鴻海 (2317)-大展券商分點個股進出

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
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股
5944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/15	30.8	168.58	46.2	169.80	170.50	-15.3	120,759	-0.01%
2024/05/14	60.8	171.24	127.5	169.32	172.00	-66.7	118,632	-0.06%	大賣/
2024/05/13	14.1	170.72	228.8	170.89	169.50	-214.7	116,850	-0.18%	大賣/鉅額交易
2024/05/10	9.9	169.52	5.4	169.43	169.50	4.5	115,830	0.00%
2024/05/09	23.3	171.81	39.1	172.74	170.50	-15.8	114,664	-0.01%
2024/05/08	22.5	169.69	8.9	170.24	169.50	13.6	113,075	0.01%
2024/05/07	24.2	168.90	26.3	168.95	169.50	-2.1	112,117	0.00%
2024/05/06	35.1	165.91	111.8	163.07	167.50	-76.8	110,314	-0.07%	大賣/
2024/05/03	30.1	157.02	38.1	156.92	156.00	-8	107,787	-0.01%
2024/05/02	15.4	153.18	42	153.19	154.00	-26.6	107,073	-0.02%
2024/04/30	34.3	158.33	17	159.35	156.00	17.3	106,176	0.02%
2024/04/29	29.3	158.58	35.5	158.85	158.50	-6.2	105,289	-0.01%
2024/04/26	14.1	155.57	42.1	155.87	155.00	-28	104,036	-0.03%
2024/04/25	17.3	152.58	8.1	152.62	151.50	9.2	102,659	0.01%
2024/04/24	101.1	151.93	36.8	152.38	156.00	64.3	101,157	0.06%	大買/
2024/04/23	17	144.26	13	145.08	144.00	4	98,752	0.00%
2024/04/22	27	143.41	93	142.66	143.00	-66	98,059	-0.07%
2024/04/19	188.5	142.85	87.1	144.59	143.00	101.4	97,247	0.10%	大買/鉅額交易
2024/04/18	32.5	147.78	18.5	147.46	148.00	14	95,526	0.01%
2024/04/17	61.9	145.87	19.2	146.32	146.50	42.7	94,851	0.04%
2024/04/16	22.7	139.34	44.6	141.20	141.00	-21.9	93,480	-0.02%
2024/04/15	76	148.06	38.2	145.66	146.00	37.8	90,976	0.04%
2024/04/12	72	152.33	43.8	150.71	150.50	28.2	89,690	0.03%
2024/04/11	38.1	150.07	209.8	149.88	150.00	-171.7	87,961	-0.20%	大賣/鉅額交易
2024/04/10	17.7	156.23	27.6	155.45	154.50	-9.9	85,355	-0.01%
2024/04/09	206.5	160.17	39.2	157.71	158.00	167.3	84,044	0.20%	大買/鉅額交易
2024/04/08	7.2	157.50	32	157.97	158.00	-24.9	82,682	-0.03%
2024/04/03	39.9	156.98	13	157.92	159.00	26.9	81,311	0.03%
2024/04/02	46.1	156.42	38.8	155.40	159.00	7.3	79,344	0.01%
2024/04/01	15.1	151.83	26.3	151.34	150.50	-11.2	76,692	-0.01%
2024/03/29	28.6	152.86	27.1	152.92	150.00	1.5	75,560	0.00%
2024/03/28	10.6	153.79	64.5	154.09	155.50	-53.9	73,210	-0.07%
2024/03/27	219.9	148.02	43.8	147.19	148.50	176.2	70,339	0.25%	大買/鉅額交易
2024/03/26	12.4	142.24	165.7	144.66	142.00	-153.4	68,483	-0.22%	大賣/鉅額交易
2024/03/25	28.3	146.18	13.2	146.15	145.50	15.1	66,381	0.02%
2024/03/22	25.3	144.67	228.4	145.63	145.50	-203.1	64,505	-0.31%	大賣/鉅額交易
2024/03/21	20	142.94	77.3	142.71	142.50	-57.3	61,032	-0.09%
2024/03/20	68.3	138.65	60.7	139.07	138.00	7.6	58,649	0.01%
2024/03/19	37.9	132.94	48.9	133.48	136.00	-11	55,781	-0.02%
2024/03/18	158.5	135.23	86.5	133.41	136.00	72	53,182	0.14%	大買/
2024/03/15	112.1	129.13	135	129.56	132.00	-22.9	49,532	-0.05%	大買/大賣/
2024/03/14	14.4	119.90	42.4	120.01	121.00	-28	43,236	-0.06%
2024/03/13	175	120.95	122.8	119.80	120.50	52.2	40,314	0.13%	大買/大賣/
2024/03/12	366	113.74	120.7	115.95	119.00	245.3	34,910	0.70%	大買/大賣/鉅額交易
2024/03/11	15	108.67	54.5	109.20	109.50	-39.5	29,389	-0.13%
2024/03/08	4	106.63	55	107.01	105.00	-51	27,431	-0.19%
2024/03/07	47	107.84	17	107.85	107.50	30	26,533	0.11%
2024/03/06	2	106.50	3.2	106.63	106.50	-1.2	26,183	0.00%
2024/03/05	9	107.61	8	107.13	106.50	1	26,190	0.00%
2024/03/04	15	106.03	20	106.00	106.50	-5	25,463	-0.02%
2024/03/01	1	102.50	3	102.00	102.00	-2	24,125	-0.01%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/27	0	0.00	5	103.30	103.50	-5	23,750	-0.02%
2024/02/26	0	0.00	7.9	103.50	103.50	-7.9	23,649	-0.03%
2024/02/23	0	0.00	74	103.01	103.00	-74	23,790	-0.31%
2024/02/22	6	103.42	6	103.33	103.50	0	24,119	0.00%
2024/02/21	1	103.00	3	103.17	103.00	-2	24,289	-0.01%
2024/02/20	1	104.00	6	103.92	103.50	-5	24,762	-0.02%
2024/02/19	2	102.00	5	101.50	103.00	-3	24,617	-0.01%
2024/02/16	1	101.00	7	100.57	101.50	-6	25,053	-0.02%
2024/02/15	11	101.45	0.4	101.50	101.00	10.6	25,287	0.04%
2024/02/05	3.2	101.50	0	0.00	101.50	3.2	25,125	0.01%
2024/02/02	16	102.38	8	101.88	102.00	8	25,105	0.03%
2024/02/01	0	0.00	5	102.20	103.00	-5	25,344	-0.02%
2024/01/31	0	0.00	1	102.00	102.50	-1	25,428	0.00%
2024/01/29	1	102.00	5	102.50	102.50	-4	25,927	-0.02%
2024/01/26	1	102.50	2	102.50	102.50	-1	26,364	0.00%
2024/01/25	0	0.00	5	102.00	102.00	-5	26,353	-0.02%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	1	100.00	0	0.00	99.90	1	29,035	0.00%
2024/01/19	0	0.00	10	100.00	100.50	-10	29,204	-0.03%
2024/01/18	0	0.00	3	99.30	99.90	-3	29,563	-0.01%
2024/01/17	4.7	99.03	0	0.00	98.60	4.7	29,936	0.02%
2024/01/16	1	100.00	0	0.00	100.00	1	30,976	0.00%
2024/01/12	0.6	100.92	2	100.00	100.50	-1.4	32,081	0.00%
2024/01/11	3	100.00	1.8	100.72	100.50	1.2	32,209	0.00%
2024/01/10	2	100.50	1	100.50	100.00	1	32,083	0.00%
2024/01/09	2	101.75	0	0.00	101.00	2	31,963	0.01%
2024/01/08	4	102.50	2	102.00	101.50	2	31,828	0.01%
2024/01/05	3	104.17	3	104.00	104.00	0	31,693	0.00%
2024/01/03	3	104.33	1	104.50	104.50	2	32,154	0.01%
2024/01/02	3	104.50	0	0.00	105.00	3	32,305	0.01%
2023/12/29	1.4	104.14	8	104.31	104.50	-6.6	32,250	-0.02%
2023/12/28	1	104.00	6	104.00	104.00	-5	32,274	-0.02%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/22	0	0.00	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	2	103.00	0	0.00	103.50	2	32,468	0.01%
2023/12/20	0	0.00	6.5	103.58	104.50	-6.5	32,160	-0.02%
2023/12/19	0	0.00	2	101.50	102.50	-2	31,507	-0.01%
2023/12/15	1.3	101.08	2	101.50	101.50	-0.7	31,177	0.00%
2023/12/14	2.1	101.74	8.3	101.80	102.00	-6.2	30,726	-0.02%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	1	100.50	0	0.00	101.00	1	30,769	0.00%
2023/12/08	1.2	101.07	1	101.50	101.50	0.2	30,658	0.00%
2023/12/07	0	0.00	1	100.50	101.00	-1	30,887	0.00%
2023/12/06	3	101.50	1	101.50	101.00	2	30,950	0.01%
2023/12/05	0	0.00	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	2	100.75	5	101.00	101.00	-3	30,773	-0.01%
2023/12/01	3.2	100.52	0	0.00	100.50	3.2	30,811	0.01%
2023/11/30	3	101.67	0	0.00	101.50	3	30,592	0.01%
2023/11/29	2.2	102.00	3	102.50	102.00	-0.8	30,267	0.00%
2023/11/27	11	102.05	0	0.00	101.50	11	30,482	0.04%
2023/11/24	1	101.50	0.3	101.50	101.50	0.7	30,442	0.00%
2023/11/22	0.3	102.00	2	103.50	102.00	-1.7	31,063	-0.01%
2023/11/21	0	0.00	2	102.00	102.50	-2	30,942	-0.01%
2023/11/20	1	101.00	3	101.50	101.00	-2	31,170	-0.01%
2023/11/17	0	0.00	10.1	102.73	102.50	-10.1	30,949	-0.03%
2023/11/16	0	0.00	3	101.00	101.00	-3	30,387	-0.01%
2023/11/15	4	100.50	21.1	100.33	100.50	-17.1	30,054	-0.06%
2023/11/14	17	99.11	17.7	100.18	100.00	-0.7	29,488	0.00%
2023/11/13	1	97.50	1	97.70	97.70	0	29,120	0.00%
2023/11/10	1.2	97.15	3	97.50	97.20	-1.8	29,544	-0.01%
2023/11/09	15.3	97.91	15	97.95	97.90	0.3	30,337	0.00%
2023/11/08	2	97.30	7.3	96.96	97.00	-5.3	30,321	-0.02%
2023/11/07	4	95.98	1	96.50	96.10	3	30,373	0.01%
2023/11/06	7.1	96.46	10	96.43	96.40	-2.9	30,281	-0.01%
2023/11/03	11.8	95.65	4	95.72	95.80	7.8	29,982	0.03%
2023/11/02	1	97.00	3	96.30	97.00	-2	29,758	-0.01%
2023/11/01	5.6	95.81	5	96.20	95.60	0.6	30,097	0.00%
2023/10/31	4.1	96.08	11.2	96.17	96.50	-7.2	30,309	-0.02%
2023/10/30	40.9	95.02	17.1	94.96	94.50	23.8	29,933	0.08%
2023/10/27	18	98.29	2.1	98.51	98.20	15.9	28,083	0.06%
2023/10/26	3.9	98.68	2	98.45	98.50	1.9	28,036	0.01%
2023/10/25	14.2	99.08	5.1	98.81	99.00	9.1	27,773	0.03%
2023/10/24	37.2	98.61	3.5	98.51	98.30	33.7	27,620	0.12%
2023/10/23	9.2	100.62	1.6	100.87	100.50	7.6	26,288	0.03%
2023/10/20	1.4	103.42	11	104.41	103.50	-9.6	25,919	-0.04%
2023/10/19	0.2	104.00	1	103.50	103.50	-0.8	25,714	0.00%
2023/10/18	3.1	105.66	0	0.00	105.50	3.1	25,514	0.01%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	1	107.00	2	107.25	107.50	-1	26,851	0.00%
2023/10/12	2.4	106.93	2	106.50	107.00	0.4	27,096	0.00%
2023/10/06	2.3	105.22	1.5	105.00	105.50	0.8	27,369	0.00%
2023/10/05	1.1	103.05	0	0.00	103.50	1.1	27,528	0.00%
2023/10/04	2	103.00	0	0.00	103.00	2	27,645	0.01%
2023/10/03	2.3	104.00	0.5	104.00	104.00	1.8	27,599	0.01%
2023/10/02	0.4	105.00	0	0.00	104.50	0.4	27,816	0.00%
2023/09/28	0.1	104.50	4	104.00	104.00	-3.9	28,735	-0.01%
2023/09/27	2	104.00	2	103.75	104.00	0	29,226	0.00%
2023/09/26	0	0.00	1.1	105.00	104.00	-1.1	30,286	0.00%
2023/09/25	1.3	105.50	0	0.00	105.50	1.3	31,242	0.00%
2023/09/22	3	105.17	1	105.00	105.00	2	31,773	0.01%
2023/09/21	0	0.00	1	105.50	105.00	-1	32,181	0.00%
2023/09/20	0.1	106.50	0	0.00	106.00	0.1	32,555	0.00%
2023/09/19	1	107.00	8	106.94	106.50	-7	33,360	-0.02%
2023/09/18	11	106.05	2	106.00	106.50	9	34,796	0.03%
2023/09/15	12	106.21	2	106.50	106.00	10	35,058	0.03%
2023/09/14	0.2	107.00	80	106.50	106.50	-79.8	34,962	-0.23%
2023/09/13	1	106.00	1	106.00	106.00	0	35,116	0.00%
2023/09/12	0.5	107.10	12	106.21	107.50	-11.5	35,594	-0.03%
2023/09/11	0	0.00	1	105.00	105.00	-1	35,679	0.00%
2023/09/08	1.2	105.50	0	0.00	106.00	1.2	35,975	0.00%
2023/09/07	5	105.50	0	0.00	105.50	5	36,936	0.01%
2023/09/06	1	106.00	2	106.50	106.00	-1	38,325	0.00%
2023/09/05	1	107.00	0	0.00	107.00	1	38,319	0.00%
2023/09/04	2.2	106.27	0	0.00	106.50	2.2	38,384	0.01%
2023/09/01	0	0.00	1.1	107.00	107.50	-1.1	38,403	0.00%
2023/08/31	0	0.00	5	106.10	106.50	-5	38,772	-0.01%
2023/08/30	0.4	106.25	3	106.33	106.00	-2.6	38,234	-0.01%
2023/08/29	14.1	105.72	6	106.00	106.00	8.1	38,783	0.02%
2023/08/28	0	0.00	1	108.50	108.00	-1	38,485	0.00%
2023/08/25	0.2	108.00	0	0.00	108.00	0.2	39,185	0.00%
2023/08/24	14.1	108.90	16	109.44	109.50	-1.9	40,302	0.00%
2023/08/23	1	106.50	1	107.00	106.50	0	40,756	0.00%
2023/08/21	0.2	106.00	0	0.00	106.00	0.2	41,271	0.00%
2023/08/18	1	106.00	0	0.00	106.00	1	41,354	0.00%
2023/08/17	1	106.50	1	105.50	106.50	0	41,432	0.00%
2023/08/16	36	105.75	1	106.00	105.50	35	41,323	0.08%
2023/08/15	24	107.60	0	0.00	107.00	24	41,146	0.06%
2023/08/14	1	109.50	26	109.50	110.00	-25	40,542	-0.06%
2023/08/11	11	108.55	0	0.00	108.50	11	40,690	0.03%
2023/08/10	1	110.50	14	110.04	110.00	-13	41,012	-0.03%
2023/08/08	0	0.00	3.8	110.43	110.50	-3.8	41,947	-0.01%
2023/08/07	18	111.28	1.2	111.75	109.50	16.8	41,823	0.04%
2023/08/04	11	111.00	14	110.75	111.00	-3	41,358	-0.01%
2023/08/02	0	0.00	41	108.01	108.00	-41	41,384	-0.10%
2023/08/01	1	109.50	1	110.50	110.50	0	40,993	0.00%
2023/07/31	7	109.29	9.2	109.65	108.50	-2.2	40,803	-0.01%
2023/07/28	14.2	109.72	12	109.58	109.50	2.2	40,510	0.01%
2023/07/27	1	111.00	0.1	111.00	110.50	0.9	40,589	0.00%
2023/07/26	6	111.92	4	111.88	111.50	2	40,899	0.00%
2023/07/25	10.7	111.87	137.3	110.64	112.00	-126.6	40,721	-0.31%	大賣/鉅額交易
2023/07/24	1.4	107.75	5	108.20	108.00	-3.6	39,989	-0.01%
2023/07/21	11	107.45	3.5	107.06	107.50	7.5	40,226	0.02%
