鴻海 (2317)-國票-安和券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/11/21	532.6	203.56	404	203.15	202.50	128.6	65,000	0.20%	大買/大賣/鉅額交易
2024/11/20	526.1	206.80	493	205.56	206.00	33.1	65,385	0.05%	大買/大賣/
2024/11/19	39.4	202.42	20.1	203.38	203.50	19.3	65,849	0.03%
2024/11/18	389.5	205.72	378	203.56	202.50	11.5	66,210	0.02%	大買/大賣/
2024/11/15	93.6	208.60	164	208.99	207.00	-70.4	66,169	-0.11%	大賣/
2024/11/14	66.5	211.64	42	211.82	211.50	24.5	65,720	0.04%
2024/11/13	91.3	214.00	63	213.90	214.50	28.3	65,927	0.04%
2024/11/12	148.3	215.44	103.4	215.79	214.00	44.9	66,646	0.07%	大買/大賣/
2024/11/11	40	218.26	352.1	218.27	220.00	-312	67,372	-0.46%	大賣/鉅額交易
2024/11/08	18.9	218.37	110	218.78	218.00	-91.1	68,533	-0.13%	大賣/
2024/11/07	334.5	217.30	139.9	216.18	217.00	194.6	69,919	0.28%	大買/大賣/鉅額交易
2024/11/06	34.2	214.24	70.4	214.86	213.50	-36.2	71,518	-0.05%
2024/11/05	60	213.23	27.3	213.49	214.00	32.7	73,247	0.04%
2024/11/04	112.5	212.50	87	210.48	214.00	25.5	77,681	0.03%	大買/
2024/11/01	130.1	204.49	116.1	205.20	208.00	14.1	80,548	0.02%	大買/大賣/
2024/10/30	135.2	211.90	126.5	212.85	211.50	8.7	81,929	0.01%	大買/大賣/
2024/10/29	152.9	209.45	337.1	209.07	209.50	-184.3	81,977	-0.22%	大買/大賣/鉅額交易
2024/10/28	412.1	218.46	832	216.01	215.00	-419.9	81,834	-0.51%	大買/大賣/鉅額交易
2024/10/25	171.5	214.59	435.7	214.16	216.00	-264.3	81,192	-0.33%	大買/大賣/鉅額交易
2024/10/24	229.2	211.58	80.2	213.23	211.50	149	81,356	0.18%	大買/鉅額交易
2024/10/23	94.4	215.48	145.5	214.97	216.00	-51.1	81,746	-0.06%	大賣/
2024/10/22	668.3	213.87	134.7	213.75	215.50	533.6	82,294	0.65%	大買/大賣/鉅額交易
2024/10/21	444.8	211.63	59.9	211.83	210.00	385	83,469	0.46%	大買/鉅額交易
2024/10/18	93.5	208.69	183.1	209.63	207.50	-89.6	83,998	-0.11%	大賣/
2024/10/17	7.3	206.64	43.7	206.95	208.50	-36.4	84,516	-0.04%
2024/10/16	67.8	204.46	12.2	206.39	205.00	55.6	84,684	0.07%
2024/10/15	88.1	204.31	101.5	204.88	207.00	-13.4	84,454	-0.02%	大賣/
2024/10/14	28.4	198.16	40	198.00	199.00	-11.6	83,225	-0.01%
2024/10/11	24.3	200.29	188.1	200.93	200.00	-163.9	84,917	-0.19%	大賣/鉅額交易
2024/10/09	25.2	198.70	52.6	198.50	199.00	-27.5	84,841	-0.03%
2024/10/08	54.6	195.00	136.2	195.80	194.00	-81.6	84,628	-0.10%	大賣/
2024/10/07	52.6	196.84	31.4	197.71	197.50	21.3	86,026	0.02%
2024/10/04	138.1	191.31	114.6	192.71	194.00	23.6	86,540	0.03%	大買/大賣/
2024/10/01	82.2	187.34	68.2	186.37	187.00	14	85,357	0.02%
2024/09/30	49.5	189.50	57	189.75	187.50	-7.5	86,645	-0.01%
2024/09/27	51.4	192.00	33.5	192.08	191.00	17.9	86,879	0.02%
