92.20	5.2	49,260	0.01%
2019/12/18	13	92.50	94	92.02	92.40	-81	48,958	-0.17%
2019/12/17	4	91.20	10	91.60	91.60	-6	48,539	-0.01%
2019/12/16	4	91.53	14.1	91.90	91.60	-10.1	48,561	-0.02%
2019/12/13	19	91.90	16	91.25	91.00	3	48,552	0.01%
2019/12/12	7	91.80	71.2	91.63	91.00	-64.2	48,727	-0.13%
2019/12/11	0	0.00	47	90.94	91.30	-47	48,865	-0.10%
2019/12/10	10.1	90.37	0.8	90.00	90.30	9.3	49,354	0.02%
2019/12/09	0	0.00	36	91.08	91.00	-36	49,715	-0.07%
2019/12/06	3.2	90.13	2	89.80	90.50	1.2	49,472	0.00%
2019/12/05	2	89.95	0.1	89.70	89.90	2	49,467	0.00%
2019/12/04	19	89.06	1	88.90	89.50	18	49,622	0.04%
2019/12/03	1	89.90	8	89.04	90.00	-7	49,672	-0.01%
2019/12/02	29	87.80	4	87.38	88.60	25	49,485	0.05%
2019/11/29	26.8	89.17	17	89.16	88.50	9.8	49,213	0.02%
2019/11/28	27	90.18	4.1	90.33	89.80	22.9	48,897	0.05%
2019/11/27	6.1	90.02	6	90.18	90.60	0.1	49,237	0.00%
2019/11/26	13	89.64	1	90.00	89.90	12	49,243	0.02%
2019/11/25	21.2	89.56	103	89.61	89.60	-81.8	48,294	-0.17%	大賣/
2019/11/22	13.1	91.60	4	92.43	91.40	9.1	47,978	0.02%
2019/11/21	3	90.83	32.4	91.53	92.50	-29.4	47,972	-0.06%
2019/11/20	10	91.56	16.2	91.73	91.90	-6.2	47,375	-0.01%
2019/11/19	9.6	92.33	57.3	92.25	92.80	-47.7	47,024	-0.10%
2019/11/18	0	0.00	34	90.49	90.50	-34	45,679	-0.07%
2019/11/15	7.5	90.25	86	90.13	90.10	-78.5	45,397	-0.17%
2019/11/14	16.1	90.34	98	90.96	89.30	-81.9	45,007	-0.18%
2019/11/13	37	89.56	70.9	89.79	89.70	-33.9	44,081	-0.08%
2019/11/12	12	89.85	12.2	89.33	91.00	-0.2	43,699	0.00%
2019/11/11	81	89.10	68.8	88.28	87.90	12.2	42,815	0.03%
2019/11/08	54	91.66	126.1	91.94	90.90	-72.1	41,247	-0.17%	大賣/
2019/11/07	11.4	90.37	58.8	90.44	90.80	-47.4	39,749	-0.12%
2019/11/06	66.2	90.01	128.1	90.22	90.40	-61.9	38,542	-0.16%	大賣/
2019/11/05	7	89.77	39	89.90	90.00	-32	37,282	-0.09%
2019/11/04	66	88.15	101.6	87.94	89.00	-35.6	36,054	-0.10%	大賣/
2019/11/01	63	83.57	67.3	83.18	84.80	-4.3	34,294	-0.01%
2019/10/31	10	81.04	15	81.03	80.60	-5	33,093	-0.02%
2019/10/30	7	80.03	22.2	80.28	80.20	-15.2	32,959	-0.05%
2019/10/29	9.4	80.74	10	80.84	80.80	-0.6	32,835	0.00%
2019/10/28	8	80.34	15	80.45	80.10	-7	32,576	-0.02%
2019/10/25	7.2	80.07	3	80.27	80.20	4.2	32,470	0.01%
2019/10/24	1.1	80.29	50	80.47	80.50	-48.9	32,252	-0.15%
2019/10/23	26	79.91	61	80.27	80.50	-35	32,630	-0.11%
2019/10/22	10.8	79.10	145.4	78.89	79.50	-134.6	32,364	-0.42%	大賣/鉅額交易
2019/10/21	11	77.26	35.6	77.20	77.60	-24.6	31,601	-0.08%
2019/10/18	45.7	77.69	46	77.52	76.90	-0.3	31,704	0.00%
2019/10/17	51.5	76.25	45	76.04	77.20	6.5	30,791	0.02%
2019/10/16	35	75.15	12	74.99	75.00	23	29,769	0.08%
2019/10/15	44	74.99	22.8	74.94	74.70	21.2	29,704	0.07%
2019/10/14	5	74.20	10	74.27	74.50	-5	30,027	-0.02%
2019/10/09	2.2	73.05	0	0.00	72.90	2.2	29,767	0.01%
2019/10/08	1	74.00	6	73.98	74.00	-5	29,894	-0.02%
2019/10/07	45	73.45	21	73.44	73.40	24	29,759	0.08%
2019/10/04	8	72.28	0	0.00	72.70	8	29,672	0.03%
2019/10/03	21	71.77	5	71.90	72.00	16	29,708	0.05%
2019/10/02	15	72.39	9	72.29	72.30	6	29,572	0.02%
2019/10/01	35.2	72.53	6	72.70	72.60	29.2	29,331	0.10%
2019/09/27	15	73.60	0.9	73.50	73.20	14.1	28,815	0.05%
2019/09/26	14	74.11	4	74.28	74.00	10	28,901	0.03%