2023/07/20	3	108.33	0	0.00	108.00	3	40,260	0.01%
2023/07/19	14	109.71	0.1	111.00	108.50	13.9	40,018	0.03%
2023/07/18	6	111.92	18	111.44	112.00	-12	39,654	-0.03%
2023/07/17	1	110.50	8	110.06	110.50	-7	39,110	-0.02%
2023/07/14	5	107.20	5	108.60	109.50	0	38,735	0.00%
2023/07/13	1	107.50	3.4	108.15	107.00	-2.4	38,284	-0.01%
2023/07/12	19.7	107.00	19	106.92	107.50	0.7	38,042	0.00%
2023/07/11	2.2	105.27	4	105.00	105.00	-1.9	37,842	0.00%
2023/07/10	3.3	104.85	0	0.00	104.50	3.3	37,828	0.01%
2023/07/07	3.3	105.00	9	105.22	105.50	-5.7	37,756	-0.02%
2023/07/06	29.4	106.10	24.3	106.08	105.50	5.1	37,732	0.01%
2023/07/05	18.5	107.84	0	0.00	108.50	18.5	36,789	0.05%
2023/07/04	52.2	110.44	4.1	110.05	110.00	48.1	36,139	0.13%
2023/07/03	93.1	114.55	60	114.62	115.00	33.1	35,462	0.09%
2023/06/30	12.1	112.29	23	111.82	113.00	-10.9	34,309	-0.03%
2023/06/29	13	114.04	2.7	113.63	113.00	10.3	33,829	0.03%
2023/06/28	12	115.46	15.1	115.03	115.00	-3.1	33,522	-0.01%
2023/06/27	38.2	114.88	7.3	114.73	114.00	30.9	33,179	0.09%
2023/06/26	5	115.30	27.7	115.08	115.50	-22.7	32,601	-0.07%
2023/06/21	0	0.00	20	113.00	113.00	-20	32,082	-0.06%
2023/06/20	30	112.28	5.2	112.48	112.50	24.8	32,028	0.08%
2023/06/19	0	0.00	1	112.50	112.50	-1	31,892	0.00%
2023/06/16	0	0.00	6.6	111.30	111.00	-6.6	31,825	-0.02%
2023/06/15	5	111.70	1	112.50	111.50	4	31,398	0.01%
2023/06/14	2	112.50	4.4	112.62	112.50	-2.4	31,855	-0.01%
2023/06/13	7.2	111.65	14.2	112.63	112.50	-7	31,723	-0.02%
2023/06/12	23.5	110.88	28	111.02	110.50	-4.5	30,901	-0.01%
2023/06/09	0.1	107.50	1	108.00	108.00	-0.9	29,760	0.00%
2023/06/08	4	107.75	3	107.67	107.00	1	29,876	0.00%
2023/06/06	2.4	106.58	300	106.50	107.00	-297.6	30,703	-0.97%	大賣/鉅額交易
2023/06/05	1	107.50	1.5	107.50	107.50	-0.5	30,622	0.00%
2023/06/02	15.3	107.94	17.5	108.14	108.00	-2.2	31,419	-0.01%
2023/06/01	7.3	107.23	16	106.94	108.00	-8.7	31,156	-0.03%
2023/05/31	4.4	106.51	3.4	106.35	106.50	1	30,871	0.00%
2023/05/30	21.6	106.83	32	107.16	107.00	-10.4	30,356	-0.03%
2023/05/29	10.9	104.74	6	105.00	105.50	4.9	29,635	0.02%
2023/05/26	0.4	102.84	0	0.00	102.50	0.4	29,233	0.00%
2023/05/25	3	102.50	3	102.83	102.50	0	28,999	0.00%
2023/05/23	1.2	102.59	3.3	102.55	102.50	-2.1	28,904	-0.01%
2023/05/22	0.2	102.75	22	102.66	103.00	-21.8	28,907	-0.08%
2023/05/19	6	102.50	1	102.50	103.00	5	29,083	0.02%
2023/05/18	0	0.00	11	102.77	103.00	-11	29,193	-0.04%
2023/05/17	0.2	102.26	75	102.00	102.50	-74.8	29,333	-0.26%
2023/05/16	2.2	102.08	17	102.44	102.00	-14.8	28,993	-0.05%
2023/05/15	2	102.00	25	102.00	102.00	-23	28,601	-0.08%
2023/05/12	0	0.00	20	105.00	102.50	-20	28,557	-0.07%
2023/05/11	0	0.00	20	105.00	105.00	-20	27,867	-0.07%
2023/05/10	114	106.32	8.5	106.47	106.50	105.5	27,910	0.38%	大買/鉅額交易
2023/05/09	3	106.00	8	106.31	106.50	-5	28,140	-0.02%
2023/05/08	0	105.50	6	105.00	105.00	-6	28,301	-0.02%
2023/05/05	0.2	105.00	0	0.00	105.00	0.2	28,849	0.00%
2023/05/03	0	0.00	3	105.67	105.50	-3	29,917	-0.01%
2023/05/02	2	106.00	57.5	105.20	106.00	-55.5	30,781	-0.18%
2023/04/28	1	103.50	6	104.00	104.50	-5	31,312	-0.02%
2023/04/27	1	103.50	1	104.00	103.50	0	31,454	0.00%
2023/04/26	4	103.75	8	104.00	103.50	-4	31,624	-0.01%
2023/04/25	14	103.04	0	0.00	103.00	14	31,354	0.04%
2023/04/24	0	0.00	6	104.50	103.50	-6	31,215	-0.02%
2023/04/21	0	0.00	27	104.61	104.00	-27	31,240	-0.09%
2023/04/20	0	0.00	18	104.47	104.50	-18	31,018	-0.06%
2023/04/19	9.5	103.89	2	104.00	104.00	7.5	31,244	0.02%
2023/04/18	12.2	104.00	0	0.00	104.50	12.2	31,266	0.04%
2023/04/17	0.1	104.00	5	104.00	104.00	-4.9	31,594	-0.02%
2023/04/14	6	103.75	11	104.00	104.50	-5	32,030	-0.02%
2023/04/13	1	103.00	0	0.00	103.00	1	32,380	0.00%
2023/04/12	2	102.50	3	103.00	102.50	-1	32,302	0.00%
2023/04/11	29	103.17	1	103.50	103.50	28	32,585	0.09%
2023/04/10	14	103.00	0	0.00	103.00	14	32,478	0.04%
2023/04/07	5	103.00	0.2	103.50	103.00	4.9	32,418	0.01%
2023/04/06	2.2	103.55	4.7	104.37	103.50	-2.5	32,371	-0.01%
2023/03/31	0	0.00	0.1	104.50	104.00	-0.1	31,976	0.00%
2023/03/29	0	0.00	2	103.50	103.50	-2	32,165	-0.01%
2023/03/28	1.2	103.08	2	103.50	103.00	-0.8	32,556	0.00%
2023/03/27	6.3	104.17	6	103.83	103.50	0.3	32,645	0.00%
2023/03/24	15	105.17	15.5	105.29	105.50	-0.5	33,306	0.00%
2023/03/23	5	103.00	0	0.00	103.50	5	32,568	0.02%
2023/03/22	1	103.50	0	0.00	103.50	1	32,454	0.00%
2023/03/21	0	0.00	5	104.00	103.50	-5	32,672	-0.02%
2023/03/20	5	102.50	0	0.00	102.50	5	32,644	0.02%
2023/03/17	0	0.00	34	103.68	103.50	-34	32,828	-0.10%
2023/03/16	1.2	102.50	1	102.50	102.00	0.2	32,303	0.00%
2023/03/15	0.3	102.66	0	0.00	102.50	0.3	32,585	0.00%
2023/03/14	0.4	102.00	0	0.00	102.00	0.4	33,160	0.00%
2023/03/13	0	0.00	6.2	102.68	103.00	-6.2	33,434	-0.02%
2023/03/10	9.9	101.65	10.1	101.76	102.00	-0.2	34,333	0.00%
2023/03/09	35	102.81	0	0.00	102.50	35	34,973	0.10%
2023/03/08	18.1	104.50	2	104.25	104.00	16.1	35,167	0.05%
2023/03/07	3	105.17	22.2	105.58	105.00	-19.2	35,211	-0.05%
2023/03/06	0	0.00	15	103.67	103.50	-15	34,782	-0.04%
2023/03/03	2	103.50	24	102.85	102.50	-22	34,733	-0.06%
2023/03/02	0	0.00	13	102.81	102.50	-13	34,949	-0.04%
2023/03/01	6.1	100.26	36	102.24	102.00	-30	35,010	-0.09%
2023/02/24	23.8	101.70	12	103.08	101.00	11.8	34,736	0.03%
2023/02/23	0	0.00	10.2	102.57	103.00	-10.2	34,341	-0.03%
2023/02/22	20.4	101.75	0	0.00	102.00	20.4	34,713	0.06%
2023/02/21	2.2	102.55	1	103.00	102.50	1.2	34,783	0.00%
2023/02/20	1	102.50	4	103.19	103.00	-3	35,331	-0.01%
2023/02/17	9.1	103.00	0.5	103.00	103.50	8.6	35,745	0.02%
2023/02/16	3	102.67	126.2	102.93	103.50	-123.2	36,384	-0.34%	大賣/鉅額交易
2023/02/15	1	102.00	9.2	102.07	102.50	-8.2	37,202	-0.02%
2023/02/14	5.1	101.50	8	102.00	102.00	-2.9	37,250	-0.01%
2023/02/13	0	0.00	5.1	101.30	101.00	-5.1	37,616	-0.01%
2023/02/10	4.5	101.28	5.3	101.51	101.50	-0.8	37,809	0.00%
2023/02/09	6.4	100.23	16.7	100.95	101.00	-10.3	38,059	-0.03%
2023/02/08	16	100.50	6.6	100.91	100.50	9.4	38,379	0.02%
2023/02/07	13.6	100.75	6	101.90	100.50	7.6	38,627	0.02%
2023/02/06	15.3	101.47	33	101.29	101.50	-17.7	38,581	-0.05%
2023/02/03	90.1	99.80	15	99.60	99.60	75.1	38,523	0.19%
2023/02/02	14	100.04	6.1	100.09	100.00	7.9	38,531	0.02%
2023/02/01	18	100.03	5.1	100.30	100.00	12.9	38,077	0.03%
2023/01/31	23.1	100.02	39	99.65	99.70	-15.9	37,933	-0.04%
2023/01/30	49.8	98.43	4	99.20	98.10	45.8	37,093	0.12%
2023/01/17	20.3	98.20	1.1	98.31	98.10	19.2	36,341	0.05%
2023/01/16	7.1	98.16	3	98.63	98.10	4.1	36,361	0.01%
2023/01/13	5	98.90	4.6	98.86	98.60	0.4	36,315	0.00%
2023/01/12	4.4	99.03	1.4	98.93	98.60	3	36,978	0.01%
2023/01/11	8	99.40	3.2	99.77	99.10	4.8	37,569	0.01%
2023/01/10	3.1	99.41	10.9	99.53	99.40	-7.8	37,879	-0.02%
2023/01/09	6.5	99.12	2.1	99.31	99.10	4.4	38,027	0.01%
2023/01/06	5	98.52	0	0.00	98.40	5	37,890	0.01%
2023/01/05	13.6	98.12	0.1	98.30	98.00	13.5	38,045	0.04%
2023/01/04	20.2	98.16	2	98.60	98.10	18.2	38,079	0.05%
2023/01/03	14.3	98.14	2	98.95	99.10	12.3	38,013	0.03%
2022/12/30	4	99.90	3.8	100.03	99.90	0.2	37,602	0.00%
2022/12/29	16.7	99.84	5.1	99.80	99.70	11.7	37,753	0.03%
2022/12/28	1.1	100.50	1	100.00	100.50	0.1	38,005	0.00%
2022/12/26	11	100.59	5	101.10	101.00	6	38,115	0.02%
2022/12/23	10	100.50	16	100.97	101.00	-6	38,434	-0.02%
2022/12/22	13	100.50	6	101.00	101.00	7	38,849	0.02%
2022/12/21	8	100.50	52	100.48	100.00	-44	39,308	-0.11%
2022/12/20	34.6	100.18	154	100.49	100.00	-119.4	39,198	-0.30%	大賣/鉅額交易
2022/12/19	10	100.50	7.3	101.29	101.50	2.7	39,135	0.01%
2022/12/16	35.2	100.72	12	101.25	100.50	23.2	38,899	0.06%
2022/12/15	23.1	101.52	10.1	102.00	101.50	13.1	38,102	0.03%
2022/12/14	0	102.00	20.2	102.01	102.50	-20.2	38,124	-0.05%
2022/12/13	20.3	101.46	5	102.00	101.00	15.3	38,141	0.04%
2022/12/12	12	101.29	10.6	101.76	102.00	1.4	37,850	0.00%
2022/12/09	122	102.00	10	102.75	102.00	112	38,145	0.29%	大買/鉅額交易
2022/12/08	12.1	101.79	11.2	101.82	101.50	0.9	37,890	0.00%
2022/12/07	30.1	102.47	5	102.70	102.00	25.1	37,817	0.07%
2022/12/06	33.8	103.18	8	104.19	103.00	25.8	37,621	0.07%
2022/12/05	6.2	106.15	0	0.00	105.50	6.2	37,014	0.02%
2022/12/02	34.3	105.31	83	104.68	105.50	-48.7	36,500	-0.13%
2022/12/01	11.2	102.63	92.9	102.22	103.00	-81.7	35,734	-0.23%
2022/11/30	76	100.55	24	101.42	100.50	52	34,905	0.15%
2022/11/29	43.5	99.92	12	100.42	100.00	31.5	34,038	0.09%
2022/11/28	32.1	100.14	9.7	100.22	100.00	22.4	33,757	0.07%
2022/11/25	46.2	100.84	17.3	100.80	100.50	28.9	33,605	0.09%
2022/11/24	219.7	100.48	201	100.08	101.00	18.7	33,507	0.06%	大買/大賣/
2022/11/23	34.3	100.79	23	101.22	100.50	11.3	33,169	0.03%
2022/11/22	15	100.00	13	100.50	100.50	2	33,091	0.01%
2022/11/21	42.1	100.36	13	100.69	100.00	29.1	32,902	0.09%
2022/11/18	37.4	101.08	16	101.00	100.50	21.4	32,636	0.07%
2022/11/17	16	101.31	12.3	101.62	101.50	3.7	32,326	0.01%
2022/11/16	22	101.66	31	102.21	101.50	-9	32,188	-0.03%
2022/11/15	6	101.42	18	101.97	101.50	-12	31,685	-0.04%
2022/11/14	16.1	99.78	13	101.08	101.50	3.1	31,198	0.01%
2022/11/11	39.3	100.46	14.2	101.10	100.00	25.1	30,512	0.08%
2022/11/10	26.2	100.66	10	100.75	100.50	16.2	29,543	0.05%
2022/11/09	8.6	101.88	22	101.39	102.50	-13.4	29,373	-0.05%
2022/11/08	9.6	100.03	7	100.14	100.00	2.6	29,190	0.01%
2022/11/07	17.7	100.01	3.1	100.34	100.00	14.6	29,498	0.05%
2022/11/04	53.5	100.08	3.1	100.49	100.50	50.4	29,858	0.17%
2022/11/03	6	100.83	3	101.17	101.00	3	29,990	0.01%
2022/11/02	4.1	101.26	4	101.63	102.00	0.1	29,765	0.00%
2022/11/01	54.1	101.35	14	101.50	101.50	40.1	29,668	0.14%
2022/10/31	15.1	101.54	19.1	102.24	102.50	-4	29,304	-0.01%
2022/10/28	4	103.25	5	104.00	104.00	-1	29,222	0.00%
2022/10/27	21.4	104.64	2	104.75	104.00	19.4	29,368	0.07%
2022/10/26	2	103.00	12	104.00	104.00	-10	29,519	-0.03%
2022/10/25	11.1	103.45	15	103.17	103.50	-3.9	29,293	-0.01%
2022/10/24	15	103.40	6.1	103.66	103.00	8.9	29,045	0.03%
2022/10/21	1.2	102.20	4	103.00	103.50	-2.8	28,923	-0.01%
2022/10/20	21.5	101.60	19	103.00	102.50	2.5	29,034	0.01%
2022/10/19	10.4	103.42	9	104.22	103.00	1.4	28,453	0.01%
2022/10/18	10.4	104.48	0.1	104.00	103.50	10.3	28,204	0.04%
2022/10/17	12	105.00	1	105.50	105.00	11	28,041	0.04%
2022/10/14	5.1	105.00	1	104.50	105.00	4.1	27,956	0.01%
2022/10/13	7	103.71	6	103.50	103.50	1	28,122	0.00%
2022/10/12	3.4	103.21	7	103.43	103.00	-3.6	27,974	-0.01%
2022/10/11	8.2	104.81	0.2	105.50	104.00	8.1	27,628	0.03%
2022/10/07	2.1	108.00	9	107.22	107.50	-6.9	27,413	-0.03%
2022/10/06	2.3	107.00	12	107.46	107.50	-9.7	27,815	-0.03%
2022/10/05	5	106.45	30.1	106.07	107.00	-25.1	27,893	-0.09%
2022/10/04	1	102.00	1	102.50	102.50	0	27,455	0.00%