2024/09/26	70.4	190.86	85.4	190.80	189.50	-15	88,138	-0.02%
2024/09/25	569.8	188.93	128.4	188.74	188.50	441.4	88,278	0.50%	大買/大賣/鉅額交易
2024/09/24	34.6	180.27	52.7	181.66	183.00	-18.1	87,589	-0.02%
2024/09/23	23	178.80	36.4	179.49	180.00	-13.4	88,056	-0.02%
2024/09/20	217	180.22	35.1	180.44	177.00	181.9	89,343	0.20%	大買/鉅額交易
2024/09/19	27.1	175.30	32	175.91	176.50	-5	89,933	-0.01%
2024/09/18	98.9	175.89	148	177.55	174.00	-49.1	90,975	-0.05%	大賣/
2024/09/16	114.2	180.16	305	176.56	181.00	-190.8	92,423	-0.21%	大買/大賣/鉅額交易
2024/09/13	234	177.93	61	176.49	176.00	173	94,482	0.18%	大買/鉅額交易
2024/09/12	270.1	176.40	58	175.61	177.50	212.1	96,794	0.22%	大買/鉅額交易
2024/09/11	15.8	170.52	67	169.83	169.50	-51.2	97,425	-0.05%
2024/09/10	62.8	170.39	770	169.18	169.00	-707.3	98,440	-0.72%	大賣/鉅額交易
2024/09/09	36.8	171.96	53	172.47	172.00	-16.2	98,999	-0.02%
2024/09/06	87.3	176.20	296.5	175.85	176.50	-209.2	100,326	-0.21%	大賣/鉅額交易
2024/09/05	214.2	176.71	21	175.62	175.00	193.2	101,765	0.19%	大買/鉅額交易
2024/09/04	431.1	178.86	169	174.85	179.50	262.1	101,899	0.26%	大買/大賣/鉅額交易
2024/09/03	177.2	185.71	65.3	186.02	185.00	111.9	100,741	0.11%	大買/鉅額交易
2024/09/02	64.4	184.60	14.2	183.45	183.00	50.3	101,914	0.05%
2024/08/30	11.4	184.54	27.4	184.47	184.50	-16	103,273	-0.02%
2024/08/29	597.2	181.34	252	181.42	184.50	345.2	104,122	0.33%	大買/大賣/鉅額交易
2024/08/28	65.1	184.25	97.3	181.84	185.50	-32.2	104,648	-0.03%
2024/08/27	67.1	180.40	25.4	179.72	180.50	41.7	106,103	0.04%
2024/08/26	95.4	183.26	22.1	183.08	182.00	73.3	106,949	0.07%
2024/08/23	46.4	178.56	18	176.11	180.00	28.4	107,498	0.03%
2024/08/22	82.8	180.80	305	181.15	179.50	-222.2	107,809	-0.21%	大賣/鉅額交易
2024/08/21	65	183.75	100.5	184.12	183.50	-35.5	108,503	-0.03%
2024/08/20	35.7	188.31	38.1	187.72	186.50	-2.5	108,463	0.00%
2024/08/19	45.1	187.51	18.2	187.11	187.00	27	108,510	0.02%
2024/08/16	165.2	185.86	46.8	185.52	184.00	118.4	108,475	0.11%	大買/鉅額交易
2024/08/15	508.5	184.99	403.7	183.00	181.00	104.8	108,044	0.10%	大買/大賣/鉅額交易
2024/08/14	1,111.3	186.17	1,104.4	184.98	185.50	6.8	107,885	0.01%	大買/大賣/
2024/08/13	790	180.50	419.4	180.23	181.00	370.6	107,715	0.34%	大買/大賣/鉅額交易
2024/08/12	478.4	174.19	510.6	175.84	176.00	-32.2	108,358	-0.03%	大買/大賣/
2024/08/09	60.3	170.28	480	169.56	168.50	-419.7	109,102	-0.38%	大賣/鉅額交易
2024/08/08	88.5	163.07	193.3	163.00	163.50	-104.8	108,889	-0.10%	大賣/鉅額交易
2024/08/07	173.8	171.62	70.4	171.21	170.50	103.4	107,321	0.10%	大買/鉅額交易