2019/09/25	5.2	74.40	5	74.40	74.80	0.2	28,895	0.00%
2019/09/24	2	74.80	7.5	74.89	74.90	-5.5	29,218	-0.02%
2019/09/23	9.1	74.53	12	74.52	74.70	-2.9	29,240	-0.01%
2019/09/20	11	74.02	6.3	74.10	74.50	4.7	29,577	0.02%
2019/09/19	14	73.77	16	74.50	73.50	-2	29,314	-0.01%
2019/09/18	17.6	74.49	25	74.65	74.40	-7.4	29,144	-0.03%
2019/09/17	37.1	74.72	43	74.64	74.60	-5.9	29,059	-0.02%
2019/09/16	32	75.55	18	75.68	76.00	14	29,303	0.05%
2019/09/12	47.8	75.29	47	75.63	76.00	0.8	29,068	0.00%
2019/09/11	22	74.62	6	74.50	74.50	16	28,869	0.06%
2019/09/10	5.1	74.12	5	74.14	74.10	0.1	28,884	0.00%
2019/09/09	16.3	74.98	17.4	75.12	74.70	-1.1	29,030	0.00%
2019/09/06	27	75.49	17	75.71	75.00	10	29,372	0.03%
2019/09/05	21	74.70	6	74.80	74.90	15	29,587	0.05%
2019/09/04	6.5	74.02	20.8	74.33	74.30	-14.3	29,815	-0.05%
2019/09/03	7	73.91	43	73.63	73.60	-36	29,905	-0.12%
2019/09/02	55.5	74.09	14	74.03	74.00	41.5	30,251	0.14%
2019/08/30	9	73.43	14	73.76	74.20	-5	30,587	-0.02%
2019/08/29	4	71.95	20	72.00	71.90	-16	30,724	-0.05%
2019/08/28	1.2	72.44	1	72.30	72.40	0.2	31,041	0.00%
2019/08/27	3.4	72.24	2	72.40	72.20	1.4	31,307	0.00%
2019/08/26	26	71.87	6	72.05	72.00	20	31,562	0.06%
2019/08/23	5	73.40	21	73.31	73.30	-16	31,812	-0.05%
2019/08/22	11	73.75	6	73.63	73.90	5	32,267	0.02%
2019/08/20	4	72.53	0	0.00	72.40	4	34,127	0.01%
2019/08/19	4	72.40	8	72.58	72.40	-4	34,491	-0.01%
2019/08/16	5	71.78	9	72.41	72.00	-4	35,197	-0.01%
2019/08/15	13.1	71.67	2.4	71.67	71.60	10.7	35,147	0.03%
2019/08/14	42	73.66	3.4	73.51	72.60	38.6	35,268	0.11%
2019/08/13	3	73.13	4	73.03	72.90	-1	35,218	0.00%
2019/08/12	0	0.00	0.8	73.80	73.70	-0.8	35,749	0.00%
2019/08/08	3	73.37	1	73.10	73.10	2	36,472	0.01%
2019/08/07	4	73.18	49.1	73.36	72.90	-45.1	37,306	-0.12%
2019/08/06	48	72.08	3	73.10	73.30	45	37,843	0.12%
2019/08/05	21	73.23	41	73.24	72.80	-20	37,786	-0.05%
2019/08/02	34	75.94	6.2	75.90	75.50	27.8	37,404	0.07%
2019/08/01	44	77.96	5	78.10	77.90	39	37,162	0.10%
2019/07/31	2	78.20	6	78.05	78.60	-4	37,041	-0.01%
2019/07/30	21	78.37	36	77.90	77.80	-15	37,167	-0.04%
2019/07/29	33	78.34	3	78.30	78.40	30	37,511	0.08%
2019/07/26	22	78.45	2	78.21	78.40	20	37,626	0.05%
2019/07/25	44	78.35	18	78.45	78.60	26	37,671	0.07%
2019/07/24	28	81.18	56.8	81.27	81.30	-28.8	37,192	-0.08%
2019/07/23	88	80.84	11	80.96	80.90	77	36,534	0.21%
2019/07/22	5	79.94	33	80.34	80.60	-28	36,414	-0.08%
2019/07/19	9	79.59	0.6	79.40	79.30	8.4	36,308	0.02%
2019/07/18	19	79.07	2	79.00	79.00	17	36,773	0.05%
2019/07/17	8.1	80.07	23	79.36	79.30	-14.9	37,533	-0.04%
2019/07/16	16	80.25	28.3	79.48	80.00	-12.3	37,702	-0.03%
2019/07/15	42	76.83	41	77.48	78.10	1	38,121	0.00%
2019/07/12	17.7	77.82	14	77.73	77.60	3.7	40,175	0.01%
2019/07/11	3	78.37	4	78.53	78.20	-1	41,245	0.00%
2019/07/10	15	77.95	28	78.40	77.90	-13	42,238	-0.03%
2019/07/09	7	77.97	0	0.00	77.90	7	43,101	0.02%
2019/07/08	4.1	78.70	8	78.76	79.00	-3.9	43,727	-0.01%
2019/07/05	12	78.08	2	78.05	78.20	10	44,148	0.02%
2019/07/04	16	77.86	6	77.90	77.70	10	44,538	0.02%
2019/07/03	20	77.98	24	77.75	77.50	-4	44,768	-0.01%
2019/07/02	7	79.04	14	79.33	79.10	-7	45,091	-0.02%