2022/10/03	2	101.00	1	101.50	101.00	1	27,474	0.00%
2022/09/30	2.1	100.04	4	101.00	102.00	-1.9	27,695	-0.01%
2022/09/29	8.1	101.38	56	101.47	101.50	-47.9	27,913	-0.17%
2022/09/28	12.1	101.71	2	101.75	100.50	10.1	28,002	0.04%
2022/09/27	10.2	104.00	0	0.00	103.50	10.2	27,942	0.04%
2022/09/26	48	104.62	1	104.50	104.00	47	28,760	0.16%
2022/09/23	23	106.61	1	107.00	106.50	22	29,122	0.08%
2022/09/22	12	106.46	4	106.75	107.00	8	29,606	0.03%
2022/09/21	7.6	107.44	2	108.00	107.00	5.6	29,763	0.02%
2022/09/20	0	0.00	7	107.71	108.50	-7	29,793	-0.02%
2022/09/19	2.2	106.83	1	107.50	107.00	1.2	29,797	0.00%
2022/09/16	3	107.00	1	107.50	107.50	2	30,004	0.01%
2022/09/15	8.1	107.63	4	108.25	108.00	4.1	30,148	0.01%
2022/09/14	25.1	107.56	1	108.00	107.50	24.1	30,383	0.08%
2022/09/13	2	109.72	26	109.15	110.00	-24	30,584	-0.08%
2022/09/12	7.4	108.42	52	108.26	108.50	-44.6	30,594	-0.15%
2022/09/08	3	106.50	2	107.00	107.00	1	31,113	0.00%
2022/09/07	34.2	106.55	4	107.50	106.00	30.2	31,387	0.10%
2022/09/06	2.2	107.77	2	108.50	108.50	0.2	31,270	0.00%
2022/09/05	2.3	107.78	22	108.00	108.00	-19.7	31,528	-0.06%
2022/09/02	6.1	107.67	2	108.00	107.50	4.1	31,931	0.01%
2022/09/01	70.3	107.40	8	107.63	107.50	62.3	32,046	0.19%
2022/08/31	6	108.25	10	108.90	109.00	-4	31,915	-0.01%
2022/08/30	4	108.13	2	108.50	108.50	2	31,741	0.01%
2022/08/29	82.7	108.38	2	108.50	108.00	80.7	32,006	0.25%
2022/08/26	2	109.75	21	110.02	110.50	-19	32,155	-0.06%
2022/08/25	9.3	109.77	103	109.51	109.50	-93.7	32,478	-0.29%	大賣/
2022/08/24	37	109.30	3.1	109.06	109.50	33.9	33,426	0.10%
2022/08/23	1	110.00	7.4	110.16	110.00	-6.4	34,509	-0.02%
2022/08/22	14	110.00	3.4	110.65	111.00	10.6	34,940	0.03%
2022/08/19	3	111.33	4.1	111.62	111.00	-1.1	35,525	0.00%
2022/08/18	4	111.38	7	111.14	112.00	-3	35,898	-0.01%
2022/08/17	3.1	111.66	5	112.20	112.50	-1.9	36,728	-0.01%
2022/08/16	42	110.88	5.5	111.32	111.00	36.5	36,840	0.10%
2022/08/15	7	111.93	4	112.00	112.00	3	36,930	0.01%
2022/08/12	18.1	112.50	129.3	112.68	112.50	-111.2	37,208	-0.30%	大賣/鉅額交易
2022/08/11	113	111.62	17	112.06	113.00	96	37,022	0.26%	大買/
2022/08/10	103	110.48	63.5	110.29	110.00	39.5	36,918	0.11%	大買/
2022/08/09	4	107.75	6	108.25	109.00	-2	36,398	-0.01%
2022/08/08	1	107.03	8	107.56	108.00	-7	36,343	-0.02%
2022/08/05	67	108.47	5	108.50	108.00	62	36,295	0.17%
2022/08/04	30	107.48	8.3	108.15	108.00	21.7	36,249	0.06%
2022/08/03	2	107.50	18	107.78	108.50	-16	35,932	-0.04%
2022/08/02	16.2	107.13	6.4	107.50	108.00	9.9	35,709	0.03%
2022/08/01	1	108.50	5.6	109.00	109.00	-4.6	35,441	-0.01%
2022/07/29	1	109.00	5	109.00	109.00	-4	35,652	-0.01%
2022/07/28	2	108.25	8	108.63	108.50	-6	35,867	-0.02%
2022/07/27	4	107.75	17.1	108.41	108.00	-13	36,003	-0.04%
2022/07/26	3.2	107.50	5	108.00	108.00	-1.8	35,778	-0.01%
2022/07/25	1	108.00	15	106.87	107.50	-14	35,635	-0.04%
2022/07/22	2.5	106.00	13	106.08	106.00	-10.5	35,447	-0.03%
2022/07/21	3	104.33	5	104.90	105.50	-2	35,462	-0.01%
2022/07/20	4.9	103.79	6	103.83	103.50	-1.1	35,419	0.00%
2022/07/19	5	103.90	3	104.50	104.00	2	35,511	0.01%
2022/07/18	4.2	104.50	1.1	104.97	105.00	3.2	35,446	0.01%
2022/07/15	9.2	104.96	85	104.77	105.00	-75.8	35,469	-0.21%
2022/07/14	68	104.47	28	104.55	105.00	40	35,384	0.11%
2022/07/13	6	103.00	6	103.08	102.50	0	34,910	0.00%
2022/07/12	3.6	100.09	2.1	100.26	100.50	1.5	34,569	0.00%
2022/07/11	21	100.72	2	101.00	101.00	19	34,330	0.06%
2022/07/08	12.4	102.75	2.1	102.75	102.00	10.3	34,172	0.03%
2022/07/07	7.3	101.38	34	102.60	103.50	-26.7	33,867	-0.08%
2022/07/06	9	102.11	1	100.50	100.50	8	33,478	0.02%
2022/07/05	6	101.75	17.1	102.30	102.50	-11.1	33,199	-0.03%
2022/07/04	42.3	100.19	20	100.78	100.00	22.3	32,860	0.07%
2022/07/01	52	106.73	10.1	107.10	106.00	42	32,262	0.13%
2022/06/30	10.2	109.74	15	109.37	109.00	-4.8	31,744	-0.02%
2022/06/29	15	111.23	7	111.64	111.00	8	31,393	0.03%
2022/06/28	4	111.13	19	111.50	112.00	-15	31,168	-0.05%
2022/06/27	19	111.21	6	112.00	111.00	13	31,040	0.04%
2022/06/24	5	109.70	48.5	109.61	110.00	-43.5	30,863	-0.14%
2022/06/23	29.7	108.32	2	108.75	108.00	27.7	30,701	0.09%
2022/06/22	18.2	110.37	6	110.25	109.50	12.2	30,281	0.04%
2022/06/21	11	111.09	12	111.50	112.00	-1	30,597	0.00%
2022/06/20	52.1	109.73	56	110.42	109.00	-4	30,276	-0.01%
2022/06/17	68	109.60	0	0.00	109.50	68	30,071	0.23%
2022/06/16	9	111.94	7	113.00	111.50	2	29,597	0.01%
2022/06/15	8	111.75	7.4	112.50	112.00	0.6	30,439	0.00%
2022/06/14	12.2	110.26	22	111.32	111.50	-9.8	30,755	-0.03%
2022/06/13	46	111.82	3.1	111.67	111.50	43	30,823	0.14%
2022/06/10	7.3	114.31	4	114.75	114.00	3.3	30,587	0.01%
2022/06/09	1.5	114.33	7	114.79	115.50	-5.5	30,617	-0.02%
2022/06/08	5	113.80	2	114.50	114.00	3	30,518	0.01%
2022/06/07	21.5	113.88	0.1	115.00	113.50	21.4	30,625	0.07%
2022/06/06	11.2	114.86	100	115.91	115.50	-88.8	30,483	-0.29%
2022/06/02	7.2	114.49	9.2	114.33	114.00	-2	30,890	-0.01%
2022/06/01	13.5	114.72	41.7	114.52	114.50	-28.2	31,010	-0.09%
2022/05/31	2.1	112.02	57.6	112.12	113.00	-55.5	30,133	-0.18%
2022/05/30	6	110.25	7.1	110.14	110.50	-1.1	28,871	0.00%
2022/05/27	10	110.20	13	110.27	110.00	-3	28,372	-0.01%
2022/05/26	6	109.25	5.5	109.75	109.00	0.5	27,992	0.00%
2022/05/25	4	109.24	59.5	109.47	109.50	-55.5	27,818	-0.20%
2022/05/24	15	108.37	3.2	108.54	108.00	11.8	27,347	0.04%
2022/05/23	2.7	107.94	6	108.08	108.00	-3.3	26,969	-0.01%
2022/05/20	12	107.67	31	107.74	107.00	-19	26,832	-0.07%
2022/05/19	62	105.53	77.1	106.21	107.50	-15.1	26,456	-0.06%
2022/05/18	7.5	106.20	59	106.43	107.00	-51.6	26,023	-0.20%
2022/05/17	0.1	104.50	7	104.93	105.00	-6.9	25,518	-0.03%
2022/05/16	1	104.00	15	104.07	104.50	-14	25,323	-0.06%
2022/05/13	4.2	103.74	1	103.50	104.00	3.2	25,172	0.01%
2022/05/12	20	102.23	1	103.00	102.00	19	25,217	0.08%
2022/05/11	11	103.50	2	103.50	103.00	9	25,124	0.04%
2022/05/10	1	103.00	5	103.30	104.00	-4	25,133	-0.02%
2022/05/09	2	103.25	6	103.58	104.00	-4	25,217	-0.02%
2022/05/06	1.2	103.08	3	103.33	104.00	-1.8	25,527	-0.01%
2022/05/05	3	104.17	42	105.19	104.50	-39	25,631	-0.15%
2022/05/04	0	0.00	23	104.00	104.00	-23	25,602	-0.09%
2022/05/03	1	101.50	1	102.50	102.50	0	25,586	0.00%
2022/04/29	1	102.00	1.2	102.00	102.00	-0.2	25,993	0.00%
2022/04/28	1	100.50	2.1	101.03	101.50	-1.1	26,305	0.00%
2022/04/27	18	100.03	3	99.80	100.00	15	26,323	0.06%
2022/04/26	7	100.50	3.8	101.24	101.00	3.2	26,227	0.01%
2022/04/25	18.2	101.06	0	0.00	100.50	18.2	26,131	0.07%
2022/04/22	1	103.00	8	102.94	103.50	-7	25,723	-0.03%
2022/04/21	22	103.00	3.1	103.34	103.00	18.9	26,086	0.07%
2022/04/20	9	102.33	0	0.00	103.00	9	26,106	0.03%
2022/04/19	14	102.61	1	102.50	102.00	13	26,095	0.05%
2022/04/18	7	102.64	0	0.00	102.50	7	26,235	0.03%
2022/04/15	1	103.50	3	103.00	103.00	-2	26,622	-0.01%
2022/04/14	0	0.00	3	104.00	104.00	-3	27,070	-0.01%
2022/04/13	2	103.50	16	104.00	104.00	-14	27,740	-0.05%
2022/04/11	15	102.10	0	0.00	102.00	15	29,853	0.05%
2022/04/08	4	102.75	0	0.00	103.00	4	29,736	0.01%
2022/04/07	31	103.90	2.1	104.75	103.00	28.9	29,605	0.10%
2022/04/06	7.1	104.65	2	104.75	105.00	5.1	29,253	0.02%
2022/04/01	6	104.75	8	105.00	104.50	-2	28,990	-0.01%
2022/03/31	1	106.00	15	106.40	106.00	-14	28,748	-0.05%
2022/03/30	13	105.42	3	105.83	105.50	10	28,608	0.03%
2022/03/29	10	105.10	1	105.50	105.50	9	28,506	0.03%
2022/03/28	6	105.17	5	106.00	106.00	1	28,443	0.00%
2022/03/25	4	106.63	2.2	106.50	106.00	1.9	28,332	0.01%
2022/03/24	35.2	107.34	13.3	107.18	106.50	21.9	28,289	0.08%
2022/03/23	1	105.50	5	105.30	105.50	-4	27,980	-0.01%
2022/03/22	8	104.00	0	0.00	104.00	8	28,224	0.03%
2022/03/21	0	0.00	10.4	105.52	104.50	-10.4	28,256	-0.04%
2022/03/18	1.1	103.73	19	105.05	106.00	-17.9	28,271	-0.06%
2022/03/17	2	103.75	56	103.62	104.00	-54	27,192	-0.20%
2022/03/16	27.5	100.83	7	101.36	101.50	20.5	26,806	0.08%
2022/03/15	33	101.48	4	101.88	101.00	29	26,458	0.11%
2022/03/14	5	102.70	3	102.67	102.50	2	26,525	0.01%
2022/03/11	0	0.00	1.3	103.88	103.50	-1.3	26,516	0.00%
2022/03/10	11	103.50	5	103.10	103.00	6	26,500	0.02%
2022/03/09	3	101.83	2.1	102.00	101.50	1	26,385	0.00%
2022/03/08	16	100.87	25.3	100.51	101.50	-9.2	26,349	-0.04%
2022/03/07	10	103.05	5.6	102.73	102.50	4.5	25,720	0.02%
2022/03/04	2.1	104.02	0	0.00	105.00	2.1	25,816	0.01%
2022/03/03	12	104.92	2	105.00	104.50	10	25,972	0.04%
2022/03/02	0	0.00	2	104.75	104.50	-2	26,143	-0.01%
2022/03/01	10	104.70	18	104.81	104.50	-8	26,204	-0.03%
2022/02/25	11	103.00	8	103.31	103.00	3	26,220	0.01%
2022/02/24	25	103.32	13	102.77	102.50	12	26,098	0.05%
2022/02/23	0.3	105.21	0	0.00	105.00	0.3	25,606	0.00%
2022/02/22	26	104.31	1	104.50	104.50	25	25,709	0.10%
2022/02/21	3	105.67	28	106.21	106.00	-25	25,784	-0.10%
2022/02/18	1	105.50	9	105.50	105.50	-8	25,924	-0.03%
2022/02/17	4.2	105.52	5	105.50	106.00	-0.8	25,998	0.00%
2022/02/16	3	105.17	21	105.50	105.50	-18	26,003	-0.07%
2022/02/15	4	104.00	5	104.60	104.00	-1	26,223	0.00%
2022/02/14	28	104.00	4	104.25	104.00	24	26,310	0.09%
2022/02/11	3	105.17	31.1	105.50	106.00	-28.1	26,318	-0.11%
2022/02/10	3	105.67	5	106.30	106.50	-2	26,440	-0.01%
2022/02/09	3.1	105.66	19	106.00	106.50	-15.9	26,437	-0.06%
2022/02/08	1.3	105.50	29.5	105.45	105.50	-28.2	26,352	-0.11%
2022/02/07	20	102.90	2.4	103.33	103.00	17.6	25,826	0.07%
2022/01/26	14.3	102.44	15	102.20	102.00	-0.7	25,471	0.00%
2022/01/25	28.4	102.50	20	103.00	103.00	8.4	25,257	0.03%
2022/01/24	8.2	103.12	2	103.50	103.00	6.2	25,076	0.02%
2022/01/21	33.3	102.44	1	102.00	102.00	32.3	24,727	0.13%
2022/01/20	29.5	103.48	2	103.75	103.00	27.5	24,415	0.11%
2022/01/19	7	103.50	1	104.00	103.50	6	24,199	0.02%
2022/01/18	6	104.00	4	104.00	103.50	2	24,100	0.01%
2022/01/17	5	103.50	0	0.00	103.50	5	24,204	0.02%
2022/01/14	18.4	103.55	8.8	104.00	103.50	9.6	24,181	0.04%
2022/01/13	1	105.00	3.1	105.34	105.50	-2.1	24,050	-0.01%
2022/01/12	4	104.25	1	104.00	104.50	3	24,214	0.01%
2022/01/11	8	104.00	1.3	104.50	104.50	6.8	24,338	0.03%
2022/01/10	4	105.00	16	104.78	104.50	-12	24,605	-0.05%
2022/01/07	3	106.50	10.2	106.84	106.50	-7.2	24,846	-0.03%
2022/01/06	40.4	107.09	3.1	107.97	107.00	37.3	24,497	0.15%
2022/01/05	67.1	108.85	111.6	108.31	109.00	-44.5	23,990	-0.19%	大賣/
2022/01/04	11	103.50	1.4	103.64	103.50	9.6	22,264	0.04%
2022/01/03	15.2	103.43	4	104.50	103.00	11.2	22,420	0.05%
2021/12/30	0	0.00	2	104.00	104.00	-2	22,693	-0.01%
2021/12/29	5	104.50	2	105.00	105.00	3	23,058	0.01%
2021/12/28	0	0.00	1.1	105.45	105.50	-1.1	23,528	0.00%
2021/12/27	1	104.50	4	104.50	104.50	-3	23,690	-0.01%
2021/12/24	0.1	104.00	26	104.40	104.00	-25.9	24,112	-0.11%
2021/12/23	3	103.83	0	0.00	104.00	3	24,295	0.01%