2024/08/06	346	166.29	281.9	168.65	167.50	64.1	105,884	0.06%	大買/大賣/
2024/08/05	151.4	169.03	115.3	168.86	168.00	36.1	102,629	0.04%	大買/大賣/
2024/08/02	197.2	191.35	863.5	192.24	186.50	-666.3	100,061	-0.67%	大買/大賣/鉅額交易
2024/08/01	24.2	202.96	105.8	203.35	202.50	-81.6	99,293	-0.08%	大賣/
2024/07/31	416.2	196.99	23	199.39	198.00	393.2	101,079	0.39%	大買/鉅額交易
2024/07/30	136.2	195.24	33	194.15	196.00	103.3	100,915	0.10%	大買/鉅額交易
2024/07/29	20.1	194.38	44	193.18	193.00	-23.9	101,111	-0.02%
2024/07/26	565.7	192.25	41	192.46	192.00	524.7	101,334	0.52%	大買/鉅額交易
2024/07/23	73.2	198.78	54.1	200.31	201.50	19.1	101,273	0.02%
2024/07/22	125.5	196.45	169	197.07	192.50	-43.5	101,525	-0.04%	大買/大賣/
2024/07/19	40	201.64	25.7	201.79	204.00	14.3	100,691	0.01%
2024/07/18	136.9	206.04	233.2	205.33	204.00	-96.3	102,383	-0.09%	大買/大賣/
2024/07/17	25.5	213.53	81.5	214.10	212.00	-56	101,305	-0.06%
2024/07/16	69.2	214.02	141.2	212.93	213.00	-72	101,241	-0.07%	大賣/
2024/07/15	44.2	216.68	94	217.06	216.50	-49.8	102,079	-0.05%
2024/07/12	145.6	217.60	41.3	216.21	216.00	104.3	102,453	0.10%	大買/鉅額交易
2024/07/11	41.5	226.21	32.1	226.11	225.50	9.5	101,909	0.01%
2024/07/10	25.1	223.87	60.4	223.96	223.50	-35.3	103,744	-0.03%
2024/07/09	112.2	226.81	328.5	225.08	225.50	-216.3	104,436	-0.21%	大買/大賣/鉅額交易
2024/07/08	422.8	222.35	49.3	223.13	226.50	373.5	104,093	0.36%	大買/鉅額交易
2024/07/05	4	214.38	12.2	214.37	214.50	-8.2	105,052	-0.01%
2024/07/04	118.4	213.49	231.7	212.28	214.50	-113.3	105,962	-0.11%	大買/大賣/鉅額交易
2024/07/03	430.8	203.15	404.5	203.04	203.00	26.3	105,809	0.02%	大買/大賣/
2024/07/02	302.3	210.16	3	207.50	204.50	299.3	106,349	0.28%	大買/鉅額交易
2024/07/01	50.2	215.89	233.3	216.07	216.00	-183.1	106,325	-0.17%	大賣/鉅額交易
2024/06/28	456.9	214.01	449.2	214.05	214.00	7.7	108,067	0.01%	大買/大賣/
2024/06/27	31.4	212.32	28	212.43	212.50	3.3	108,103	0.00%
2024/06/26	37.8	211.42	17.6	211.77	210.00	20.2	109,229	0.02%
2024/06/25	31.7	204.85	1,057.6	202.42	211.00	-1,025.9	110,700	-0.93%	大賣/鉅額交易
2024/06/24	105.7	206.86	628.1	205.98	206.00	-522.5	111,189	-0.47%	大買/大賣/鉅額交易
2024/06/21	181	213.02	50.3	214.01	212.00	130.7	112,462	0.12%	大買/鉅額交易
2024/06/20	91.8	214.29	72.4	210.55	217.50	19.4	112,162	0.02%
2024/06/19	150.7	205.18	103.7	204.68	203.00	46.9	113,142	0.04%	大買/大賣/
2024/06/18	296.6	199.84	283.1	198.99	198.50	13.5	113,310	0.01%	大買/大賣/
2024/06/17	63.8	197.40	20.1	198.05	200.00	43.6	115,217	0.04%
2024/06/14	22.6	194.49	44.3	195.70	198.00	-21.7	116,569	-0.02%