2019/07/01	7	79.27	26	79.01	79.40	-19	45,435	-0.04%
2019/06/28	21	77.70	5.9	77.71	77.40	15.1	46,469	0.03%
2019/06/27	9.1	77.50	7	77.49	77.40	2.1	48,925	0.00%
2019/06/26	0	0.00	3	76.37	76.30	-3	49,037	-0.01%
2019/06/25	3	77.07	12	76.45	76.40	-9	48,862	-0.02%
2019/06/24	25	76.23	26	75.72	77.10	-1	48,644	0.00%
2019/06/21	20.1	77.82	74	77.60	76.80	-53.9	48,291	-0.11%
2019/06/20	3.6	77.64	23.8	77.49	77.70	-20.2	47,665	-0.04%
2019/06/19	8	76.85	39	76.91	77.20	-31	47,481	-0.07%
2019/06/18	52	76.70	14	76.69	75.90	38	46,966	0.08%
2019/06/17	22	75.90	36	75.80	76.40	-14	46,586	-0.03%
2019/06/14	27	75.11	45	74.43	75.10	-18	46,296	-0.04%
2019/06/13	20	73.87	14	73.76	74.20	6	45,938	0.01%
2019/06/12	35.3	72.99	7	73.01	73.70	28.3	45,892	0.06%
2019/06/11	2	72.35	38	72.49	72.40	-36	45,480	-0.08%
2019/06/10	1	71.20	2	71.90	72.10	-1	45,277	0.00%
2019/06/06	19.2	71.24	6	71.27	71.10	13.2	44,971	0.03%
2019/06/05	29.2	71.66	3	71.90	71.00	26.2	44,606	0.06%
2019/06/04	6	72.58	2	72.00	71.80	4	44,249	0.01%
2019/06/03	52.2	72.77	10	73.02	73.40	42.2	43,903	0.10%
2019/05/31	31.4	73.71	50	74.48	73.90	-18.6	43,607	-0.04%
2019/05/30	21	72.73	7	72.87	73.40	14	42,989	0.03%
2019/05/29	25	70.47	13	71.24	72.20	12	42,844	0.03%
2019/05/28	9	71.47	1	71.60	71.20	8	42,521	0.02%
2019/05/27	19.2	71.55	8	71.48	71.40	11.2	40,574	0.03%
2019/05/24	27	71.64	8	71.89	71.40	19	40,541	0.05%
2019/05/23	37.7	71.97	8	71.84	71.50	29.7	40,262	0.07%
2019/05/22	46	74.43	12	74.12	74.00	34	39,723	0.09%
2019/05/21	20.2	75.02	25	75.01	75.00	-4.8	39,988	-0.01%
2019/05/20	50	75.17	18	75.39	75.00	32	39,825	0.08%
2019/05/17	22	75.15	6.8	75.45	74.70	15.2	39,707	0.04%
2019/05/16	34	77.39	2	76.85	75.90	32	39,278	0.08%
2019/05/15	33	77.89	20	77.88	77.80	13	38,512	0.03%
2019/05/14	13	79.22	19	79.31	79.70	-6	37,886	-0.02%
2019/05/13	22.1	82.39	5	81.86	81.20	17.1	37,563	0.05%
2019/05/10	12	84.53	11	84.33	83.70	1	37,575	0.00%
2019/05/09	5	84.90	4	85.13	84.30	1	37,560	0.00%
2019/05/08	27	85.99	2	85.75	85.90	25	37,350	0.07%
2019/05/07	0	0.00	3	86.30	86.60	-3	37,276	-0.01%
2019/05/06	22.2	85.14	4	85.78	84.90	18.2	37,269	0.05%
2019/05/03	9	88.02	10	87.50	88.20	-1	36,812	0.00%
2019/05/02	1	86.80	1.2	86.82	86.90	-0.2	36,616	0.00%
2019/04/30	2	87.05	0	0.00	86.90	2	36,365	0.01%
2019/04/29	18	87.52	26	87.99	87.80	-8	36,026	-0.02%
2019/04/26	5	87.00	4	86.95	87.40	1	35,703	0.00%
2019/04/25	16	86.76	26.4	86.08	86.80	-10.4	35,423	-0.03%
2019/04/24	5	87.42	7.1	87.15	86.90	-2.1	35,170	-0.01%
2019/04/23	23	87.67	11	87.56	88.30	12	34,864	0.03%
2019/04/22	41	88.79	120.1	87.85	87.80	-79.1	34,003	-0.23%	大賣/
2019/04/19	86.7	90.68	165	89.15	88.90	-78.4	33,706	-0.23%	大賣/
2019/04/18	85.6	94.48	90.6	93.28	91.60	-4.9	32,619	-0.02%
2019/04/17	84.1	91.52	76	91.58	91.80	8.1	30,553	0.03%
2019/04/16	23.4	90.29	29	90.18	89.90	-5.6	29,346	-0.02%
2019/04/15	31	88.93	37	89.09	89.30	-6	28,411	-0.02%
2019/04/12	17.3	86.36	62.7	85.84	86.50	-45.4	27,828	-0.16%
2019/04/11	96.3	83.81	89	83.89	83.80	7.3	27,456	0.03%
2019/04/10	15.1	83.00	9	82.97	83.00	6.1	26,990	0.02%
2019/04/09	0.2	82.00	26	82.48	82.50	-25.8	26,686	-0.10%
2019/04/08	6.3	82.54	37.8	82.52	82.40	-31.5	26,501	-0.12%