2021/12/22	11.2	103.51	0	0.00	103.50	11.2	24,599	0.05%
2021/12/21	7	103.64	9	104.06	104.50	-2	24,777	-0.01%
2021/12/20	3.4	103.21	2	103.00	103.00	1.4	24,788	0.01%
2021/12/17	12	103.00	0	0.00	103.50	12	24,743	0.05%
2021/12/16	12.2	103.72	0	0.00	103.50	12.2	24,530	0.05%
2021/12/15	7	104.14	5.2	104.71	105.00	1.9	24,606	0.01%
2021/12/14	7.2	104.43	5	104.60	104.50	2.2	24,867	0.01%
2021/12/13	8.2	104.57	2	105.50	104.50	6.2	24,882	0.02%
2021/12/10	31.1	105.34	0	0.00	105.00	31.1	25,648	0.12%
2021/12/09	12	105.46	2	105.50	106.00	10	25,628	0.04%
2021/12/08	2.3	106.15	0	0.00	105.00	2.3	25,632	0.01%
2021/12/07	2	106.00	20	106.50	106.00	-18	25,267	-0.07%
2021/12/06	0.2	106.50	2	106.00	106.50	-1.8	25,185	-0.01%
2021/12/03	14.1	105.50	2	105.50	105.00	12.1	25,281	0.05%
2021/12/02	3	105.50	5	106.00	105.00	-2	25,365	-0.01%
2021/12/01	1.5	104.50	24	105.40	105.50	-22.5	25,219	-0.09%
2021/11/30	6.4	103.94	1	105.00	103.50	5.4	25,243	0.02%
2021/11/29	19.1	103.45	14	102.82	103.50	5.1	24,913	0.02%
2021/11/26	15.4	103.53	10	104.00	103.50	5.4	24,820	0.02%
2021/11/25	26.2	105.23	8	105.25	105.00	18.2	24,927	0.07%
2021/11/24	67.5	105.69	5	105.40	105.50	62.5	24,868	0.25%
2021/11/23	1.3	106.10	4	106.25	106.00	-2.8	24,601	-0.01%
2021/11/22	1.2	106.58	0	0.00	106.50	1.2	24,446	0.00%
2021/11/19	11.2	107.04	1	107.00	106.50	10.2	24,384	0.04%
2021/11/18	11.2	106.78	5	106.80	107.00	6.2	24,337	0.03%
2021/11/17	16.1	107.00	7	107.21	107.00	9.1	24,205	0.04%
2021/11/16	2	108.00	0	0.00	108.00	2	24,180	0.01%
2021/11/15	8.5	108.98	8	109.25	108.00	0.5	24,775	0.00%
2021/11/12	6.2	108.44	17	108.59	109.00	-10.8	24,877	-0.04%
2021/11/11	5	108.00	2	107.50	107.50	3	24,858	0.01%
2021/11/10	0	0.00	6	108.92	109.00	-6	25,126	-0.02%
2021/11/09	2	107.50	1	108.00	108.00	1	25,521	0.00%
2021/11/08	32.5	107.47	3	107.33	107.50	29.5	25,431	0.12%
2021/11/05	3.1	108.35	1	108.50	109.00	2.1	25,877	0.01%
2021/11/04	0	0.00	1.5	108.00	108.00	-1.5	26,297	-0.01%
2021/11/03	5.2	108.00	6	108.00	107.50	-0.8	26,495	0.00%
2021/11/02	3	107.50	15	107.93	107.50	-12	26,978	-0.04%
2021/11/01	8.3	106.58	3.6	107.50	106.50	4.7	26,974	0.02%
2021/10/29	10	107.00	2.3	107.06	107.00	7.7	27,025	0.03%
2021/10/28	0	0.00	1.2	108.08	108.50	-1.2	27,041	0.00%
2021/10/27	1.2	108.00	1.2	108.08	108.00	0	27,205	0.00%
2021/10/26	2.2	108.50	8	108.88	109.00	-5.8	27,413	-0.02%
2021/10/25	2.2	107.95	6	108.50	108.00	-3.8	27,459	-0.01%
2021/10/22	11.2	107.51	1	107.50	107.50	10.2	27,653	0.04%
2021/10/21	0.4	107.25	3	108.00	108.00	-2.6	27,868	-0.01%
2021/10/20	3.1	106.84	4.4	107.61	107.50	-1.3	27,916	0.00%
2021/10/19	7.7	107.28	8	107.75	107.00	-0.3	27,785	0.00%
2021/10/18	12	108.75	20.1	108.89	107.50	-8.1	28,334	-0.03%
2021/10/15	19.4	108.61	36.1	109.01	109.50	-16.7	28,682	-0.06%
2021/10/14	3	107.00	2.1	107.00	106.50	0.9	28,303	0.00%
2021/10/13	7	105.43	1	106.00	105.50	6	28,537	0.02%
2021/10/12	2	105.00	1.2	105.08	105.00	0.8	28,786	0.00%
2021/10/08	1.5	107.16	4	107.75	108.00	-2.6	29,185	-0.01%
2021/10/07	1.3	106.27	38	105.67	107.00	-36.7	29,179	-0.13%
2021/10/06	8	103.69	29.8	103.66	103.00	-21.8	29,150	-0.07%
2021/10/05	31.7	101.53	0	0.00	101.50	31.7	28,786	0.11%
2021/10/04	6	103.42	5	104.10	103.00	1	28,567	0.00%
2021/10/01	25.1	103.60	10	103.40	103.00	15.1	28,543	0.05%
2021/09/30	3	105.00	1	105.50	105.00	2	28,439	0.01%
2021/09/29	11.1	104.96	1.8	105.22	105.00	9.3	28,792	0.03%
2021/09/28	4	106.50	1	106.50	106.50	3	29,592	0.01%
2021/09/27	4	107.88	2.3	108.28	107.50	1.7	29,497	0.01%
2021/09/24	2	107.50	10	107.60	107.50	-8	29,530	-0.03%
2021/09/23	20	106.65	20	107.30	106.50	0	29,793	0.00%
2021/09/22	14.3	106.86	2	107.25	107.00	12.3	29,774	0.04%
2021/09/17	6	108.42	8	108.63	108.50	-2	29,528	-0.01%
2021/09/16	17	108.06	5	108.80	107.50	12	29,476	0.04%
2021/09/15	7	109.43	95.2	109.59	108.50	-88.2	29,612	-0.30%
2021/09/14	50	107.50	3	107.33	107.50	47	29,019	0.16%
2021/09/13	25	107.14	0	0.00	106.50	25	29,065	0.09%
2021/09/10	0	0.00	1	108.00	108.00	-1	29,390	0.00%
2021/09/09	13.2	106.60	3	107.33	107.00	10.2	29,660	0.03%
2021/09/08	8	107.56	3	108.83	107.50	5	29,623	0.02%
2021/09/07	15.2	109.00	0	0.00	108.50	15.2	29,547	0.05%
2021/09/06	2	111.25	1	111.00	111.00	1	29,553	0.00%
2021/09/03	3.7	112.03	5.1	112.00	112.50	-1.5	29,849	0.00%
2021/09/02	11.3	111.45	3.5	111.43	111.50	7.8	29,768	0.03%
2021/09/01	2.1	111.02	20	111.25	111.00	-17.9	29,654	-0.06%
2021/08/31	1.1	111.00	7.2	109.07	111.00	-6.1	29,587	-0.02%
2021/08/30	1	107.50	2.4	108.20	109.00	-1.4	29,418	0.00%
2021/08/27	0	0.00	2	107.50	108.00	-2	29,666	-0.01%
2021/08/26	7	107.64	0	0.00	107.50	7	29,835	0.02%
2021/08/25	0	0.00	6	108.58	108.50	-6	30,168	-0.02%
2021/08/24	0	0.00	5	108.70	109.00	-5	30,304	-0.02%
2021/08/23	0	0.00	27.4	106.61	107.50	-27.4	30,576	-0.09%
2021/08/20	8	102.81	8.1	104.50	104.50	-0.1	30,649	0.00%
2021/08/19	31	103.89	37.1	103.71	103.00	-6.1	31,163	-0.02%
2021/08/18	20	106.08	26.1	105.92	107.00	-6.1	30,717	-0.02%
2021/08/17	16	106.56	10	107.25	106.50	6	31,031	0.02%
2021/08/16	24.2	107.55	24	107.46	107.50	0.2	31,124	0.00%
2021/08/13	12	109.04	26	109.62	109.00	-14	31,441	-0.04%
2021/08/12	5	109.00	13	109.08	109.00	-8	31,378	-0.03%
2021/08/11	47.3	107.06	45	107.96	109.00	2.3	31,859	0.01%
2021/08/10	26	109.33	3	110.17	108.50	23	32,440	0.07%
2021/08/09	17	111.68	7	112.07	112.00	10	33,341	0.03%
2021/08/06	38	112.00	14	112.43	112.50	24	33,684	0.07%
2021/08/05	4	111.88	2.1	111.98	112.00	1.9	34,169	0.01%
2021/08/04	13	111.92	2	112.00	112.00	11	36,329	0.03%
2021/08/03	8	111.50	306	111.01	111.50	-298	37,309	-0.80%	大賣/鉅額交易
2021/08/02	6	111.58	13	111.77	113.00	-7	37,640	-0.02%
2021/07/30	8	110.25	9	110.50	110.00	-1	38,246	0.00%
2021/07/29	7.2	110.37	5.2	111.00	111.00	2	38,400	0.01%
2021/07/28	3	109.00	10	109.80	110.50	-7	39,142	-0.02%
2021/07/27	7.1	110.72	9	111.06	111.50	-2	40,042	0.00%
2021/07/26	7.4	109.65	6	110.08	110.00	1.4	40,774	0.00%
2021/07/23	7.1	111.00	2.8	110.64	110.50	4.3	40,978	0.01%
2021/07/22	9.2	110.13	19	111.00	110.50	-9.9	41,267	-0.02%
2021/07/21	106	113.75	11.1	113.41	112.50	94.9	41,185	0.23%	大買/
2021/07/20	22.6	114.91	5	114.80	114.50	17.6	40,817	0.04%
2021/07/19	21	117.24	7.8	116.94	116.50	13.3	41,033	0.03%
2021/07/16	8	118.69	31.7	119.39	119.50	-23.7	41,627	-0.06%
2021/07/15	14.7	119.03	16	119.06	119.50	-1.3	41,646	0.00%
2021/07/14	11.1	116.68	25.3	117.13	116.00	-14.2	41,038	-0.03%
2021/07/13	4.2	116.45	27	116.35	116.50	-22.8	41,122	-0.06%
2021/07/12	7.2	114.79	21	115.21	115.00	-13.8	41,396	-0.03%
2021/07/09	12	113.63	454.3	114.00	114.00	-442.3	41,770	-1.06%	大賣/鉅額交易
2021/07/08	2	115.25	2	115.50	115.50	0	42,184	0.00%
2021/07/07	15.1	115.54	31	115.52	115.00	-15.9	42,614	-0.04%
2021/07/06	12.1	116.41	32	116.50	116.50	-19.9	43,302	-0.05%
2021/07/05	791.6	114.32	72.1	114.76	117.00	719.6	43,911	1.64%	大買/鉅額交易
2021/07/02	4	112.00	1	112.00	111.50	3	43,223	0.01%
2021/07/01	34	111.68	8	111.81	112.00	26	43,510	0.06%
2021/06/30	10.2	112.51	17	113.03	112.00	-6.8	43,940	-0.02%
2021/06/29	7	111.86	13.6	112.07	111.50	-6.6	45,039	-0.01%
2021/06/28	44	111.63	4	111.75	111.50	40	46,909	0.09%
2021/06/25	29.2	114.34	46	114.27	113.00	-16.8	47,286	-0.04%
2021/06/24	12	111.92	16.8	112.33	113.00	-4.8	47,379	-0.01%
2021/06/23	3	110.50	6.8	110.46	111.50	-3.8	47,741	-0.01%
2021/06/22	6	109.08	4.7	109.16	108.50	1.3	48,354	0.00%
2021/06/21	18	109.44	4.5	109.36	108.50	13.6	49,335	0.03%
2021/06/18	11.2	111.96	4	112.88	111.50	7.2	50,635	0.01%
2021/06/17	23	110.63	13	111.85	113.00	10	51,947	0.02%
2021/06/16	17	112.26	3	112.50	111.50	14	54,351	0.03%
2021/06/15	8	112.69	1.4	113.00	113.00	6.6	56,251	0.01%
2021/06/11	8.5	113.12	39	112.81	113.50	-30.5	58,242	-0.05%
2021/06/10	3.2	110.51	14	110.79	110.50	-10.8	59,189	-0.02%
2021/06/09	14.3	109.79	6	110.42	109.50	8.3	60,027	0.01%
2021/06/08	27.1	110.52	2	110.25	110.50	25.1	61,243	0.04%
2021/06/07	8	110.69	7	110.79	110.50	1	62,197	0.00%
2021/06/04	10.2	110.16	14	110.96	112.00	-3.8	62,654	-0.01%
2021/06/03	34.1	111.96	12	112.38	111.00	22.1	62,906	0.04%
2021/06/02	9.3	111.90	8	112.38	112.00	1.3	63,414	0.00%
2021/06/01	8.7	113.92	3.2	114.66	114.50	5.5	64,306	0.01%
2021/05/31	5.5	112.64	44	113.09	113.50	-38.5	65,255	-0.06%
2021/05/28	2.1	110.74	26	111.00	111.00	-23.9	66,126	-0.04%
2021/05/27	64	108.61	26.2	109.29	109.50	37.8	66,575	0.06%
2021/05/26	26.4	111.37	4	111.38	111.50	22.4	67,559	0.03%
2021/05/25	14.6	112.45	13.1	112.35	112.00	1.5	69,013	0.00%
2021/05/24	14.1	108.54	14	109.14	109.50	0.1	69,079	0.00%
2021/05/21	118.2	109.43	134.6	109.03	109.50	-16.4	69,408	-0.02%	大買/大賣/
2021/05/20	9.3	105.52	48	106.00	106.00	-38.7	69,516	-0.06%
2021/05/19	68	105.16	33.5	105.53	105.00	34.5	70,236	0.05%
2021/05/18	33.4	104.97	51.7	105.30	107.00	-18.4	70,231	-0.03%
2021/05/17	44.1	99.38	15.6	100.25	98.20	28.5	70,387	0.04%
2021/05/14	31.4	104.55	48.1	104.98	104.50	-16.7	70,236	-0.02%
2021/05/13	25.2	101.31	28.1	101.63	103.00	-2.9	70,571	0.00%
2021/05/12	40.6	101.15	35.2	102.01	102.00	5.4	70,334	0.01%
2021/05/11	37.8	108.29	10	107.40	107.00	27.8	69,233	0.04%
2021/05/10	18.6	113.43	8.7	113.70	113.00	9.9	69,994	0.01%
2021/05/07	13.1	116.81	58	116.34	117.50	-44.9	72,312	-0.06%
2021/05/06	15.5	111.84	20.2	111.78	112.50	-4.8	73,359	-0.01%
2021/05/05	20.2	110.77	50	111.23	110.00	-29.9	74,195	-0.04%
2021/05/04	62.9	110.10	43.1	109.91	108.50	19.7	75,249	0.03%
2021/05/03	35.4	113.59	66.5	113.03	112.50	-31.1	76,133	-0.04%
2021/04/29	50	117.49	44	117.91	116.00	6	78,603	0.01%
2021/04/28	128.3	117.81	109.3	117.00	117.00	19	79,282	0.02%	大買/大賣/
2021/04/27	34.4	119.47	17	119.29	118.50	17.4	80,842	0.02%
2021/04/26	19.1	117.98	4	118.25	117.50	15.1	81,368	0.02%
2021/04/23	16	117.97	17	118.38	119.00	-1	82,262	0.00%
2021/04/22	62.5	118.76	78.7	118.13	117.50	-16.2	84,441	-0.02%
2021/04/21	19.1	120.34	3.3	120.80	120.00	15.8	88,574	0.02%
2021/04/20	18.1	121.50	0	0.00	122.00	18.1	89,305	0.02%
2021/04/19	16	122.09	5.3	122.08	121.50	10.7	90,633	0.01%
2021/04/16	27.1	122.61	15	122.90	123.50	12.1	91,260	0.01%
2021/04/15	3	120.33	11	120.55	121.00	-8	92,273	-0.01%
2021/04/14	30.3	120.31	38	120.59	121.50	-7.8	93,500	-0.01%
2021/04/13	17	122.32	23	121.89	122.50	-6	96,281	-0.01%
2021/04/12	65.1	120.78	43.5	121.33	120.50	21.6	99,322	0.02%
2021/04/09	35.5	121.04	6.1	120.76	120.00	29.4	102,027	0.03%
2021/04/08	20.4	122.45	1	123.00	122.50	19.4	101,224	0.02%
2021/04/07	20.4	123.27	112.5	123.07	123.50	-92.2	101,243	-0.09%	大賣/
2021/04/06	22.2	122.78	17	123.06	122.50	5.1	101,439	0.01%
2021/04/01	70.2	122.08	35.1	123.07	121.50	35.1	101,864	0.03%