2024/06/13	100.3	190.05	44.3	192.21	192.00	56	118,495	0.05%
2024/06/12	96.6	184.96	164.7	184.26	187.50	-68.1	122,764	-0.06%	大賣/
2024/06/11	41.7	179.84	104.3	179.91	180.50	-62.6	123,876	-0.05%	大賣/
2024/06/07	9.4	177.99	17	177.44	177.50	-7.6	128,123	-0.01%
2024/06/06	127.7	179.81	221	180.97	177.50	-93.3	132,975	-0.07%	大買/大賣/
2024/06/05	176.7	175.09	96.1	174.82	175.50	80.6	133,281	0.06%	大買/
2024/06/04	167.5	171.82	109.1	173.52	171.00	58.4	132,468	0.04%	大買/大賣/
2024/06/03	114.6	176.37	29	176.76	176.50	85.5	131,562	0.07%	大買/
2024/05/31	62.2	176.48	64	174.88	172.00	-1.8	130,748	0.00%
2024/05/30	99.4	178.08	126	177.50	176.50	-26.6	129,554	-0.02%	大賣/
2024/05/29	117.6	182.49	330	182.61	180.50	-212.4	130,014	-0.16%	大買/大賣/鉅額交易
2024/05/28	110.7	184.94	120.2	184.84	185.50	-9.5	129,230	-0.01%	大買/大賣/
2024/05/27	422	182.14	61.6	182.88	185.00	360.4	128,741	0.28%	大買/鉅額交易
2024/05/24	39.1	174.32	50	174.45	176.00	-10.9	127,321	-0.01%
2024/05/23	141.6	171.44	121.9	172.85	173.00	19.7	126,500	0.02%	大買/大賣/
2024/05/22	113.5	168.74	118.3	168.65	169.00	-4.8	125,395	0.00%	大買/大賣/
2024/05/21	60.4	166.26	185	167.38	166.00	-124.6	124,802	-0.10%	大賣/鉅額交易
2024/05/20	106.2	168.25	483	168.22	167.50	-376.8	124,336	-0.30%	大買/大賣/鉅額交易
2024/05/17	44.1	170.16	428	169.24	170.00	-383.9	123,763	-0.31%	大賣/鉅額交易
2024/05/16	443.1	175.61	126.2	175.85	171.50	316.9	122,712	0.26%	大買/大賣/鉅額交易
2024/05/15	295.8	169.90	243.1	168.18	170.50	52.7	120,759	0.04%	大買/大賣/
2024/05/14	197.2	171.63	783.1	170.89	172.00	-585.9	118,632	-0.49%	大買/大賣/鉅額交易
2024/05/13	110.9	171.28	245.2	172.12	169.50	-134.3	116,850	-0.11%	大買/大賣/鉅額交易
2024/05/10	90	168.99	82.1	169.48	169.50	7.9	115,830	0.01%
2024/05/09	331.8	172.14	55.2	172.28	170.50	276.5	114,664	0.24%	大買/鉅額交易
2024/05/08	56.4	169.51	29.2	169.99	169.50	27.2	113,075	0.02%
2024/05/07	237.1	168.68	80.4	169.35	169.50	156.7	112,117	0.14%	大買/鉅額交易
2024/05/06	493.4	164.05	284	164.10	167.50	209.4	110,314	0.19%	大買/大賣/鉅額交易
2024/05/03	272.2	156.29	319.7	157.23	156.00	-47.5	107,787	-0.04%	大買/大賣/
2024/05/02	119.4	153.64	538	153.29	154.00	-418.6	107,073	-0.39%	大買/大賣/鉅額交易
2024/04/30	105.3	157.60	56.8	157.94	156.00	48.5	106,176	0.05%	大買/
2024/04/29	345.6	159.61	163.7	159.31	158.50	181.9	105,289	0.17%	大買/大賣/鉅額交易
2024/04/26	239.6	156.12	192.2	155.90	155.00	47.4	104,036	0.05%	大買/大賣/
2024/04/25	278.2	153.16	16.4	153.35	151.50	261.8	102,659	0.25%	大買/鉅額交易
2024/04/24	1,128.4	150.52	173.9	149.54	156.00	954.5	101,157	0.94%	大買/大賣/鉅額交易