2019/04/03	86.8	81.78	10.4	81.53	81.90	76.4	25,825	0.30%
2019/04/02	27.4	82.19	97	82.46	82.00	-69.7	25,304	-0.28%
2019/04/01	19	80.13	66.7	79.54	80.80	-47.7	23,838	-0.20%
2019/03/29	54	73.09	6	73.18	73.50	48	21,133	0.23%
2019/03/28	0	0.00	40	71.65	71.80	-40	21,058	-0.19%
2019/03/27	0.4	71.90	0	0.00	71.90	0.4	21,359	0.00%
2019/03/26	1	71.60	0	0.00	71.80	1	21,516	0.00%
2019/03/25	6	71.53	0	0.00	71.20	6	21,784	0.03%
2019/03/22	2	73.20	4	73.23	73.00	-2	21,732	-0.01%
2019/03/21	31.6	72.62	7.6	72.94	73.00	24	21,996	0.11%
2019/03/20	0	72.20	0	0.00	72.40	0	22,458	0.00%
2019/03/19	0	0.00	46	72.04	72.30	-46	23,024	-0.20%
2019/03/18	10.2	71.41	2	71.65	72.00	8.2	23,226	0.04%
2019/03/15	10.1	70.92	0	0.00	70.60	10.1	23,470	0.04%
2019/03/14	0	0.00	1	71.20	71.10	-1	23,311	0.00%
2019/03/13	13.1	70.72	30	70.70	70.70	-16.9	24,214	-0.07%
2019/03/12	36	71.10	0	0.00	71.20	36	24,353	0.15%
2019/03/11	15.5	70.46	1	70.50	70.40	14.5	24,453	0.06%
2019/03/08	13.1	70.77	0	0.00	70.70	13.1	24,916	0.05%
2019/03/07	7	71.86	0.6	71.80	71.60	6.4	25,765	0.02%
2019/03/06	3.2	72.31	4	72.20	72.50	-0.8	26,193	0.00%
2019/03/05	0.4	72.00	0	0.00	71.90	0.4	26,787	0.00%
2019/03/04	121	72.11	1	71.90	72.20	120	26,928	0.45%	大買/鉅額交易
2019/02/27	1	72.50	20	72.70	72.70	-19	26,754	-0.07%
2019/02/26	1	73.00	1	72.80	72.80	0	26,722	0.00%
2019/02/25	5	73.40	1	73.40	73.40	4	26,937	0.01%
2019/02/22	2.4	73.25	0	0.00	73.50	2.4	27,267	0.01%
2019/02/21	54	73.36	4	73.55	73.80	50	27,552	0.18%
2019/02/20	8	73.03	46	73.06	73.20	-38	27,545	-0.14%
2019/02/19	1.1	71.91	3.3	71.82	72.00	-2.2	27,169	-0.01%
2019/02/18	1	71.50	30	71.10	71.00	-29	27,351	-0.11%
2019/02/15	24	70.42	1	70.80	70.30	23	27,533	0.08%
2019/02/14	0	0.00	39	71.66	71.40	-39	27,638	-0.14%
2019/02/13	30.3	72.20	30	71.97	72.00	0.3	27,733	0.00%
2019/02/12	4	71.40	7	71.04	72.00	-3	27,694	-0.01%
2019/02/11	90	70.83	101	70.47	69.90	-11	27,543	-0.04%	大賣/
2019/01/30	3	70.10	9	70.07	70.00	-6	27,311	-0.02%
2019/01/29	110	69.99	2.8	69.93	69.90	107.2	27,329	0.39%	大買/鉅額交易
2019/01/28	17	70.80	100	70.80	70.80	-83	27,288	-0.30%
2019/01/25	0	0.00	8	70.59	70.70	-8	27,511	-0.03%
2019/01/24	0	0.00	3	70.00	70.00	-3	27,455	-0.01%
2019/01/23	0.2	69.90	2	70.50	69.70	-1.8	27,740	-0.01%
2019/01/22	0.2	70.50	0	0.00	70.70	0.2	27,933	0.00%
2019/01/21	1	71.10	59	71.10	71.20	-58	28,393	-0.20%
2019/01/18	1.2	70.43	129.6	70.55	70.80	-128.4	29,728	-0.43%	大賣/鉅額交易
2019/01/17	4	70.33	15	70.53	70.40	-11	30,927	-0.04%
2019/01/16	19.4	70.10	14.7	70.15	70.20	4.7	31,610	0.02%
2019/01/15	2	70.30	12	70.07	70.30	-10	31,959	-0.03%
2019/01/14	2	68.75	1	68.70	68.70	1	32,168	0.00%
2019/01/11	16	69.56	2	69.95	69.40	14	33,547	0.04%
2019/01/09	1	69.60	2	69.70	69.90	-1	33,515	0.00%
2019/01/08	14	68.48	0	0.00	68.60	14	33,510	0.04%
2019/01/07	100	69.00	13.2	68.93	69.30	86.8	33,710	0.26%
2019/01/04	106	67.50	8	67.53	67.60	98	33,606	0.29%	大買/
2019/01/03	50	69.09	7	69.01	68.90	43	33,646	0.13%
2019/01/02	4	70.00	100	70.60	70.10	-96	33,501	-0.29%
2018/12/28	3	70.93	0	0.00	70.80	3	33,856	0.01%
2018/12/27	1	71.00	163	71.02	70.80	-162	34,100	-0.48%	大賣/鉅額交易
2018/12/26	0	70.30	3	70.80	70.20	-3	34,354	-0.01%