2021/03/31	45.3	124.57	58.1	125.21	124.00	-12.8	102,143	-0.01%
2021/03/30	31.6	129.36	24	129.19	129.50	7.6	100,661	0.01%
2021/03/29	10.3	127.76	12	128.17	128.50	-1.7	100,823	0.00%
2021/03/26	19.2	126.74	12	126.79	126.50	7.1	101,700	0.01%
2021/03/25	46	127.27	48.7	127.72	126.50	-2.7	101,299	0.00%
2021/03/24	37.1	128.99	33.1	129.89	128.00	4	100,686	0.00%
2021/03/23	51	132.33	34.2	132.27	130.50	16.8	99,806	0.02%
2021/03/22	29.1	128.45	51.2	126.58	130.00	-22.1	98,701	-0.02%
2021/03/19	74	124.76	39.4	125.67	123.50	34.6	97,546	0.04%
2021/03/18	24.4	129.84	45.1	130.05	129.50	-20.6	95,637	-0.02%
2021/03/17	20.2	126.07	344	126.74	126.00	-323.8	94,357	-0.34%	大賣/鉅額交易
2021/03/16	21.1	122.57	27.1	122.48	123.00	-5.9	92,873	-0.01%
2021/03/15	20.1	120.42	23.6	120.02	121.00	-3.5	92,452	0.00%
2021/03/12	126	119.61	74.8	119.48	120.00	51.2	93,263	0.05%	大買/
2021/03/11	7.5	117.03	60.1	117.04	117.00	-52.6	94,385	-0.06%
2021/03/10	91	115.93	22.1	115.66	115.50	68.9	93,926	0.07%
2021/03/09	13	113.96	6	113.75	115.00	7	93,640	0.01%
2021/03/08	51	115.66	18	114.31	113.50	33	93,481	0.04%
2021/03/05	121	114.13	11.2	115.04	115.00	109.8	92,985	0.12%	大買/鉅額交易
2021/03/04	12	113.17	31	114.60	114.50	-19	92,545	-0.02%
2021/03/03	24	115.17	54.5	114.67	115.50	-30.5	91,575	-0.03%
2021/03/02	35	113.13	28	114.04	112.00	7	90,689	0.01%
2021/02/26	63	113.06	587	114.07	112.00	-524	90,179	-0.58%	大賣/鉅額交易
2021/02/25	21	115.31	82.3	115.24	116.50	-61.3	88,553	-0.07%
2021/02/24	20.1	111.50	9.4	112.38	110.50	10.7	87,097	0.01%
2021/02/23	13.6	110.36	474	109.21	111.50	-460.4	86,598	-0.53%	大賣/鉅額交易
2021/02/22	24.1	112.35	13.1	112.07	111.00	10.9	86,137	0.01%
2021/02/19	23.2	110.52	295	110.29	110.00	-271.8	85,645	-0.32%	大賣/鉅額交易
2021/02/18	16.3	113.63	25.2	113.90	113.00	-8.9	84,850	-0.01%
2021/02/17	39.6	113.72	127.1	113.89	114.00	-87.5	84,908	-0.10%	大賣/
2021/02/05	42.8	113.94	17.1	115.29	113.50	25.7	83,928	0.03%
2021/02/04	29.5	114.02	29.3	113.84	114.00	0.3	83,134	0.00%
2021/02/03	5.7	116.21	13.2	116.81	116.50	-7.5	82,680	-0.01%
2021/02/02	13	115.42	24.2	115.65	116.50	-11.1	82,107	-0.01%
2021/02/01	72.4	109.79	384.4	109.65	113.00	-312	81,389	-0.38%	大賣/鉅額交易
2021/01/29	108.3	116.12	83.4	115.62	111.50	24.9	79,640	0.03%	大買/
2021/01/28	170.3	119.12	15.8	119.46	118.50	154.5	76,874	0.20%	大買/鉅額交易
2021/01/27	39.5	123.38	24.2	123.37	123.00	15.4	75,136	0.02%
2021/01/26	72.4	122.64	40.3	122.21	122.00	32.1	73,916	0.04%
2021/01/25	469.1	120.17	38.3	121.00	123.00	430.8	72,070	0.60%	大買/鉅額交易
2021/01/22	274.2	120.24	90.8	120.13	121.50	183.4	70,174	0.26%	大買/鉅額交易
2021/01/21	27	116.65	86.1	116.00	117.00	-59.1	67,021	-0.09%
2021/01/20	274.1	117.67	299.1	116.13	114.50	-25	66,129	-0.04%	大買/大賣/
2021/01/19	82.2	115.44	71.9	115.01	115.00	10.2	64,197	0.02%
2021/01/18	95.7	113.41	43.1	113.29	114.00	52.6	63,005	0.08%
2021/01/15	95.3	115.32	231.5	115.94	115.50	-136.2	61,737	-0.22%	大賣/鉅額交易
2021/01/14	849.5	110.69	354	112.28	116.00	495.6	59,302	0.84%	大買/大賣/鉅額交易
2021/01/13	40.5	106.17	338.4	105.12	106.50	-297.9	54,542	-0.55%	大賣/鉅額交易
2021/01/12	353	104.65	309.6	104.45	104.00	43.4	53,983	0.08%	大買/大賣/
2021/01/11	34	107.53	44.1	108.31	107.50	-10	53,647	-0.02%
2021/01/08	26.3	107.39	76.8	109.00	108.00	-50.5	53,291	-0.09%
2021/01/07	27.1	106.89	61.5	106.70	107.00	-34.4	51,832	-0.07%
2021/01/06	146.1	104.73	327.7	105.85	105.00	-181.6	50,561	-0.36%	大買/大賣/鉅額交易
2021/01/05	238.1	102.34	128.8	103.46	104.00	109.3	47,274	0.23%	大買/大賣/鉅額交易
2021/01/04	443.5	95.53	170.6	96.38	99.90	272.9	44,037	0.62%	大買/大賣/鉅額交易
2020/12/31	12	91.62	35	91.75	92.00	-23	40,427	-0.06%
2020/12/30	10	90.70	20.8	90.64	91.60	-10.8	40,179	-0.03%
2020/12/29	285.6	90.95	7	90.94	90.40	278.6	39,796	0.70%	大買/鉅額交易
2020/12/28	315.6	92.48	30.2	92.45	91.80	285.4	39,355	0.73%	大買/鉅額交易
2020/12/25	87.4	91.19	131.1	91.38	91.80	-43.6	38,556	-0.11%	大賣/
2020/12/24	6	89.43	6	89.52	89.60	0	37,188	0.00%
2020/12/23	8.6	88.72	23	88.86	88.80	-14.4	37,032	-0.04%
2020/12/22	51	88.10	73	89.54	87.70	-22	36,732	-0.06%
2020/12/21	8.2	87.69	20.2	87.94	88.00	-12	36,124	-0.03%
2020/12/18	0	0.00	1.1	87.80	87.70	-1.1	35,941	0.00%
2020/12/17	14	87.99	24	88.02	87.80	-10	35,866	-0.03%
2020/12/16	5	88.00	15.3	88.02	88.20	-10.3	35,716	-0.03%
2020/12/15	24	86.80	1	88.10	87.10	23	35,463	0.06%
2020/12/14	46.5	88.40	53.2	88.51	87.70	-6.7	35,162	-0.02%
2020/12/11	63.1	87.05	84.1	88.19	87.60	-21	34,666	-0.06%
2020/12/10	117.1	87.55	63.6	87.91	87.70	53.5	33,930	0.16%	大買/
2020/12/09	9	88.90	38.6	88.84	89.00	-29.6	33,480	-0.09%
2020/12/08	32	88.55	37.5	88.41	87.60	-5.5	32,621	-0.02%
2020/12/07	39.5	86.79	186.8	85.48	87.90	-147.3	31,140	-0.47%	大賣/鉅額交易
2020/12/04	38	82.92	39.2	82.99	82.90	-1.2	28,798	0.00%
2020/12/03	16	82.17	0	0.00	82.00	16	28,368	0.06%
2020/12/02	37	83.07	22	83.09	82.70	15	28,204	0.05%
2020/12/01	0.2	82.50	26	82.44	82.90	-25.8	28,227	-0.09%
2020/11/30	20	82.40	13	82.24	82.30	7	28,504	0.02%
2020/11/27	18.1	82.62	0	0.00	82.60	18.1	27,917	0.06%
2020/11/26	15	82.91	15	83.01	83.00	0	27,869	0.00%
2020/11/25	5	81.86	2.5	82.20	82.00	2.5	27,823	0.01%
2020/11/24	12.1	82.19	1	82.80	82.00	11.1	27,853	0.04%
2020/11/23	3.1	82.76	3.2	82.88	82.90	-0.1	27,877	0.00%
2020/11/20	9.1	82.40	14.4	82.32	82.50	-5.4	27,738	-0.02%
2020/11/19	1.6	82.67	4	82.78	82.90	-2.5	27,618	-0.01%
2020/11/18	5.5	83.18	3	83.20	83.20	2.5	27,595	0.01%
2020/11/17	2.1	82.88	25.2	82.87	83.00	-23.1	27,491	-0.08%
2020/11/16	7.1	82.63	11	82.52	82.60	-4	27,885	-0.01%
2020/11/13	4	81.40	1.5	81.80	81.40	2.5	27,577	0.01%
2020/11/12	12	81.72	9	81.71	81.90	3	27,494	0.01%
2020/11/11	6.1	81.57	23	81.33	81.60	-17	27,213	-0.06%
2020/11/10	3	80.73	6	80.85	80.80	-3	27,174	-0.01%
2020/11/09	11	81.07	39	81.10	81.20	-28	28,235	-0.10%
2020/11/06	1	79.60	1	79.60	79.70	0	28,321	0.00%
2020/11/05	0	0.00	2	79.05	79.00	-2	28,488	-0.01%
2020/11/04	0	0.00	9	78.79	78.80	-9	29,073	-0.03%
2020/11/03	13	78.67	15	78.43	78.30	-2	29,122	-0.01%
2020/11/02	2	78.00	1	77.90	78.30	1	29,432	0.00%
2020/10/30	4	77.45	6	77.82	77.50	-2	29,600	-0.01%
2020/10/29	10.3	77.12	13	77.81	78.00	-2.7	29,550	-0.01%
2020/10/28	22.1	78.97	7	78.39	78.30	15.1	30,059	0.05%
2020/10/27	5	79.78	1	80.00	80.00	4	30,234	0.01%
2020/10/26	0	0.00	6	80.35	80.20	-6	30,632	-0.02%
2020/10/23	4.1	80.82	4	81.00	80.70	0.1	31,049	0.00%
2020/10/22	0	0.00	5.1	80.60	80.80	-5.1	32,073	-0.02%
2020/10/21	6.1	80.65	1	80.50	80.40	5.1	32,779	0.02%
2020/10/20	41	81.56	29	81.12	81.40	12	33,058	0.04%
2020/10/19	15.5	80.85	140	80.99	81.30	-124.5	33,610	-0.37%	大賣/鉅額交易
2020/10/16	17	79.53	27.5	79.01	78.60	-10.5	33,408	-0.03%
2020/10/15	12.1	77.75	6	78.28	78.10	6.1	33,847	0.02%
2020/10/14	5	78.38	10.1	78.00	78.00	-5.1	34,602	-0.01%
2020/10/13	6	78.37	5	79.00	78.90	1	34,800	0.00%
2020/10/12	1	78.40	81	78.57	78.70	-80	35,259	-0.23%
2020/10/08	19.1	77.75	51	77.90	78.00	-31.9	35,425	-0.09%
2020/10/07	62	77.45	3	77.57	77.40	59	35,744	0.17%
2020/10/06	25	77.82	1	77.70	77.80	24	36,066	0.07%
2020/10/05	0	0.00	10	78.40	77.70	-10	36,653	-0.03%
2020/09/30	4	77.50	21	77.94	77.40	-17	37,159	-0.05%
2020/09/29	24.2	77.23	22	77.79	77.00	2.2	37,455	0.01%
2020/09/28	5	76.78	54	75.47	76.90	-49	37,793	-0.13%
2020/09/25	10	74.30	6	74.43	74.30	4	38,001	0.01%
2020/09/24	54	75.39	5	75.00	75.00	49	38,076	0.13%
2020/09/23	3	76.73	1	76.90	76.70	2	37,687	0.01%
2020/09/22	11	76.80	0	0.00	76.80	11	38,132	0.03%
2020/09/21	1	77.40	0.1	77.60	77.40	0.9	38,706	0.00%
2020/09/18	13	77.87	0	0.00	77.60	13	40,000	0.03%
2020/09/17	7	78.26	0	0.00	78.10	7	40,947	0.02%
2020/09/16	0	0.00	3	78.83	78.80	-3	41,362	-0.01%
2020/09/15	7	79.29	0	0.00	79.10	7	41,339	0.02%
2020/09/14	2	78.65	7	79.14	79.40	-5	41,646	-0.01%
2020/09/11	0	78.50	0	0.00	78.50	0	41,491	0.00%
2020/09/10	10	78.23	4	78.55	78.50	6	41,523	0.01%
2020/09/09	15	77.02	12	77.65	77.90	3	41,410	0.01%
2020/09/08	4	77.73	3	77.73	77.50	1	41,473	0.00%
2020/09/07	2	77.00	4	77.30	77.30	-2	41,611	0.00%
2020/09/04	12	76.93	2	77.00	76.90	10	41,954	0.02%
2020/09/03	17	78.19	16	78.55	77.70	1	41,789	0.00%
2020/09/02	11	77.24	6	77.10	77.80	5	41,734	0.01%
2020/09/01	13	76.88	2	76.80	77.00	11	42,211	0.03%
2020/08/31	4	77.08	0	0.00	76.90	4	42,474	0.01%
2020/08/28	11	77.59	22.3	77.42	77.50	-11.3	42,692	-0.03%
2020/08/27	9	77.70	1.5	77.80	77.50	7.5	42,988	0.02%
2020/08/26	26	77.91	0	0.00	78.20	26	43,281	0.06%
2020/08/25	10	78.40	6	78.42	78.30	4	43,441	0.01%
2020/08/24	2	77.95	2	78.10	77.60	0	43,891	0.00%
2020/08/21	1	78.10	2	78.10	78.20	-1	43,964	0.00%
2020/08/20	14	77.79	3	76.90	77.10	11	43,929	0.03%
2020/08/19	21	80.10	3	80.70	79.30	18	43,368	0.04%
2020/08/18	8	79.69	1	79.80	79.80	7	43,283	0.02%
2020/08/17	4.1	80.37	1.3	80.20	80.20	2.7	43,604	0.01%
2020/08/14	0.4	80.30	33	80.20	80.40	-32.6	43,618	-0.07%
2020/08/13	423	79.96	40	80.55	79.50	383	43,559	0.88%	大買/鉅額交易
2020/08/12	2	80.40	131	81.26	81.40	-129	42,948	-0.30%	大賣/鉅額交易
2020/08/11	1	79.70	2	81.00	79.80	-1	43,139	0.00%
2020/08/10	17	80.39	14	80.11	80.50	3	43,407	0.01%
2020/08/07	13	78.43	1	79.60	78.30	12	43,275	0.03%
2020/08/06	3	78.73	15	79.21	79.00	-12	43,625	-0.03%
2020/08/05	17	78.13	0.1	78.10	77.90	16.9	43,829	0.04%
2020/08/04	4	77.88	8.3	77.82	78.10	-4.3	44,340	-0.01%
2020/08/03	18	77.78	16	77.57	77.10	2	44,597	0.00%
2020/07/31	14	78.63	17.5	79.08	78.40	-3.5	44,108	-0.01%
2020/07/30	7	78.00	0.5	78.20	78.00	6.5	43,832	0.01%
2020/07/29	55	78.20	29	78.75	78.00	26	43,666	0.06%
2020/07/28	118	80.14	70	81.86	78.40	48	43,848	0.11%	大買/
2020/07/27	89	78.24	13.6	79.03	78.00	75.4	43,342	0.17%
2020/07/24	37	80.49	3	81.40	80.00	34	42,760	0.08%
2020/07/23	17.5	81.72	37	81.82	82.10	-19.5	42,348	-0.05%
2020/07/22	42	85.47	12	85.46	85.90	30	41,517	0.07%
2020/07/21	88.8	85.60	45	85.70	85.30	43.8	40,594	0.11%
2020/07/20	90.1	86.39	28	86.68	86.80	62.1	39,798	0.16%
2020/07/17	22.5	88.20	58	88.27	88.00	-35.6	39,066	-0.09%
2020/07/16	21	87.44	15	87.69	87.60	6	39,095	0.02%
2020/07/15	33	86.75	15	86.83	86.60	18	38,790	0.05%
2020/07/14	11	86.96	10	86.50	86.30	1	39,163	0.00%
2020/07/13	1	86.40	7	86.01	86.70	-6	39,298	-0.02%
2020/07/10	29	85.99	9	85.43	84.80	20	39,392	0.05%
2020/07/09	43.8	86.71	25.2	86.57	86.20	18.7	39,134	0.05%
2020/07/08	7.5	86.91	7	87.00	87.00	0.5	38,728	0.00%
2020/07/07	7	86.20	89.1	87.12	87.00	-82.1	38,430	-0.21%
2020/07/06	6	86.47	6	86.33	86.40	0	38,484	0.00%
2020/07/03	6	85.42	9	85.31	85.30	-3	39,251	-0.01%
2020/07/02	24	85.74	12	85.71	86.00	12	39,318	0.03%
2020/07/01	12	86.43	157	87.35	85.90	-145	39,567	-0.37%	大賣/鉅額交易
2020/06/30	7	86.00	24.5	86.13	86.30	-17.5	39,234	-0.04%
2020/06/29	11	84.36	27	84.46	85.20	-16	38,911	-0.04%