2024/04/23	67.1	144.99	5	144.80	144.00	62.1	98,752	0.06%
2024/04/22	129	143.55	114.4	143.25	143.00	14.6	98,059	0.01%	大買/大賣/
2024/04/19	230.6	143.22	100	144.50	143.00	130.6	97,247	0.13%	大買/鉅額交易
2024/04/18	147	146.85	126.1	147.55	148.00	20.9	95,526	0.02%	大買/大賣/
2024/04/17	65.1	144.39	485	144.81	146.50	-420	94,851	-0.44%	大賣/鉅額交易
2024/04/16	543.6	139.78	291.7	140.05	141.00	251.9	93,480	0.27%	大買/大賣/鉅額交易
2024/04/15	80.5	146.93	841.1	145.93	146.00	-760.6	90,976	-0.84%	大賣/鉅額交易
2024/04/12	155.3	151.08	395.1	151.67	150.50	-239.8	89,690	-0.27%	大買/大賣/鉅額交易
2024/04/11	744.9	149.52	387.8	149.65	150.00	357.1	87,961	0.41%	大買/大賣/鉅額交易
2024/04/10	286.6	156.65	758	155.81	154.50	-471.4	85,355	-0.55%	大買/大賣/鉅額交易
2024/04/09	172.9	158.11	754.6	158.13	158.00	-581.7	84,044	-0.69%	大買/大賣/鉅額交易
2024/04/08	1,269.8	158.48	508	158.05	158.00	761.8	82,682	0.92%	大買/大賣/鉅額交易
2024/04/03	493.5	156.40	53.4	157.15	159.00	440.1	81,311	0.54%	大買/鉅額交易
2024/04/02	145.1	156.34	104.6	155.33	159.00	40.5	79,344	0.05%	大買/大賣/
2024/04/01	221.3	151.21	480.3	152.53	150.50	-259.1	76,692	-0.34%	大買/大賣/鉅額交易
2024/03/29	354.5	153.06	1,098.6	152.59	150.00	-744.1	75,560	-0.98%	大買/大賣/鉅額交易
2024/03/28	524.3	151.87	142.3	153.56	155.50	382	73,210	0.52%	大買/大賣/鉅額交易
2024/03/27	199.7	147.11	81.2	146.62	148.50	118.5	70,339	0.17%	大買/鉅額交易
2024/03/26	173.6	142.83	785.2	143.42	142.00	-611.6	68,483	-0.89%	大買/大賣/鉅額交易
2024/03/25	131.8	145.08	2,936.8	144.97	145.50	-2,805	66,381	-4.23%	大買/大賣/鉅額交易
2024/03/22	310.8	145.02	112.3	145.72	145.50	198.5	64,505	0.31%	大買/大賣/鉅額交易
2024/03/21	1,677.3	142.56	204.3	141.83	142.50	1,473	61,032	2.41%	大買/大賣/鉅額交易
2024/03/20	545.1	138.32	531.3	138.19	138.00	13.8	58,649	0.02%	大買/大賣/
2024/03/19	291.5	132.77	173.4	133.96	136.00	118.1	55,781	0.21%	大買/大賣/鉅額交易
2024/03/18	404.1	133.91	196.7	133.83	136.00	207.4	53,182	0.39%	大買/大賣/鉅額交易
2024/03/15	400.8	131.47	331.3	130.55	132.00	69.5	49,532	0.14%	大買/大賣/
2024/03/14	252.2	119.31	491.8	118.85	121.00	-239.6	43,236	-0.55%	大買/大賣/鉅額交易
2024/03/13	1,872.3	121.32	883.9	120.69	120.50	988.4	40,314	2.45%	大買/大賣/鉅額交易
2024/03/12	2,588.5	114.75	390.4	114.89	119.00	2,198.1	34,910	6.30%	大買/大賣/鉅額交易
2024/03/11	926.1	109.69	224.7	108.80	109.50	701.5	29,389	2.39%	大買/大賣/鉅額交易
2024/03/08	53	107.64	26.1	106.66	105.00	26.9	27,431	0.10%
2024/03/07	267.4	107.86	106.5	107.98	107.50	160.9	26,533	0.61%	大買/大賣/鉅額交易
2024/03/06	62.6	106.37	59	106.14	106.50	3.6	26,183	0.01%
2024/03/05	36	107.01	54.2	107.29	106.50	-18.2	26,190	-0.07%