2018/12/25	17	70.45	8	70.40	70.70	9	34,538	0.03%
2018/12/24	0.6	71.10	2	71.20	71.40	-1.4	35,126	0.00%
2018/12/22	0	0.00	71	71.09	70.90	-71	35,373	-0.20%
2018/12/20	5	71.44	47	71.68	71.50	-42	35,804	-0.12%
2018/12/19	0	0.00	45.3	71.30	71.80	-45.3	35,643	-0.13%
2018/12/18	54.1	70.47	2	70.10	70.80	52.1	35,873	0.15%
2018/12/17	8.4	71.26	46	71.86	71.10	-37.6	36,093	-0.10%
2018/12/14	2	71.75	2	71.50	71.50	0	36,528	0.00%
2018/12/13	4.4	72.82	55.3	72.67	73.00	-50.9	36,813	-0.14%
2018/12/12	98.9	70.70	9	70.91	71.20	89.9	37,341	0.24%
2018/12/11	6.5	68.52	8	69.00	68.40	-1.5	37,568	0.00%
2018/12/10	41	68.04	14.9	67.74	67.70	26.1	37,759	0.07%
2018/12/07	39	69.37	1	69.40	69.10	38	37,568	0.10%
2018/12/06	49	69.43	4	69.33	69.00	45	37,365	0.12%
2018/12/05	121	72.26	14	71.65	71.60	107	36,597	0.29%	大買/鉅額交易
2018/12/04	0	0.00	30	73.63	73.40	-30	36,922	-0.08%
2018/12/03	4.3	74.02	40	73.94	74.00	-35.7	36,977	-0.10%
2018/11/30	3.2	72.37	7	73.31	71.90	-3.8	36,598	-0.01%
2018/11/29	11	74.06	63	73.77	72.40	-52	35,692	-0.15%
2018/11/28	6.1	72.40	4	71.93	73.10	2.1	35,289	0.01%
2018/11/27	5.8	70.46	3	70.63	70.70	2.8	34,839	0.01%
2018/11/26	16.3	70.98	9	71.10	71.00	7.3	34,800	0.02%
2018/11/23	0.4	70.10	2	70.05	70.00	-1.6	34,663	0.00%
2018/11/22	2	70.10	12.5	69.60	69.50	-10.5	34,653	-0.03%
2018/11/21	23.4	69.47	9.8	70.10	70.60	13.6	34,466	0.04%
2018/11/20	19.2	71.51	4	71.72	71.00	15.2	34,147	0.04%
2018/11/19	4	73.28	0	0.00	73.40	4	33,901	0.01%
2018/11/16	2	74.35	0	0.00	74.30	2	34,199	0.01%
2018/11/15	52.9	74.28	20	73.16	74.50	32.9	35,037	0.09%
2018/11/14	15	74.02	0	0.00	73.30	15	34,998	0.04%
2018/11/13	7	74.34	5	74.42	74.40	2	34,972	0.01%
2018/11/12	5	76.20	43	75.93	76.20	-38	34,899	-0.11%
2018/11/09	2	76.10	0	0.00	76.10	2	35,101	0.01%
2018/11/08	11.8	76.94	0	0.00	76.60	11.8	35,138	0.03%
2018/11/07	2	78.00	0	0.00	77.90	2	35,022	0.01%
2018/11/06	3.4	77.98	0	0.00	77.30	3.4	35,016	0.01%
2018/11/05	8	80.04	2.6	80.31	80.00	5.4	35,081	0.02%
2018/11/02	13.2	80.93	22	80.78	81.00	-8.8	35,222	-0.02%
2018/11/01	8.2	79.63	8	79.66	79.90	0.2	35,105	0.00%
2018/10/31	21.8	78.45	8.2	78.38	78.80	13.7	35,267	0.04%
2018/10/30	32	75.89	28	76.31	76.40	4	35,030	0.01%
2018/10/29	10.8	76.63	47.3	76.90	75.50	-36.5	35,063	-0.10%
2018/10/26	48.3	77.16	54.6	77.69	76.20	-6.3	35,074	-0.02%
2018/10/17	40	69.52	33	70.30	68.10	7	34,592	0.02%
2018/10/16	21	70.13	12.6	70.32	70.40	8.4	33,758	0.03%
2018/10/15	13	70.82	21	70.60	70.50	-8	33,489	-0.02%
2018/10/12	12	71.05	162	70.34	71.90	-150	33,508	-0.45%	大賣/鉅額交易
2018/10/11	96	70.40	81	70.64	70.10	15	33,512	0.04%
2018/10/09	5	75.50	1	75.90	75.30	4	32,293	0.01%
2018/10/08	51	75.93	15	75.57	75.50	36	32,342	0.11%
2018/10/05	3	75.63	30.4	75.82	75.60	-27.4	32,631	-0.08%
2018/10/04	10	76.41	101	76.30	76.20	-91	32,542	-0.28%	大賣/
2018/10/03	16.3	77.94	18	77.82	77.80	-1.8	32,668	-0.01%
2018/10/02	9	78.58	12	78.89	78.10	-3	32,896	-0.01%
2018/10/01	18	79.93	28	79.98	79.90	-10	32,641	-0.03%
2018/09/28	9	78.94	5	78.84	79.20	4	32,840	0.01%
2018/09/27	59	78.51	9.5	78.02	78.70	49.5	32,499	0.15%
2018/09/26	120	77.65	11	77.50	77.30	109	32,279	0.34%	大買/鉅額交易