2020/06/24	9	82.77	111	82.80	83.50	-102	37,861	-0.27%	大賣/鉅額交易
2020/06/23	20	79.81	30	79.96	80.20	-10	37,387	-0.03%
2020/06/22	24	78.56	4	78.75	78.90	20	37,269	0.05%
2020/06/19	0	0.00	9	78.46	78.80	-9	37,883	-0.02%
2020/06/18	1	77.80	1	78.00	78.50	0	37,988	0.00%
2020/06/17	3	78.47	0	0.00	78.20	3	38,713	0.01%
2020/06/16	5	77.90	3	78.17	78.40	2	40,122	0.00%
2020/06/15	18.1	77.29	11	77.15	77.00	7.1	41,533	0.02%
2020/06/12	11	77.37	83	77.80	78.00	-72	42,349	-0.17%
2020/06/11	33	79.49	16	79.41	78.60	17	42,992	0.04%
2020/06/10	0	0.00	2	79.75	79.90	-2	43,388	0.00%
2020/06/09	3	79.37	30	79.96	79.50	-27	44,767	-0.06%
2020/06/08	20	79.18	41	79.57	79.70	-21	45,559	-0.05%
2020/06/05	7	77.94	73	78.14	78.50	-66	45,175	-0.15%
2020/06/04	4.1	78.13	33	78.54	78.40	-28.9	45,232	-0.06%
2020/06/03	18.5	78.01	36	78.01	78.10	-17.5	45,254	-0.04%
2020/06/02	3	77.07	35	77.07	77.10	-32	45,186	-0.07%
2020/06/01	7	76.33	29	76.23	76.20	-22	45,106	-0.05%
2020/05/29	6	74.88	22	75.63	75.80	-16	45,158	-0.04%
2020/05/28	22	75.52	21.8	75.67	75.30	0.2	44,994	0.00%
2020/05/27	6	75.12	25	75.22	75.30	-19	45,453	-0.04%
2020/05/26	7.4	74.62	33	74.93	74.80	-25.6	45,969	-0.06%
2020/05/25	16	73.01	11	73.38	73.60	5	46,216	0.01%
2020/05/22	50	73.87	13	73.71	73.60	37	46,552	0.08%
2020/05/21	5	74.62	3	74.77	74.70	2	46,325	0.00%
2020/05/20	9	74.76	14	74.67	74.50	-5	46,417	-0.01%
2020/05/19	22	75.09	36	75.41	74.80	-14	46,489	-0.03%
2020/05/18	36	75.32	20.1	75.41	75.00	15.9	46,100	0.03%
2020/05/15	45	77.58	35	76.95	77.10	10	45,526	0.02%
2020/05/14	19.1	78.31	14.1	78.41	78.20	5	45,023	0.01%
2020/05/13	20	78.12	19	78.68	78.80	1	44,680	0.00%
2020/05/12	34	77.51	9	77.51	77.30	25	44,565	0.06%
2020/05/11	11	78.31	34	78.46	78.90	-23	44,747	-0.05%
2020/05/08	19	76.22	8	76.45	76.20	11	44,242	0.02%
2020/05/07	5	75.40	18	75.14	75.20	-13	44,308	-0.03%
2020/05/06	9	74.51	5	74.74	74.30	4	44,218	0.01%
2020/05/05	15	74.29	8	74.34	74.10	7	44,492	0.02%
2020/05/04	30	74.45	2	74.55	74.50	28	44,768	0.06%
2020/04/30	4	76.55	40	76.36	77.00	-36	44,694	-0.08%
2020/04/29	11	75.81	20	75.77	75.60	-9	44,975	-0.02%
2020/04/28	1	75.20	5	75.06	75.20	-4	45,609	-0.01%
2020/04/27	2	74.85	11	74.76	74.90	-9	47,798	-0.02%
2020/04/24	1.2	73.83	2	74.00	73.80	-0.8	47,910	0.00%
2020/04/23	11	74.40	15	74.24	74.00	-4	48,896	-0.01%
2020/04/22	13	72.94	4	73.15	73.90	9	48,768	0.02%
2020/04/21	24	73.98	3.3	73.96	73.50	20.7	48,703	0.04%
2020/04/20	5	76.06	2.1	76.06	76.20	2.9	48,171	0.01%
2020/04/17	12	75.87	34	76.04	75.80	-22	48,024	-0.05%
2020/04/16	6	74.60	8.1	74.51	74.00	-2.1	47,392	0.00%
2020/04/15	18	74.49	36.8	74.99	74.10	-18.8	47,157	-0.04%
2020/04/14	7	73.91	20.6	74.05	74.40	-13.6	47,387	-0.03%
2020/04/13	3	73.30	6	73.35	73.10	-3	47,485	-0.01%
2020/04/10	26	73.69	15	73.63	73.90	11	47,506	0.02%
2020/04/09	33.2	74.41	10.1	74.31	74.00	23.1	47,817	0.05%
2020/04/08	29.2	73.74	44	73.32	75.00	-14.8	47,242	-0.03%
2020/04/07	13	71.15	13	71.19	71.20	0	45,981	0.00%
2020/04/06	6.1	69.89	6.6	70.02	70.20	-0.6	45,466	0.00%
2020/04/01	3	70.13	10	70.10	70.00	-7	44,975	-0.02%
2020/03/31	13	70.05	12	70.15	69.90	1	44,733	0.00%
2020/03/30	7.4	69.68	7	70.11	70.00	0.4	44,283	0.00%
2020/03/27	92	71.00	6	71.58	70.10	86	43,919	0.20%
2020/03/26	14	70.78	21.1	70.89	71.00	-7.1	43,204	-0.02%
2020/03/25	16	71.80	71	71.91	71.40	-55	43,208	-0.13%
2020/03/24	21	70.23	11	69.68	69.40	10	42,793	0.02%
2020/03/23	80	67.17	5	67.96	67.50	75	43,074	0.17%
2020/03/20	88.1	69.83	88	70.48	70.80	0.1	42,561	0.00%
2020/03/19	50	67.76	32	67.70	66.30	18	41,412	0.04%
2020/03/18	35	70.36	13	70.69	70.00	22	40,185	0.05%
2020/03/17	22	71.05	11.5	71.21	70.60	10.5	39,472	0.03%
2020/03/16	36	73.11	15	71.61	71.10	21	38,858	0.05%
2020/03/13	112	70.28	31	72.80	74.60	81	38,007	0.21%	大買/
2020/03/12	113.1	75.35	38	75.36	74.70	75.1	36,846	0.20%	大買/
2020/03/11	8	79.49	2.1	79.63	78.60	5.9	35,761	0.02%
2020/03/10	13.1	79.06	15	78.83	79.40	-2	35,582	-0.01%
2020/03/09	9.1	79.33	3	79.33	79.10	6.1	35,358	0.02%
2020/03/06	28	81.17	5	80.82	80.80	23	35,166	0.07%
2020/03/05	11	82.95	5	83.30	82.70	6	35,040	0.02%
2020/03/04	2	81.40	16	81.74	81.70	-14	35,049	-0.04%
2020/03/03	7	81.07	26.2	80.95	81.00	-19.2	34,888	-0.06%
2020/03/02	29.1	79.29	2	79.90	79.20	27.1	34,638	0.08%
2020/02/27	21	80.40	8	80.59	80.30	13	34,937	0.04%
2020/02/26	12.6	81.25	3	81.30	81.10	9.6	34,982	0.03%
2020/02/25	7	80.97	13.9	81.73	82.30	-6.9	34,763	-0.02%
2020/02/24	11	80.58	25	80.63	80.70	-14	34,847	-0.04%
2020/02/21	6.2	81.88	4	81.88	81.70	2.2	35,036	0.01%
2020/02/20	6	83.22	8	83.56	82.80	-2	36,338	-0.01%
2020/02/19	4	83.40	2	84.45	83.80	2	36,346	0.01%
2020/02/18	5.2	83.27	6	83.20	83.40	-0.8	36,642	0.00%
2020/02/17	9	84.01	0	0.00	83.90	9	37,750	0.02%
2020/02/14	9	84.74	6	84.90	84.90	3	38,341	0.01%
2020/02/13	7	85.29	19	85.47	84.70	-12	39,439	-0.03%
2020/02/12	9	84.90	30	84.06	85.50	-21	40,708	-0.05%
2020/02/11	7	82.76	2	82.60	82.90	5	41,559	0.01%
2020/02/10	19	80.47	48	81.16	82.00	-29	42,608	-0.07%
2020/02/07	22.4	83.00	17	83.14	82.90	5.4	43,602	0.01%
2020/02/06	67	83.07	58	83.23	83.60	9	45,059	0.02%
2020/02/05	24	82.23	20	82.24	82.20	4	46,922	0.01%
2020/02/04	14	82.66	5	83.40	82.20	9	48,200	0.02%
2020/02/03	36	79.12	36	80.26	82.20	0	48,094	0.00%
2020/01/31	23	83.66	7.9	84.24	83.20	15.1	47,505	0.03%
2020/01/30	75.1	83.91	32	83.54	83.10	43.1	47,070	0.09%
2020/01/20	9	92.38	6	92.60	92.30	3	44,925	0.01%
2020/01/17	15.6	91.96	33	92.07	92.30	-17.4	44,926	-0.04%
2020/01/16	0.3	89.60	1	90.00	90.00	-0.7	44,307	0.00%
2020/01/15	5	90.00	20	89.94	89.90	-15	45,467	-0.03%
2020/01/14	8	89.79	7.9	89.95	90.00	0.1	46,469	0.00%
2020/01/13	2	88.95	6.7	89.41	89.60	-4.7	46,698	-0.01%
2020/01/10	2	88.80	26.8	88.36	89.00	-24.8	47,630	-0.05%
2020/01/09	18	87.39	12.7	87.49	87.10	5.3	48,452	0.01%
2020/01/08	55	87.33	22.8	86.95	86.50	32.2	48,573	0.07%
2020/01/07	24	89.17	38	89.62	89.10	-14	48,302	-0.03%
2020/01/06	2	90.40	1	90.50	90.50	1	48,395	0.00%
2020/01/03	8	91.33	4.8	91.54	91.60	3.2	48,271	0.01%
2020/01/02	5.5	90.69	6	91.08	90.80	-0.5	48,116	0.00%
2019/12/31	1.2	90.78	0	0.00	90.80	1.2	48,193	0.00%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	4	91.43	14	91.59	91.50	-10	48,462	-0.02%
2019/12/26	7	90.96	7	90.89	90.80	0	48,560	0.00%
2019/12/25	4	90.93	0	0.00	91.00	4	49,146	0.01%
2019/12/24	1	90.90	2	91.00	90.90	-1	49,384	0.00%
2019/12/23	3	91.07	4	91.10	91.50	-1	49,552	0.00%
2019/12/20	111	92.40	119	91.23	91.10	-8	49,578	-0.02%	大買/大賣/
2019/12/19	20	92.05	12.8	91.94	92.20	7.2	49,260	0.01%
2019/12/18	55.1	92.78	94.6	92.33	92.40	-39.5	48,958	-0.08%
2019/12/17	18	91.47	1	91.10	91.60	17	48,539	0.04%
2019/12/16	75.5	91.49	68	91.79	91.60	7.5	48,561	0.02%
2019/12/13	8	91.69	12	91.55	91.00	-4	48,552	-0.01%
2019/12/12	2	91.65	26	91.58	91.00	-24	48,727	-0.05%
2019/12/11	0	0.00	30.1	90.88	91.30	-30.1	48,865	-0.06%
2019/12/10	2	90.15	0	0.00	90.30	2	49,354	0.00%
2019/12/09	2	90.85	13	91.05	91.00	-11	49,715	-0.02%
2019/12/06	0	0.00	5	90.40	90.50	-5	49,472	-0.01%
2019/12/05	0	0.00	7	90.17	89.90	-7	49,467	-0.01%
2019/12/04	5	89.22	4	89.25	89.50	1	49,622	0.00%
2019/12/03	3.5	89.17	9	89.28	90.00	-5.5	49,672	-0.01%
2019/12/02	20	87.29	17	88.26	88.60	3	49,485	0.01%
2019/11/29	10	88.93	25.8	88.54	88.50	-15.8	49,213	-0.03%
2019/11/28	2	89.90	0	0.00	89.80	2	48,897	0.00%
2019/11/27	1	90.20	8	90.29	90.60	-7	49,237	-0.01%
2019/11/26	9	89.74	8	90.13	89.90	1	49,243	0.00%
2019/11/25	26	89.76	8	89.93	89.60	18	48,294	0.04%
2019/11/22	22.2	92.06	17	92.36	91.40	5.2	47,978	0.01%
2019/11/21	4	92.03	48.1	91.47	92.50	-44.1	47,972	-0.09%
2019/11/20	12	91.52	43.4	91.71	91.90	-31.4	47,375	-0.07%
2019/11/19	110	91.53	115.6	92.08	92.80	-5.6	47,024	-0.01%	大買/大賣/
2019/11/18	13.1	90.30	15	90.39	90.50	-1.9	45,679	0.00%
2019/11/15	18	90.01	44.2	90.27	90.10	-26.2	45,397	-0.06%
2019/11/14	43	90.03	56	90.47	89.30	-13	45,007	-0.03%
2019/11/13	12.5	89.84	21.2	89.88	89.70	-8.7	44,081	-0.02%
2019/11/12	67.5	90.47	27.5	90.27	91.00	40.1	43,699	0.09%
2019/11/11	28	88.22	51.9	88.56	87.90	-23.9	42,815	-0.06%
2019/11/08	90.6	91.90	89.6	91.48	90.90	1	41,247	0.00%
2019/11/07	33	90.37	58.8	90.23	90.80	-25.8	39,749	-0.06%
2019/11/06	31	89.93	53.6	90.13	90.40	-22.6	38,542	-0.06%
2019/11/05	34	89.77	41.3	89.85	90.00	-7.3	37,282	-0.02%
2019/11/04	37.1	87.97	86.1	87.85	89.00	-49	36,054	-0.14%
2019/11/01	6	83.62	56	83.49	84.80	-50	34,294	-0.15%
2019/10/31	2	80.90	7	81.17	80.60	-5	33,093	-0.02%
2019/10/30	4.5	80.11	3	80.10	80.20	1.5	32,959	0.00%
2019/10/29	7.1	80.75	13	80.85	80.80	-5.9	32,835	-0.02%
2019/10/28	10.3	80.21	4	80.50	80.10	6.3	32,576	0.02%
2019/10/25	4	80.00	4	80.20	80.20	0	32,470	0.00%
2019/10/24	5	80.42	4.6	80.63	80.50	0.4	32,252	0.00%
2019/10/23	18	80.06	33	80.32	80.50	-15	32,630	-0.05%
2019/10/22	80	79.12	114	78.98	79.50	-34	32,364	-0.11%	大賣/
2019/10/21	3.1	76.78	0.4	77.30	77.60	2.7	31,601	0.01%
2019/10/18	6	77.42	31	77.51	76.90	-25	31,704	-0.08%
2019/10/17	2.3	75.81	43.5	76.29	77.20	-41.2	30,791	-0.13%
2019/10/16	1	75.10	10	74.94	75.00	-9	29,769	-0.03%
2019/10/15	7	74.94	15	74.76	74.70	-8	29,704	-0.03%
2019/10/14	2	74.30	12	74.24	74.50	-10	30,027	-0.03%
2019/10/09	16	73.13	0	0.00	72.90	16	29,767	0.05%
2019/10/08	2	73.60	22	73.91	74.00	-20	29,894	-0.07%
2019/10/07	5	73.44	14	73.62	73.40	-9	29,759	-0.03%
2019/10/04	6	72.65	2	72.20	72.70	4	29,672	0.01%
2019/10/03	16.2	71.76	4	72.03	72.00	12.2	29,708	0.04%
2019/10/02	13.1	72.29	10	72.40	72.30	3.1	29,572	0.01%
2019/10/01	12	72.53	19.8	72.60	72.60	-7.8	29,331	-0.03%
2019/09/27	27	73.50	3	73.37	73.20	24	28,815	0.08%
2019/09/26	5	74.24	7	74.43	74.00	-2	28,901	-0.01%
2019/09/25	2	74.35	4	74.60	74.80	-2	28,895	-0.01%
2019/09/24	12	74.77	1	75.20	74.90	11	29,218	0.04%
2019/09/23	0.2	74.60	0	0.00	74.70	0.2	29,240	0.00%
2019/09/20	0.2	74.50	2	74.35	74.50	-1.8	29,577	-0.01%
2019/09/19	23	73.92	1	73.50	73.50	22	29,314	0.08%
2019/09/18	7	74.53	5	74.48	74.40	2	29,144	0.01%
2019/09/17	12	74.67	18	75.00	74.60	-6	29,059	-0.02%
2019/09/16	7	75.81	32.1	75.96	76.00	-25.1	29,303	-0.09%
2019/09/12	29	75.85	13	75.42	76.00	16	29,068	0.06%
2019/09/11	8.5	74.43	16	74.81	74.50	-7.5	28,869	-0.03%
2019/09/10	7	74.00	4	74.00	74.10	3	28,884	0.01%
2019/09/09	2	75.30	1	74.90	74.70	1	29,030	0.00%
2019/09/06	10.1	75.26	5	75.58	75.00	5.1	29,372	0.02%
2019/09/05	11	74.69	12	74.75	74.90	-1	29,587	0.00%
2019/09/04	0	0.00	6	74.27	74.30	-6	29,815	-0.02%
2019/09/03	0	0.00	3	73.93	73.60	-3	29,905	-0.01%
2019/09/02	0	0.00	2	73.90	74.00	-2	30,251	-0.01%
2019/08/30	5	73.66	9	73.48	74.20	-4	30,587	-0.01%