2024/03/04	67.5	105.54	99	104.38	106.50	-31.5	25,463	-0.12%
2024/03/01	15.8	102.82	8	103.50	102.00	7.8	24,125	0.03%
2024/02/29	8.5	103.06	27	103.13	103.00	-18.5	24,041	-0.08%
2024/02/27	15.3	103.50	11	103.82	103.50	4.3	23,750	0.02%
2024/02/26	45.7	103.52	32.4	103.58	103.50	13.3	23,649	0.06%
2024/02/23	24.5	103.10	31.6	103.36	103.00	-7.1	23,790	-0.03%
2024/02/22	26	103.00	39.1	103.24	103.50	-13.1	24,119	-0.05%
2024/02/21	20.3	103.14	20	103.50	103.00	0.4	24,289	0.00%
2024/02/20	38.3	103.78	66.8	104.05	103.50	-28.5	24,762	-0.12%
2024/02/19	30.8	102.66	51.5	102.58	103.00	-20.7	24,617	-0.08%
2024/02/16	77	101.08	18.8	101.39	101.50	58.2	25,053	0.23%
2024/02/15	10	101.30	7.4	101.68	101.00	2.6	25,287	0.01%
2024/02/05	21.6	101.53	12.7	102.00	101.50	8.9	25,125	0.04%
2024/02/02	29.2	101.81	9.2	102.00	102.00	19.9	25,105	0.08%
2024/02/01	30.3	102.38	38	102.54	103.00	-7.7	25,344	-0.03%
2024/01/31	26	101.98	18.4	102.26	102.50	7.6	25,428	0.03%
2024/01/30	46	102.12	12	102.58	102.00	34	25,581	0.13%
2024/01/29	536.6	102.52	20	102.88	102.50	516.6	25,927	1.99%	大買/鉅額交易
2024/01/26	561.1	102.96	46.1	102.86	102.50	515	26,364	1.95%	大買/鉅額交易
2024/01/25	50.2	101.75	53	101.71	102.00	-2.8	26,353	-0.01%
2024/01/24	22.1	100.50	19.2	101.00	100.50	2.9	26,387	0.01%
2024/01/23	49.1	100.94	45.8	100.54	101.00	3.3	27,103	0.01%
2024/01/22	41.1	100.03	38.6	100.50	99.90	2.5	29,035	0.01%
2024/01/19	11.4	100.00	17.6	100.50	100.50	-6.3	29,204	-0.02%
2024/01/18	0.4	99.90	4.9	99.60	99.90	-4.5	29,563	-0.02%
2024/01/17	12.5	99.09	7	99.57	98.60	5.5	29,936	0.02%
2024/01/16	10.5	99.89	6.1	100.42	100.00	4.5	30,976	0.01%
2024/01/15	25.4	100.36	22	100.91	100.00	3.5	31,922	0.01%
2024/01/12	27.3	100.61	31.1	101.03	100.50	-3.8	32,081	-0.01%
2024/01/11	42	100.70	68.7	100.33	100.50	-26.7	32,209	-0.08%
2024/01/10	12.3	100.42	8.1	100.62	100.00	4.1	32,083	0.01%
2024/01/09	2.1	101.50	18	101.14	101.00	-15.9	31,963	-0.05%
2024/01/08	34.1	102.35	9	102.56	101.50	25.1	31,828	0.08%
2024/01/05	16	104.00	14	104.50	104.00	2	31,693	0.01%
2024/01/04	24.8	104.10	11.5	104.50	104.00	13.3	31,937	0.04%
2024/01/03	12.1	104.00	18	104.39	104.50	-5.9	32,154	-0.02%
2024/01/02	22.3	104.37	27	104.85	105.00	-4.7	32,305	-0.01%
2023/12/29	31.2	104.18	29	104.45	104.50	2.2	32,250	0.01%
2023/12/28	16	103.44	31	103.97	104.00	-15	32,274	-0.05%
2023/12/27	18.2	103.50	10.5	103.88	103.50	7.6	32,180	0.02%
2023/12/26	11.7	103.50	11.9	103.96	104.00	-0.2	32,097	0.00%
2023/12/25	10.3	103.33	13	103.58	103.50	-2.7	32,284	-0.01%