2018/09/25	0	0.00	7	75.76	76.10	-7	32,142	-0.02%
2018/09/21	10	75.46	9	75.34	75.80	1	32,370	0.00%
2018/09/20	5	75.68	5	75.30	75.60	0	32,265	0.00%
2018/09/19	9	76.16	1	75.90	76.40	8	32,294	0.02%
2018/09/18	15	76.43	3	75.80	75.80	12	32,335	0.04%
2018/09/17	4	77.73	0	0.00	77.80	4	32,456	0.01%
2018/09/14	18	77.63	16	77.51	77.90	2	32,799	0.01%
2018/09/13	23.1	76.04	7	76.04	76.00	16.1	32,828	0.05%
2018/09/12	73.8	77.94	1	76.90	77.00	72.8	32,740	0.22%
2018/09/11	30	76.22	2	77.05	77.70	28	32,803	0.09%
2018/09/10	15	75.87	19	75.65	75.10	-4	33,096	-0.01%
2018/09/07	57	78.04	33	77.79	77.70	24	32,715	0.07%
2018/09/06	18	79.34	32	79.33	79.30	-14	32,743	-0.04%
2018/09/05	21	80.11	1	80.30	80.10	20	32,558	0.06%
2018/09/04	22	80.25	0	0.00	80.10	22	32,939	0.07%
2018/09/03	5	80.28	13.1	80.29	80.10	-8.1	33,317	-0.02%
2018/08/31	14	80.44	3	80.60	80.50	11	34,592	0.03%
2018/08/30	7	81.37	0	0.00	80.90	7	35,372	0.02%
2018/08/29	3	81.27	0	0.00	81.40	3	35,704	0.01%
2018/08/28	1	81.20	1	81.20	81.20	0	35,877	0.00%
2018/08/27	11	80.95	0	0.00	81.00	11	36,077	0.03%
2018/08/24	3	80.90	0	0.00	81.10	3	36,106	0.01%
2018/08/23	1	81.30	2	81.60	81.80	-1	37,143	0.00%
2018/08/22	0.5	81.80	3	81.40	81.70	-2.5	37,444	-0.01%
2018/08/21	11	81.00	1.4	81.22	81.00	9.6	37,825	0.03%
2018/08/20	6	81.18	8	81.18	81.00	-2	38,555	-0.01%
2018/08/17	2	81.65	0	0.00	81.10	2	39,047	0.01%
2018/08/16	3	81.23	39	81.09	81.20	-36	39,033	-0.09%
2018/08/15	20	80.65	37	80.81	81.10	-17	38,932	-0.04%
2018/08/14	13	81.83	106	82.16	81.30	-93	38,576	-0.24%	大賣/
2018/08/13	110	84.00	3	84.70	83.80	107	37,744	0.28%	大買/鉅額交易
2018/08/10	12	85.78	10.5	85.85	85.90	1.5	37,559	0.00%
2018/08/09	2	85.20	0.3	85.10	85.20	1.7	37,496	0.00%
2018/08/08	1	85.00	18	84.91	85.00	-17	37,984	-0.04%
2018/08/07	1	84.90	5	84.80	84.40	-4	38,653	-0.01%
2018/08/06	6	84.42	5	84.56	84.60	1	40,277	0.00%
2018/08/03	6	83.50	6	83.18	83.80	0	40,685	0.00%
2018/08/02	4	83.38	14	83.21	82.80	-10	40,725	-0.02%
2018/08/01	1	83.90	3	84.00	84.10	-2	40,747	0.00%
2018/07/31	7	83.63	2	83.85	83.80	5	40,718	0.01%
2018/07/30	7	84.09	9	83.79	84.20	-2	40,734	0.00%
2018/07/27	0	0.00	4	83.33	83.20	-4	40,533	-0.01%
2018/07/26	9.7	82.65	1	83.00	83.50	8.7	40,985	0.02%
2018/07/25	13.1	82.80	4	82.85	82.70	9.1	41,156	0.02%
2018/07/24	7.4	85.28	20	85.60	85.20	-12.6	41,023	-0.03%
2018/07/23	8	85.43	14	85.39	85.50	-6	40,405	-0.01%
2018/07/20	4	85.35	34	85.27	85.30	-30	40,448	-0.07%
2018/07/19	9	85.03	53	84.94	85.20	-44	40,634	-0.11%
2018/07/18	6.3	83.94	14	83.94	84.10	-7.7	41,177	-0.02%
2018/07/17	0	0.00	27	82.77	82.90	-27	41,148	-0.07%
2018/07/16	1	82.90	4	83.28	82.80	-3	41,273	-0.01%
2018/07/13	1	82.30	6	82.32	82.90	-5	42,018	-0.01%
2018/07/12	24	81.39	12	81.26	81.20	12	42,639	0.03%
2018/07/11	2	81.30	1	81.90	81.60	1	42,885	0.00%
2018/07/10	7	80.53	8	80.48	80.50	-1	42,680	0.00%
2018/07/09	3	81.10	3	81.30	80.80	0	42,584	0.00%
2018/07/06	32.2	80.55	2	80.80	80.50	30.2	42,830	0.07%
2018/07/05	4	81.10	1	81.10	81.20	3	42,840	0.01%
2018/07/04	2	80.90	5	81.18	81.60	-3	43,143	-0.01%
2018/07/03	11	80.95	3	80.80	80.70	8	43,802	0.02%
2018/07/02	7	81.63	2	81.30	81.00	5	44,386	0.01%
2018/06/29	19	82.11	5	82.26	83.20	14	44,722	0.03%