2019/08/29	1	72.00	0	0.00	71.90	1	30,724	0.00%
2019/08/28	2	72.25	1	72.10	72.40	1	31,041	0.00%
2019/08/27	3	72.20	0	0.00	72.20	3	31,307	0.01%
2019/08/26	17	71.86	10	71.87	72.00	7	31,562	0.02%
2019/08/23	4	73.38	0	0.00	73.30	4	31,812	0.01%
2019/08/22	4	73.70	9	73.83	73.90	-5	32,267	-0.02%
2019/08/21	0	0.00	5.6	73.44	73.50	-5.6	34,158	-0.02%
2019/08/20	2	72.50	0	0.00	72.40	2	34,127	0.01%
2019/08/19	7	72.51	3	72.73	72.40	4	34,491	0.01%
2019/08/16	4	71.48	1	72.60	72.00	3	35,197	0.01%
2019/08/15	9	71.63	4	71.63	71.60	5	35,147	0.01%
2019/08/14	12	73.48	7.4	73.89	72.60	4.6	35,268	0.01%
2019/08/13	6	73.08	3	73.17	72.90	3	35,218	0.01%
2019/08/12	2	73.80	15.6	73.51	73.70	-13.6	35,749	-0.04%
2019/08/08	2.8	73.47	0	0.00	73.10	2.8	36,472	0.01%
2019/08/07	2	73.30	11	73.05	72.90	-9	37,306	-0.02%
2019/08/06	14.2	71.46	14	72.21	73.30	0.2	37,843	0.00%
2019/08/05	16	73.46	5	73.50	72.80	11	37,786	0.03%
2019/08/02	31	76.12	81	75.60	75.50	-50	37,404	-0.13%
2019/08/01	39	77.78	9	78.21	77.90	30	37,162	0.08%
2019/07/31	2	78.10	8	78.41	78.60	-6	37,041	-0.02%
2019/07/30	32	77.88	7	78.11	77.80	25	37,167	0.07%
2019/07/29	1	78.20	24	78.39	78.40	-23	37,511	-0.06%
2019/07/26	3	78.40	141	78.43	78.40	-138	37,626	-0.37%	大賣/鉅額交易
2019/07/25	49	78.25	46	78.37	78.60	3	37,671	0.01%
2019/07/24	154	81.03	39	81.09	81.30	115	37,192	0.31%	大買/鉅額交易
2019/07/23	6	80.88	5	80.96	80.90	1	36,534	0.00%
2019/07/22	4	80.10	10.6	80.42	80.60	-6.6	36,414	-0.02%
2019/07/19	15	79.43	5	79.80	79.30	10	36,308	0.03%
2019/07/18	5	79.16	3.2	79.07	79.00	1.8	36,773	0.00%
2019/07/17	7.2	79.59	10	80.09	79.30	-2.8	37,533	-0.01%
2019/07/16	15	80.34	13.1	80.06	80.00	1.9	37,702	0.01%
2019/07/15	20	77.25	4	77.05	78.10	16	38,121	0.04%
2019/07/12	3	77.67	0	0.00	77.60	3	40,175	0.01%
2019/07/11	19.2	78.29	1	78.70	78.20	18.2	41,245	0.04%
2019/07/10	9	77.97	10	77.80	77.90	-1	42,238	0.00%
2019/07/09	20	78.11	10	77.98	77.90	10	43,101	0.02%
2019/07/08	2	78.70	39	78.64	79.00	-37	43,727	-0.08%
2019/07/05	5.1	78.08	0	0.00	78.20	5.1	44,148	0.01%
2019/07/04	4	77.73	5	77.80	77.70	-1	44,538	0.00%
2019/07/03	10	77.80	1	77.60	77.50	9	44,768	0.02%
2019/07/02	0	0.00	2	79.40	79.10	-2	45,091	0.00%
2019/07/01	6	79.10	16.2	79.15	79.40	-10.2	45,435	-0.02%
2019/06/28	3.6	77.62	6	77.68	77.40	-2.4	46,469	-0.01%
2019/06/27	6.2	77.42	5	77.58	77.40	1.2	48,925	0.00%
2019/06/26	0	0.00	2	76.30	76.30	-2	49,037	0.00%
2019/06/25	10	76.42	11	76.31	76.40	-1	48,862	0.00%
2019/06/24	7	75.67	7	76.46	77.10	0	48,644	0.00%
2019/06/21	7	77.46	21.3	77.60	76.80	-14.3	48,291	-0.03%
2019/06/20	0	0.00	10.5	77.43	77.70	-10.5	47,665	-0.02%
2019/06/19	3	76.60	5	76.90	77.20	-2	47,481	0.00%
2019/06/18	5	76.64	4.4	76.48	75.90	0.6	46,966	0.00%
2019/06/17	0.3	76.40	6	76.03	76.40	-5.7	46,586	-0.01%
2019/06/14	3	75.10	23	75.03	75.10	-20	46,296	-0.04%
2019/06/13	10	73.97	5	73.98	74.20	5	45,938	0.01%
2019/06/12	22.2	72.41	6	72.60	73.70	16.2	45,892	0.04%
2019/06/11	0	0.00	1	72.80	72.40	-1	45,480	0.00%
2019/06/10	4.1	71.98	0	0.00	72.10	4.1	45,277	0.01%
2019/06/06	8.1	71.28	3	71.30	71.10	5.1	44,971	0.01%
2019/06/05	8.2	71.85	3	71.90	71.00	5.2	44,606	0.01%
2019/06/04	6.1	72.41	3	72.20	71.80	3.1	44,249	0.01%
2019/06/03	10.2	72.78	2	72.70	73.40	8.2	43,903	0.02%
2019/05/31	12.2	74.16	16	74.40	73.90	-3.8	43,607	-0.01%
2019/05/30	7.2	72.92	9	72.80	73.40	-1.8	42,989	0.00%
2019/05/29	68.8	70.33	122	71.98	72.20	-53.2	42,844	-0.12%	大賣/
2019/05/28	66	71.75	2	71.50	71.20	64	42,521	0.15%
2019/05/27	16.2	71.47	0	0.00	71.40	16.2	40,574	0.04%
2019/05/24	6.3	71.65	2	71.70	71.40	4.3	40,541	0.01%
2019/05/23	25.1	72.08	7	72.14	71.50	18.1	40,262	0.04%
2019/05/22	5.6	74.23	1	74.10	74.00	4.6	39,723	0.01%
2019/05/21	7.3	74.98	7	75.06	75.00	0.3	39,988	0.00%
2019/05/20	8.4	75.20	3	75.60	75.00	5.4	39,825	0.01%
2019/05/17	20.4	75.33	11.8	75.31	74.70	8.6	39,707	0.02%
2019/05/16	27	77.14	6	78.15	75.90	21	39,278	0.05%
2019/05/15	46.6	77.92	10	77.91	77.80	36.6	38,512	0.10%
2019/05/14	34.8	79.11	11	79.62	79.70	23.8	37,886	0.06%
2019/05/13	10.2	82.46	6	82.12	81.20	4.2	37,563	0.01%
2019/05/10	16	84.73	11	84.55	83.70	5	37,575	0.01%
2019/05/09	12	84.87	18.5	84.92	84.30	-6.5	37,560	-0.02%
2019/05/08	15	85.91	2	85.75	85.90	13	37,350	0.03%
2019/05/07	2.6	85.97	13	86.38	86.60	-10.4	37,276	-0.03%
2019/05/06	32.4	85.30	2.6	85.04	84.90	29.8	37,269	0.08%
2019/05/03	8	86.95	8	88.03	88.20	0	36,812	0.00%
2019/05/02	19	86.59	9	86.87	86.90	10	36,616	0.03%
2019/04/30	9.2	86.89	9	87.04	86.90	0.2	36,365	0.00%
2019/04/29	5.4	87.66	11.8	88.24	87.80	-6.4	36,026	-0.02%
2019/04/26	11	87.09	12	87.47	87.40	-1	35,703	0.00%
2019/04/25	10	86.48	12	86.61	86.80	-2	35,423	-0.01%
2019/04/24	34.2	87.44	6	87.57	86.90	28.2	35,170	0.08%
2019/04/23	17.6	87.82	15.5	87.76	88.30	2	34,864	0.01%
2019/04/22	26.4	88.27	29.5	88.22	87.80	-3.1	34,003	-0.01%
2019/04/19	57.2	89.92	32.4	91.13	88.90	24.8	33,706	0.07%
2019/04/18	31.2	93.81	73.1	92.61	91.60	-41.9	32,619	-0.13%
2019/04/17	27	91.81	29.4	91.44	91.80	-2.4	30,553	-0.01%
2019/04/16	16	90.08	15.8	90.41	89.90	0.2	29,346	0.00%
2019/04/15	31	88.89	43.1	88.50	89.30	-12.1	28,411	-0.04%
2019/04/12	13	86.28	33.1	86.04	86.50	-20.1	27,828	-0.07%
2019/04/11	5	84.00	14.1	84.02	83.80	-9.1	27,456	-0.03%
2019/04/10	2	82.65	4.1	82.90	83.00	-2.1	26,990	-0.01%
2019/04/09	5	82.50	2.8	82.22	82.50	2.2	26,686	0.01%
2019/04/08	8	82.61	18.2	82.74	82.40	-10.2	26,501	-0.04%
2019/04/03	15	81.49	16	81.24	81.90	-1	25,825	0.00%
2019/04/02	18	82.38	26.4	82.30	82.00	-8.4	25,304	-0.03%
2019/04/01	8	79.95	236	79.33	80.80	-228	23,838	-0.96%	大賣/鉅額交易
2019/03/29	42	73.46	23	72.72	73.50	19	21,133	0.09%
2019/03/28	2	71.70	4	71.75	71.80	-2	21,058	-0.01%
2019/03/27	2	71.90	3	71.90	71.90	-1	21,359	0.00%
2019/03/26	2	71.60	1.8	71.80	71.80	0.2	21,516	0.00%
2019/03/25	10	71.47	1	71.70	71.20	9	21,784	0.04%
2019/03/22	4	72.73	3	73.23	73.00	1	21,732	0.00%
2019/03/21	27	72.98	18.7	72.95	73.00	8.3	21,996	0.04%
2019/03/20	4	72.13	2	72.10	72.40	2	22,458	0.01%
2019/03/19	4	72.20	42	72.25	72.30	-38	23,024	-0.17%
2019/03/18	3.4	71.56	95	71.66	72.00	-91.6	23,226	-0.39%
2019/03/15	3	70.67	5	70.90	70.60	-2	23,470	-0.01%
2019/03/14	4	70.98	7.8	70.95	71.10	-3.8	23,311	-0.02%
2019/03/13	15	70.71	146.8	70.83	70.70	-131.8	24,214	-0.54%	大賣/鉅額交易
2019/03/12	2	71.10	146	71.24	71.20	-144	24,353	-0.59%	大賣/鉅額交易
2019/03/11	2	70.50	0	0.00	70.40	2	24,453	0.01%
2019/03/08	5.6	70.79	0	0.00	70.70	5.6	24,916	0.02%
2019/03/07	6.4	71.80	0	0.00	71.60	6.4	25,765	0.02%
2019/03/06	1	72.20	3	72.37	72.50	-2	26,193	-0.01%
2019/03/05	5	71.88	0	0.00	71.90	5	26,787	0.02%
2019/03/04	7.2	71.80	2	72.20	72.20	5.2	26,928	0.02%
2019/02/27	1	72.40	1	72.90	72.70	0	26,754	0.00%
2019/02/26	2	72.80	4.4	73.17	72.80	-2.4	26,722	-0.01%
2019/02/25	3.1	73.05	12	73.20	73.40	-8.9	26,937	-0.03%
2019/02/22	4	73.23	2	73.20	73.50	2	27,267	0.01%
2019/02/21	4.6	73.56	12	73.58	73.80	-7.4	27,552	-0.03%
2019/02/20	1	73.40	35	73.33	73.20	-34	27,545	-0.12%
2019/02/19	2.2	71.64	6	71.93	72.00	-3.8	27,169	-0.01%
2019/02/18	5	71.54	4	71.30	71.00	1	27,351	0.00%
2019/02/15	3	70.50	0	0.00	70.30	3	27,533	0.01%
2019/02/14	2	72.05	1	71.90	71.40	1	27,638	0.00%
2019/02/13	3	71.80	6	72.52	72.00	-3	27,733	-0.01%
2019/02/12	0	0.00	19	71.32	72.00	-19	27,694	-0.07%
2019/02/11	1	69.90	1	70.20	69.90	0	27,543	0.00%
2019/01/30	5.6	70.04	2	70.15	70.00	3.6	27,311	0.01%
2019/01/29	0	0.00	3	70.33	69.90	-3	27,329	-0.01%
2019/01/28	0	0.00	3	70.90	70.80	-3	27,288	-0.01%
2019/01/25	2	70.70	2	70.55	70.70	0	27,511	0.00%
2019/01/24	1	69.60	7	69.97	70.00	-6	27,455	-0.02%
2019/01/23	3.5	69.96	0	0.00	69.70	3.5	27,740	0.01%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	2	71.15	71.20	-2	28,393	-0.01%
2019/01/18	1	70.30	2	70.75	70.80	-1	29,728	0.00%
2019/01/17	2	70.10	1	70.40	70.40	1	30,927	0.00%
2019/01/16	1	69.80	2	70.40	70.20	-1	31,610	0.00%
2019/01/15	2	70.10	14.1	70.29	70.30	-12.1	31,959	-0.04%
2019/01/11	2	69.80	4	69.98	69.40	-2	33,547	-0.01%
2019/01/10	4	69.35	1	69.20	69.30	3	33,515	0.01%
2019/01/09	0	69.80	7	69.74	69.90	-7	33,515	-0.02%
2019/01/08	2	68.95	1	69.10	68.60	1	33,510	0.00%
2019/01/07	0.5	69.30	4	68.78	69.30	-3.5	33,710	-0.01%
2019/01/04	14	67.51	22	67.85	67.60	-8	33,606	-0.02%
2019/01/03	15	68.96	3.5	69.11	68.90	11.5	33,646	0.03%
2019/01/02	3.2	70.32	5	70.82	70.10	-1.8	33,501	-0.01%
2018/12/28	2	70.85	22	70.80	70.80	-20	33,856	-0.06%
2018/12/27	1	71.10	2	71.50	70.80	-1	34,100	0.00%
2018/12/26	1.2	70.80	1	71.00	70.20	0.2	34,354	0.00%
2018/12/25	12	70.01	2	70.40	70.70	10	34,538	0.03%
2018/12/24	29	71.11	1.4	71.17	71.40	27.6	35,126	0.08%
2018/12/22	7.8	71.09	0	0.00	70.90	7.8	35,373	0.02%
2018/12/21	5	70.74	1.8	71.18	71.40	3.2	35,779	0.01%
2018/12/20	12	71.23	9.1	71.51	71.50	2.9	35,804	0.01%
2018/12/19	2.2	71.28	11	71.26	71.80	-8.8	35,643	-0.02%
2018/12/18	4	70.23	2	70.70	70.80	2	35,873	0.01%
2018/12/17	5.2	71.28	7	71.59	71.10	-1.8	36,093	0.00%
2018/12/14	14	71.69	5	71.46	71.50	9	36,528	0.02%
2018/12/13	8.2	72.60	45	72.33	73.00	-36.8	36,813	-0.10%
2018/12/12	9	70.73	33	70.64	71.20	-24	37,341	-0.06%
2018/12/11	20	68.65	19	68.62	68.40	1	37,568	0.00%
2018/12/10	86	67.91	10	67.84	67.70	76	37,759	0.20%
2018/12/07	19	69.36	1	69.40	69.10	18	37,568	0.05%
2018/12/06	20	69.35	6	68.97	69.00	14	37,365	0.04%
2018/12/05	5.8	72.12	2	71.85	71.60	3.8	36,597	0.01%
2018/12/04	3.2	73.31	6	73.53	73.40	-2.8	36,922	-0.01%
2018/12/03	4	73.35	12	73.65	74.00	-8	36,977	-0.02%
2018/11/30	2	73.30	14	72.81	71.90	-12	36,598	-0.03%
2018/11/29	29.2	73.34	11	74.48	72.40	18.2	35,692	0.05%
2018/11/28	11	72.17	18	72.01	73.10	-7	35,289	-0.02%
2018/11/27	15.5	70.37	0	0.00	70.70	15.5	34,839	0.04%
2018/11/26	4	70.90	16	71.18	71.00	-12	34,800	-0.03%
2018/11/23	2.1	70.00	2	70.10	70.00	0.1	34,663	0.00%
2018/11/22	17	69.79	2.6	69.85	69.50	14.4	34,653	0.04%
2018/11/21	19.6	69.91	6.6	69.91	70.60	13	34,466	0.04%
2018/11/20	32.6	71.37	7	72.06	71.00	25.6	34,147	0.07%
2018/11/19	48.2	73.31	3	73.33	73.40	45.2	33,901	0.13%
2018/11/16	8.6	74.15	1	74.00	74.30	7.6	34,199	0.02%
2018/11/15	35	72.93	8.4	74.58	74.50	26.6	35,037	0.08%
2018/11/14	7	73.81	3	73.50	73.30	4	34,998	0.01%
2018/11/13	3.4	74.54	0	0.00	74.40	3.4	34,972	0.01%
2018/11/09	5	75.90	0	0.00	76.10	5	35,101	0.01%
2018/11/08	23.3	77.16	9	78.02	76.60	14.3	35,138	0.04%
2018/11/07	3.2	77.88	4.8	77.88	77.90	-1.6	35,022	0.00%
2018/11/06	4.2	77.92	3	79.03	77.30	1.2	35,016	0.00%
2018/11/05	1.5	80.20	3	80.13	80.00	-1.5	35,081	0.00%
2018/11/02	11.4	79.66	28	80.21	81.00	-16.6	35,222	-0.05%
2018/11/01	2.4	79.73	24.8	79.50	79.90	-22.4	35,105	-0.06%