2023/12/22	12.1	103.00	16.6	103.47	103.50	-4.5	32,363	-0.01%
2023/12/21	34	103.00	79.5	103.49	103.50	-45.5	32,468	-0.14%
2023/12/20	35.3	102.57	85.5	103.18	104.50	-50.1	32,160	-0.16%
2023/12/19	18.8	101.70	23	102.26	102.50	-4.2	31,507	-0.01%
2023/12/18	25	101.45	75.5	101.96	102.00	-50.5	31,329	-0.16%
2023/12/15	24	101.29	8	101.63	101.50	16	31,177	0.05%
2023/12/14	17	101.79	41	101.51	102.00	-24	30,726	-0.08%
2023/12/13	12.3	100.59	15	101.00	101.00	-2.7	30,500	-0.01%
2023/12/12	10	100.80	22.3	100.87	101.00	-12.3	30,839	-0.04%
2023/12/11	77.5	100.90	22.1	100.97	101.00	55.4	30,769	0.18%
2023/12/08	12	101.00	19.3	101.50	101.50	-7.3	30,658	-0.02%
2023/12/07	5.3	101.03	5	101.50	101.00	0.3	30,887	0.00%
2023/12/06	4.6	101.00	8.8	101.50	101.00	-4.3	30,950	-0.01%
2023/12/05	16	100.88	15	101.30	101.00	1	30,895	0.00%
2023/12/04	15	100.93	4.5	101.39	101.00	10.5	30,773	0.03%
2023/12/01	14	100.86	1	101.50	100.50	13	30,811	0.04%
2023/11/30	8	101.56	26	101.63	101.50	-18	30,592	-0.06%
2023/11/29	21	101.90	37	102.11	102.00	-16	30,267	-0.05%
2023/11/28	14.4	102.51	27	102.69	102.50	-12.6	29,970	-0.04%
2023/11/27	19	101.95	17	102.76	101.50	2	30,482	0.01%
2023/11/24	2	101.75	1.5	102.19	101.50	0.5	30,442	0.00%
2023/11/22	58	102.78	10	102.85	102.00	48	31,063	0.15%
2023/11/21	8	102.13	21.2	102.07	102.50	-13.2	30,942	-0.04%
2023/11/20	18	101.58	0	0.00	101.00	18	31,170	0.06%
2023/11/17	19	102.61	28.5	102.90	102.50	-9.5	30,949	-0.03%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	5	100.08	33.3	100.79	100.50	-28.3	30,054	-0.09%
2023/11/14	25	99.92	60.1	99.74	100.00	-35.1	29,488	-0.12%
2023/11/13	14.6	98.01	10	98.00	97.70	4.6	29,120	0.02%
2023/11/10	5	97.20	0	0.00	97.20	5	29,544	0.02%
2023/11/09	11	98.03	8.3	97.72	97.90	2.7	30,337	0.01%
2023/11/08	2	95.70	43	96.89	97.00	-41	30,321	-0.14%
2023/11/07	36.1	95.75	12	96.13	96.10	24.1	30,373	0.08%
2023/11/06	11.2	96.89	68	96.85	96.40	-56.8	30,281	-0.19%
2023/11/03	46.4	95.66	13.6	95.81	95.80	32.8	29,982	0.11%
2023/11/02	3	96.67	17.1	96.65	97.00	-14.1	29,758	-0.05%
2023/11/01	3.1	95.85	22	96.15	95.60	-18.9	30,097	-0.06%
2023/10/31	7.1	96.29	36.7	96.19	96.50	-29.7	30,309	-0.10%
2023/10/30	53.2	95.23	42.3	94.76	94.50	10.9	29,933	0.04%
2023/10/27	6.2	98.22	72	98.70	98.20	-65.8	28,083	-0.23%
2023/10/26	9.3	98.29	13	98.55	98.50	-3.7	28,036	-0.01%
2023/10/25	75.2	99.29	88	99.16	99.00	-12.8	27,773	-0.05%
2023/10/24	49.4	98.54	323.1	98.65	98.30	-273.7	27,620	-0.99%	大賣/鉅額交易