2018/06/28	9	80.66	6	80.75	80.50	3	46,328	0.01%
2018/06/27	9	81.07	38	81.09	80.90	-29	46,430	-0.06%
2018/06/26	14	80.74	6	80.82	81.00	8	46,386	0.02%
2018/06/25	8.2	81.67	9	81.80	81.50	-0.8	46,072	0.00%
2018/06/22	13	82.08	3	82.20	82.30	10	45,973	0.02%
2018/06/21	14	82.92	1	83.00	82.70	13	45,954	0.03%
2018/06/20	11	82.37	11	82.27	83.00	0	46,402	0.00%
2018/06/19	59.4	83.26	4	83.70	83.00	55.4	46,024	0.12%
2018/06/15	29.9	84.79	1	85.10	85.00	28.9	45,391	0.06%
2018/06/14	44	85.85	16	86.58	85.50	28	44,934	0.06%
2018/06/13	12.5	87.71	2	87.50	87.80	10.5	44,377	0.02%
2018/06/12	16	87.58	27	87.86	87.70	-11	45,087	-0.02%
2018/06/11	18	87.52	66	88.01	87.40	-48	45,024	-0.11%
2018/06/08	52	89.19	221	90.72	88.30	-169	45,184	-0.37%	大賣/鉅額交易
2018/06/07	47	90.09	62	90.43	91.20	-15	44,916	-0.03%
2018/06/06	8	88.48	49	88.79	89.10	-41	44,888	-0.09%
2018/06/05	12	87.88	1	87.90	88.10	11	45,553	0.02%
2018/06/04	219	87.65	3	87.87	87.80	216	45,573	0.47%	大買/鉅額交易
2018/06/01	5	86.42	30	86.43	86.60	-25	45,724	-0.05%
2018/05/31	56	86.45	2	87.45	85.70	54	45,907	0.12%
2018/05/30	6.1	86.66	0	0.00	87.40	6.1	45,020	0.01%
2018/05/29	9	87.99	14	88.32	87.60	-5	44,829	-0.01%
2018/05/28	19	88.30	23	88.53	88.80	-4	44,821	-0.01%
2018/05/25	18	86.49	20	86.24	86.50	-2	44,419	0.00%
2018/05/24	48.3	84.17	2	84.05	84.10	46.3	44,188	0.10%
2018/05/23	6	84.32	15	84.43	83.60	-9	44,702	-0.02%
2018/05/22	11.1	84.20	1	84.20	84.00	10.1	45,124	0.02%
2018/05/21	1	84.90	68.4	84.98	85.00	-67.4	45,700	-0.15%
2018/05/18	54	84.38	2	84.20	83.90	52	46,339	0.11%
2018/05/17	8	85.34	17	84.85	84.20	-9	47,022	-0.02%
2018/05/16	44.3	84.71	5.9	84.70	84.60	38.4	47,215	0.08%
2018/05/15	46	87.21	74.2	86.86	86.00	-28.2	47,488	-0.06%
2018/05/14	111.2	88.80	60	88.72	89.00	51.2	48,662	0.11%	大買/
2018/05/11	25.4	84.14	32.6	84.41	85.00	-7.1	47,388	-0.02%
2018/05/10	2	82.50	6	82.65	82.90	-4	47,391	-0.01%
2018/05/09	24	82.06	19	82.15	81.80	5	47,644	0.01%
2018/05/08	3	81.97	7	82.14	82.60	-4	48,053	-0.01%
2018/05/07	17	81.07	15	81.56	81.60	2	48,209	0.00%
2018/05/04	7	80.49	44.1	80.55	80.40	-37.1	48,519	-0.08%
2018/05/03	22.1	80.49	3	80.30	80.10	19.1	48,855	0.04%
2018/05/02	5.1	82.20	10	83.30	81.80	-4.9	48,950	-0.01%
2018/04/30	57	82.33	65	82.82	82.90	-8	49,029	-0.02%
2018/04/27	17	81.10	12	81.06	81.50	5	49,363	0.01%
2018/04/26	16	80.90	4	80.88	80.60	12	49,915	0.02%
2018/04/25	25	80.05	7	80.01	80.40	18	50,957	0.04%
2018/04/24	36	81.22	25	81.02	80.60	11	51,057	0.02%
2018/04/23	23	83.27	8	83.33	83.00	15	50,484	0.03%
2018/04/20	16	84.04	8.1	83.97	84.00	7.9	50,371	0.02%
2018/04/19	29	84.46	21.3	83.86	85.00	7.7	50,547	0.02%
2018/04/18	45.2	85.52	6	86.30	84.80	39.2	50,204	0.08%
2018/04/17	6.2	86.67	4	86.80	86.50	2.2	50,087	0.00%
2018/04/16	8.1	87.07	13	87.10	87.60	-4.9	50,333	-0.01%
2018/04/13	11	87.09	4	87.10	87.00	7	50,506	0.01%
2018/04/12	27	86.97	8	86.90	86.80	19	50,851	0.04%
2018/04/11	64.4	87.64	72	87.73	87.30	-7.6	51,181	-0.01%
2018/04/10	22.5	87.10	11	87.12	87.00	11.5	51,411	0.02%
2018/04/09	22	86.85	6	87.13	87.40	16	51,757	0.03%
2018/04/03	43.6	87.17	4	87.38	87.20	39.6	51,281	0.08%