2018/10/31	4.8	78.65	8	78.35	78.80	-3.2	35,267	-0.01%
2018/10/30	1.9	76.08	17.8	75.64	76.40	-15.9	35,030	-0.05%
2018/10/29	12.6	76.47	7	77.49	75.50	5.6	35,063	0.02%
2018/10/26	95.6	77.95	31.4	77.40	76.20	64.3	35,074	0.18%
2018/10/17	42.4	69.72	59.1	70.11	68.10	-16.7	34,592	-0.05%
2018/10/16	79.1	70.14	32	70.17	70.40	47.1	33,758	0.14%
2018/10/15	39	70.71	8	70.65	70.50	31	33,489	0.09%
2018/10/12	58	70.20	3	70.23	71.90	55	33,508	0.16%
2018/10/11	202.2	71.05	6	70.10	70.10	196.2	33,512	0.59%	大買/鉅額交易
2018/10/09	7	75.46	0	0.00	75.30	7	32,293	0.02%
2018/10/08	11.1	75.49	4	75.40	75.50	7.1	32,342	0.02%
2018/10/05	7	75.40	7	76.03	75.60	0	32,631	0.00%
2018/10/04	21.2	76.50	2	76.50	76.20	19.2	32,542	0.06%
2018/10/03	3	77.83	15	78.03	77.80	-12	32,668	-0.04%
2018/10/02	13	78.87	2	78.10	78.10	11	32,896	0.03%
2018/10/01	6	79.98	35	79.91	79.90	-29	32,641	-0.09%
2018/09/28	12	79.08	0	0.00	79.20	12	32,840	0.04%
2018/09/27	2	78.00	8	78.34	78.70	-6	32,499	-0.02%
2018/09/26	18	77.42	27	77.00	77.30	-9	32,279	-0.03%
2018/09/25	4	75.90	2	75.95	76.10	2	32,142	0.01%
2018/09/21	28	75.56	2	75.60	75.80	26	32,370	0.08%
2018/09/20	12	75.55	14	75.61	75.60	-2	32,265	-0.01%
2018/09/19	3	76.03	2	76.35	76.40	1	32,294	0.00%
2018/09/18	8	76.11	0	0.00	75.80	8	32,335	0.02%
2018/09/17	1	77.60	1	77.50	77.80	0	32,456	0.00%
2018/09/14	37.1	77.23	20	77.02	77.90	17.1	32,799	0.05%
2018/09/13	9.2	76.02	9	76.06	76.00	0.2	32,828	0.00%
2018/09/12	7	77.64	19	77.40	77.00	-12	32,740	-0.04%
2018/09/11	27	76.79	39	77.04	77.70	-12	32,803	-0.04%
2018/09/10	37	75.51	20	75.52	75.10	17	33,096	0.05%
2018/09/07	76	78.18	61	78.19	77.70	15	32,715	0.05%
2018/09/06	18	79.30	14	79.31	79.30	4	32,743	0.01%
2018/09/05	11	80.17	2	80.35	80.10	9	32,558	0.03%
2018/09/04	28.4	80.21	1	80.10	80.10	27.4	32,939	0.08%
2018/09/03	24	80.23	2	80.25	80.10	22	33,317	0.07%
2018/08/31	25	80.45	0	0.00	80.50	25	34,592	0.07%
2018/08/30	24	81.11	3	81.07	80.90	21	35,372	0.06%
2018/08/29	10	81.24	1.1	81.41	81.40	8.9	35,704	0.03%
2018/08/28	2	81.10	1	81.20	81.20	1	35,877	0.00%
2018/08/27	2	80.85	4	80.93	81.00	-2	36,077	-0.01%
2018/08/24	9	80.84	0	0.00	81.10	9	36,106	0.02%
2018/08/23	7	81.33	0	0.00	81.80	7	37,143	0.02%
2018/08/22	14	81.43	0	0.00	81.70	14	37,444	0.04%
2018/08/21	2	81.00	0	0.00	81.00	2	37,825	0.01%
2018/08/20	1	81.00	3	81.10	81.00	-2	38,555	-0.01%
2018/08/17	3	81.40	0	0.00	81.10	3	39,047	0.01%
2018/08/16	4	80.68	2	81.75	81.20	2	39,033	0.01%
2018/08/15	12	80.59	5	80.64	81.10	7	38,932	0.02%
2018/08/14	23.3	81.48	5	81.50	81.30	18.2	38,576	0.05%
2018/08/13	16	84.04	2	84.00	83.80	14	37,744	0.04%
2018/08/10	0	0.00	9	85.83	85.90	-9	37,559	-0.02%
2018/08/09	4	85.50	3.3	85.47	85.20	0.8	37,496	0.00%
2018/08/08	0	0.00	3	84.97	85.00	-3	37,984	-0.01%
2018/08/07	3.1	84.46	14.2	85.11	84.40	-11.1	38,653	-0.03%
2018/08/06	2	83.65	10.4	84.67	84.60	-8.4	40,277	-0.02%
2018/08/03	5	83.60	1	83.60	83.80	4	40,685	0.01%
2018/08/02	4	83.10	11	84.25	82.80	-7	40,725	-0.02%
2018/08/01	0.4	84.10	1	84.20	84.10	-0.6	40,747	0.00%
2018/07/31	5	83.70	7	83.73	83.80	-2	40,718	0.00%
2018/07/30	6	84.18	44	83.53	84.20	-38	40,734	-0.09%
2018/07/27	6	83.13	0	0.00	83.20	6	40,533	0.01%
2018/07/26	3.3	82.42	11.8	82.87	83.50	-8.6	40,985	-0.02%
2018/07/25	25.1	82.82	5.6	82.85	82.70	19.5	41,156	0.05%
2018/07/24	62.4	85.49	133	85.36	85.20	-70.6	41,023	-0.17%	大賣/
2018/07/23	9.1	85.34	6.4	85.46	85.50	2.8	40,405	0.01%
2018/07/20	6	85.10	39	85.20	85.30	-33	40,448	-0.08%
2018/07/19	1	84.70	24	84.95	85.20	-23	40,634	-0.06%
2018/07/18	0.2	84.10	30	84.04	84.10	-29.8	41,177	-0.07%
2018/07/17	2	82.65	1	83.30	82.90	1	41,148	0.00%
2018/07/16	0	0.00	8.1	83.06	82.80	-8.1	41,273	-0.02%
2018/07/13	1	81.70	11	82.32	82.90	-10	42,018	-0.02%
2018/07/12	6	81.25	12	81.53	81.20	-6	42,639	-0.01%
2018/07/11	3	81.53	2	81.30	81.60	1	42,885	0.00%
2018/07/10	4	80.53	1	80.40	80.50	3	42,680	0.01%
2018/07/09	1	81.10	8	81.39	80.80	-7	42,584	-0.02%
2018/07/06	28	80.44	4	80.60	80.50	24	42,830	0.06%
2018/07/05	9	81.46	5	81.34	81.20	4	42,840	0.01%
2018/07/04	12	81.06	12	81.28	81.60	0	43,143	0.00%
2018/07/03	19	81.07	19	81.05	80.70	0	43,802	0.00%
2018/07/02	25	81.68	4	82.40	81.00	21	44,386	0.05%
2018/06/29	12	81.90	8	82.19	83.20	4	44,722	0.01%
2018/06/28	2.2	80.81	8	80.65	80.50	-5.8	46,328	-0.01%
2018/06/27	14.1	81.16	27	81.08	80.90	-12.9	46,430	-0.03%
2018/06/26	15.2	80.78	31.1	80.50	81.00	-15.9	46,386	-0.03%
2018/06/25	6	81.95	3	82.00	81.50	3	46,072	0.01%
2018/06/22	19	82.08	2	82.40	82.30	17	45,973	0.04%
2018/06/21	10	82.99	5	82.98	82.70	5	45,954	0.01%
2018/06/20	18	82.33	21.1	82.57	83.00	-3.1	46,402	-0.01%
2018/06/19	32.1	83.32	13	83.42	83.00	19.1	46,024	0.04%
2018/06/15	23	84.75	22	84.94	85.00	1	45,391	0.00%
2018/06/14	33	86.23	17.1	86.22	85.50	15.9	44,934	0.04%
2018/06/13	24	87.86	11.1	87.81	87.80	12.9	44,377	0.03%
2018/06/12	17	87.64	9.1	87.69	87.70	7.9	45,087	0.02%
2018/06/11	14	87.63	43	87.60	87.40	-29	45,024	-0.06%
2018/06/08	68	89.33	88.1	88.86	88.30	-20.1	45,184	-0.04%
2018/06/07	32.1	90.11	29	90.32	91.20	3.1	44,916	0.01%
2018/06/06	6	88.70	21.5	88.86	89.10	-15.5	44,888	-0.03%
2018/06/05	5	87.92	8	88.01	88.10	-3	45,553	-0.01%
2018/06/04	4.2	87.66	10.3	87.66	87.80	-6.1	45,573	-0.01%
2018/06/01	5.7	86.41	8	86.50	86.60	-2.3	45,724	-0.01%
2018/05/31	10	86.57	14	87.05	85.70	-4	45,907	-0.01%
2018/05/30	9	87.16	8	87.14	87.40	1	45,020	0.00%
2018/05/29	21	87.90	52	88.29	87.60	-31	44,829	-0.07%
2018/05/28	33.3	88.51	55.1	88.46	88.80	-21.8	44,821	-0.05%
2018/05/25	12	86.07	27.5	85.99	86.50	-15.5	44,419	-0.03%
2018/05/24	5	84.14	5	84.22	84.10	0	44,188	0.00%
2018/05/23	1	84.20	5	84.16	83.60	-4	44,702	-0.01%
2018/05/22	9	84.31	6	84.17	84.00	3	45,124	0.01%
2018/05/21	6	85.07	7	85.19	85.00	-1	45,700	0.00%
2018/05/18	10	84.46	12	84.54	83.90	-2	46,339	0.00%
2018/05/17	11.9	84.91	14	85.19	84.20	-2.1	47,022	0.00%
2018/05/16	27	84.96	34	84.58	84.60	-7	47,215	-0.01%
2018/05/15	38	86.93	20	87.02	86.00	18	47,488	0.04%
2018/05/14	122.6	88.53	56.1	88.85	89.00	66.5	48,662	0.14%	大買/
2018/05/11	33	84.38	26.3	84.32	85.00	6.7	47,388	0.01%
2018/05/10	4	82.68	13.2	82.62	82.90	-9.2	47,391	-0.02%
2018/05/09	8	82.06	4.6	82.54	81.80	3.5	47,644	0.01%
2018/05/08	5	81.82	11.2	81.93	82.60	-6.2	48,053	-0.01%
2018/05/07	83.1	80.99	19	81.54	81.60	64.1	48,209	0.13%
2018/05/04	8	80.49	4	80.65	80.40	4	48,519	0.01%
2018/05/03	24.4	80.46	2	80.80	80.10	22.4	48,855	0.05%
2018/05/02	9	82.06	4	83.00	81.80	5	48,950	0.01%
2018/04/30	5.5	82.89	13	82.62	82.90	-7.5	49,029	-0.02%
2018/04/27	4.1	81.07	4	80.90	81.50	0.1	49,363	0.00%
2018/04/26	5.2	80.96	45.5	81.09	80.60	-40.3	49,915	-0.08%
2018/04/25	17.1	79.97	112	80.07	80.40	-94.9	50,957	-0.19%	大賣/
2018/04/24	30	81.09	23	81.20	80.60	7	51,057	0.01%
2018/04/23	12.1	83.29	5	83.04	83.00	7.1	50,484	0.01%
2018/04/20	7	84.00	2	84.20	84.00	5	50,371	0.01%
2018/04/19	34	84.04	14	84.58	85.00	20	50,547	0.04%
2018/04/18	41.1	85.01	25.5	85.55	84.80	15.6	50,204	0.03%
2018/04/17	31	86.75	5.3	86.67	86.50	25.7	50,087	0.05%
2018/04/16	31	87.53	11	87.33	87.60	20	50,333	0.04%
2018/04/13	7	87.01	4	87.08	87.00	3	50,506	0.01%
2018/04/12	12.1	87.05	9	86.98	86.80	3.1	50,851	0.01%
2018/04/11	11	87.83	7	88.09	87.30	4	51,181	0.01%
2018/04/10	13.2	87.26	9	87.23	87.00	4.2	51,411	0.01%
2018/04/09	8	86.84	6	87.42	87.40	2	51,757	0.00%
2018/04/03	40.3	87.20	14	87.20	87.20	26.3	51,281	0.05%
2018/04/02	32.3	88.17	19	88.61	88.10	13.3	50,921	0.03%
2018/03/31	108.1	88.98	20	88.79	88.50	88.1	50,680	0.17%	大買/
2018/03/30	10	91.64	18	91.70	91.40	-8	48,765	-0.02%
2018/03/29	43.2	90.19	13	90.25	90.00	30.2	48,632	0.06%
2018/03/28	7	90.44	3	90.77	90.10	4	48,333	0.01%
2018/03/27	6	91.08	8	91.14	91.20	-2	48,237	0.00%
2018/03/26	8	89.94	10	90.00	90.20	-2	48,082	0.00%
2018/03/23	37.8	91.01	9	91.10	90.40	28.8	48,202	0.06%
2018/03/22	6	93.03	27	92.79	92.80	-21	48,376	-0.04%
2018/03/21	8	92.50	6	92.57	92.40	2	48,263	0.00%
2018/03/20	9	92.52	1	92.60	92.60	8	48,615	0.02%
2018/03/19	10	92.63	4	93.40	92.90	6	48,662	0.01%
2018/03/16	17	93.16	243	93.35	92.80	-226	48,767	-0.46%	大賣/鉅額交易
2018/03/15	79	92.64	114	93.44	93.40	-35	48,424	-0.07%	大賣/
2018/03/14	35	93.70	25	93.60	93.30	10	48,939	0.02%
2018/03/13	35	95.76	119	96.05	95.20	-84	48,868	-0.17%	大賣/
2018/03/12	105	94.18	54	93.70	94.30	51	48,136	0.11%	大買/
2018/03/09	395.6	91.86	57	91.12	91.90	338.6	48,311	0.70%	大買/鉅額交易
2018/03/08	4	89.25	12.5	89.46	89.40	-8.5	48,434	-0.02%
2018/03/07	53	89.38	49	89.31	88.50	4	48,600	0.01%
2018/03/06	13	88.23	22	88.37	88.20	-9	49,225	-0.02%
2018/03/05	14.5	87.17	16	87.19	87.00	-1.5	49,994	0.00%
2018/03/02	16.1	87.65	22	87.19	87.80	-5.9	49,680	-0.01%
2018/03/01	18	87.78	2	88.20	87.90	16	49,850	0.03%
2018/02/27	6.1	89.00	8	88.99	88.10	-1.9	49,752	0.00%
2018/02/26	18.1	89.27	11.1	89.40	88.80	7	49,448	0.01%
2018/02/23	20	88.73	61	88.71	88.90	-41	49,325	-0.08%
2018/02/22	36	87.84	12	87.81	87.90	24	49,530	0.05%
2018/02/21	52.3	88.41	9	88.54	88.20	43.3	49,335	0.09%
2018/02/12	49	87.90	10	88.02	87.60	39	48,915	0.08%
2018/02/09	31	86.87	25	86.78	87.50	6	48,743	0.01%
2018/02/08	17.1	89.54	4	89.30	89.00	13.1	48,453	0.03%
2018/02/07	60	90.57	63.7	90.33	90.00	-3.7	49,905	-0.01%
2018/02/06	78.8	89.50	97	89.67	89.20	-18.2	49,153	-0.04%
2018/02/05	22.8	92.92	4	93.23	92.80	18.8	47,142	0.04%
2018/02/02	8	94.91	13	94.47	95.20	-5	47,140	-0.01%
2018/02/01	18	93.97	12	93.64	93.50	6	47,024	0.01%
2018/01/31	22.3	92.40	9	92.70	92.20	13.3	46,756	0.03%
2018/01/30	22	94.03	3	94.63	93.60	19	46,299	0.04%
2018/01/29	8	94.90	13	95.13	94.70	-5	46,043	-0.01%
2018/01/26	10	95.44	9	95.62	95.40	1	45,847	0.00%
2018/01/25	9	95.61	10	95.94	95.40	-1	45,486	0.00%
2018/01/24	13	96.06	32.4	96.09	95.90	-19.4	44,848	-0.04%
2018/01/23	21	95.77	57	96.46	96.90	-36	44,696	-0.08%
2018/01/22	28	96.84	20	96.64	96.60	8	44,513	0.02%
2018/01/19	20.5	96.03	172	96.08	96.90	-151.5	43,848	-0.35%	大賣/鉅額交易
2018/01/18	140.1	94.56	14	94.39	93.80	126	42,486	0.30%	大買/鉅額交易
2018/01/17	32	92.96	14	93.26	93.40	18	42,043	0.04%
2018/01/16	18	93.32	12	93.39	93.40	6	41,887	0.01%
2018/01/15	5	93.04	11	92.86	93.30	-6	41,766	-0.01%
2018/01/12	24	92.05	28	92.14	91.80	-4	41,540	-0.01%
2018/01/11	57	91.26	11	91.77	91.40	46	41,459	0.11%
2018/01/10	16	90.91	2	90.80	90.80	14	40,939	0.03%
2018/01/09	2	91.90	0.2	92.00	91.80	1.8	40,640	0.00%
2018/01/08	51	91.88	3	91.70	91.80	48	40,616	0.12%
2018/01/05	38	92.43	7	92.69	93.00	31	40,275	0.08%
2018/01/04	23.1	93.03	7	92.87	92.60	16.1	39,996	0.04%
2018/01/03	37.1	94.52	3	94.37	94.00	34.1	39,819	0.09%
2018/01/02	1.2	95.03	4	95.03	95.00	-2.8	39,215	-0.01%