2018/04/02	90	88.21	55	88.45	88.10	35	50,921	0.07%
2018/03/31	90.1	89.47	8	88.23	88.50	82.1	50,680	0.16%
2018/03/30	26	91.33	39	91.72	91.40	-13	48,765	-0.03%
2018/03/29	9	90.10	0.7	90.50	90.00	8.3	48,632	0.02%
2018/03/28	3	90.70	0	0.00	90.10	3	48,333	0.01%
2018/03/27	2	91.10	7	91.14	91.20	-5	48,237	-0.01%
2018/03/26	29.4	89.91	8.1	89.82	90.20	21.3	48,082	0.04%
2018/03/23	23.2	90.90	3	90.70	90.40	20.2	48,202	0.04%
2018/03/22	2	92.90	1	92.70	92.80	1	48,376	0.00%
2018/03/21	7	92.56	0	0.00	92.40	7	48,263	0.01%
2018/03/20	17.1	92.57	3.2	92.65	92.60	13.9	48,615	0.03%
2018/03/19	9.2	92.99	25	92.78	92.90	-15.8	48,662	-0.03%
2018/03/16	8.2	93.03	7	93.86	92.80	1.2	48,767	0.00%
2018/03/15	14	93.64	10	93.46	93.40	4	48,424	0.01%
2018/03/14	14	93.65	36	93.70	93.30	-22	48,939	-0.04%
2018/03/13	127	95.87	58	95.69	95.20	69	48,868	0.14%	大買/
2018/03/12	70.2	93.72	78	94.00	94.30	-7.8	48,136	-0.02%
2018/03/09	49	91.40	92	91.69	91.90	-43	48,311	-0.09%
2018/03/08	21	89.74	13.1	89.40	89.40	7.9	48,434	0.02%
2018/03/07	38	89.35	12	89.59	88.50	26	48,600	0.05%
2018/03/06	0	0.00	14.4	88.19	88.20	-14.4	49,225	-0.03%
2018/03/05	24	87.23	1	87.30	87.00	23	49,994	0.05%
2018/03/02	16	87.38	0.7	88.10	87.80	15.3	49,680	0.03%
2018/03/01	37	87.82	0.2	88.20	87.90	36.8	49,850	0.07%
2018/02/27	40.1	89.06	2	89.15	88.10	38.1	49,752	0.08%
2018/02/26	65	89.25	13	89.60	88.80	52	49,448	0.11%
2018/02/23	6	88.60	4	88.98	88.90	2	49,325	0.00%
2018/02/22	62.4	87.96	52	87.93	87.90	10.4	49,530	0.02%
2018/02/21	49	88.41	53	88.41	88.20	-4	49,335	-0.01%
2018/02/12	100.2	87.83	5	88.18	87.60	95.2	48,915	0.19%
2018/02/09	45.7	87.18	9	87.64	87.50	36.7	48,743	0.08%
2018/02/08	70	89.46	17	89.67	89.00	53	48,453	0.11%
2018/02/07	55	90.33	5	90.36	90.00	50	49,905	0.10%
2018/02/06	113.4	89.80	127	89.19	89.20	-13.6	49,153	-0.03%	大買/大賣/
2018/02/05	37	92.90	9.1	92.90	92.80	27.9	47,142	0.06%
2018/02/02	7.2	94.63	30	94.53	95.20	-22.8	47,140	-0.05%
2018/02/01	30.1	93.73	36	93.95	93.50	-5.9	47,024	-0.01%
2018/01/31	27.2	92.59	79	92.79	92.20	-51.8	46,756	-0.11%
2018/01/30	19.3	94.02	3	94.30	93.60	16.3	46,299	0.04%
2018/01/29	2	95.15	6.2	94.62	94.70	-4.2	46,043	-0.01%
2018/01/26	2	95.20	10.6	95.33	95.40	-8.6	45,847	-0.02%
2018/01/25	22	95.77	14	95.96	95.40	8	45,486	0.02%
2018/01/24	12	96.07	22.2	96.24	95.90	-10.2	44,848	-0.02%
2018/01/23	25	96.14	13	96.11	96.90	12	44,696	0.03%
2018/01/22	121	96.61	120	96.93	96.60	1	44,513	0.00%	大買/大賣/
2018/01/19	78.6	96.26	84.1	96.05	96.90	-5.5	43,848	-0.01%
2018/01/18	29	94.26	20	94.47	93.80	9	42,486	0.02%
2018/01/17	9	92.99	13	93.28	93.40	-4	42,043	-0.01%
2018/01/16	14	93.40	9	93.44	93.40	5	41,887	0.01%
2018/01/15	34	92.91	18	92.98	93.30	16	41,766	0.04%
2018/01/12	26	91.92	12	91.78	91.80	14	41,540	0.03%
2018/01/11	29	91.14	13	91.25	91.40	16	41,459	0.04%
2018/01/10	10	90.85	11	90.85	90.80	-1	40,939	0.00%
2018/01/09	17.2	91.98	5	92.10	91.80	12.2	40,640	0.03%
2018/01/08	29	91.81	20	91.80	91.80	9	40,616	0.02%
2018/01/05	30	92.53	2	92.15	93.00	28	40,275	0.07%
2018/01/04	38.3	93.02	0	0.00	92.60	38.3	39,996	0.10%
2018/01/03	31	94.42	3	94.33	94.00	28	39,819	0.07%
2018/01/02	50	95.27	7	95.19	95.00	43	39,215	0.11%