2023/10/23	474.5	100.61	235.4	100.54	100.50	239.1	26,288	0.91%	大買/大賣/鉅額交易
2023/10/20	6	103.92	6.5	104.35	103.50	-0.5	25,919	0.00%
2023/10/19	27	104.07	8	104.56	103.50	19	25,714	0.07%
2023/10/18	19.1	105.79	2	106.50	105.50	17.1	25,514	0.07%
2023/10/17	4	106.50	0	0.00	106.50	4	25,614	0.02%
2023/10/16	3.1	106.84	9	107.00	107.00	-5.9	26,265	-0.02%
2023/10/13	1	106.00	6	107.00	107.50	-5	26,851	-0.02%
2023/10/12	0	0.00	11.7	106.76	107.00	-11.7	27,096	-0.04%
2023/10/11	4	106.00	6.5	106.15	106.00	-2.5	27,348	-0.01%
2023/10/06	10	105.70	42.6	105.19	105.50	-32.6	27,369	-0.12%
2023/10/05	17.5	103.07	7	103.50	103.50	10.5	27,528	0.04%
2023/10/04	20.1	102.68	12.4	103.14	103.00	7.7	27,645	0.03%
2023/10/03	28.5	103.99	18.1	104.33	104.00	10.4	27,599	0.04%
2023/10/02	4	104.38	10	104.70	104.50	-6	27,816	-0.02%
2023/09/28	25.2	103.96	22.9	104.15	104.00	2.2	28,735	0.01%
2023/09/27	20.1	103.95	9	104.50	104.00	11.1	29,226	0.04%
2023/09/26	26.2	104.31	24	104.64	104.00	2.2	30,286	0.01%
2023/09/25	6.1	105.17	7	105.43	105.50	-1	31,242	0.00%
2023/09/22	4	105.00	2	105.00	105.00	2	31,773	0.01%
2023/09/21	25.1	105.28	4	105.50	105.00	21.1	32,181	0.07%
2023/09/20	14.4	106.21	8.5	106.12	106.00	5.9	32,555	0.02%
2023/09/19	6.1	106.91	8	106.63	106.50	-1.9	33,360	-0.01%
2023/09/18	8.3	106.02	9.7	106.46	106.50	-1.5	34,796	0.00%
2023/09/15	15	106.07	23	106.46	106.00	-8	35,058	-0.02%
2023/09/14	3	106.50	50	106.51	106.50	-47	34,962	-0.13%
2023/09/13	12.1	106.09	1	106.00	106.00	11.1	35,116	0.03%
2023/09/12	1	107.00	41.1	106.81	107.50	-40.1	35,594	-0.11%
2023/09/11	9.1	105.06	2	105.50	105.00	7.1	35,679	0.02%
2023/09/08	9.1	105.23	13.1	105.61	106.00	-4	35,975	-0.01%
2023/09/07	1.2	105.57	0	0.00	105.50	1.2	36,936	0.00%
2023/09/06	12	106.00	7	106.50	106.00	5	38,325	0.01%
2023/09/05	5	106.40	6	106.85	107.00	-1	38,319	0.00%
2023/09/04	12.1	106.33	12	106.46	106.50	0.1	38,384	0.00%
2023/09/01	0	0.00	6.2	107.00	107.50	-6.2	38,403	-0.02%
2023/08/31	14	105.71	17	106.18	106.50	-3	38,772	-0.01%
2023/08/30	4	106.00	25.8	106.23	106.00	-21.8	38,234	-0.06%
2023/08/29	64.2	106.01	24	106.15	106.00	40.2	38,783	0.10%
2023/08/28	1	108.50	1	108.50	108.00	0	38,485	0.00%
2023/08/25	2	108.50	51	108.49	108.00	-49	39,185	-0.13%
2023/08/24	17	109.56	3.1	109.16	109.50	13.9	40,302	0.03%
2023/08/23	5	106.50	7.8	107.00	106.50	-2.8	40,756	-0.01%
2023/08/22	3.8	106.50	4	107.00	106.50	-0.2	41,061	0.00%
2023/08/21	14	105.86	8	106.06	106.00	6	41,271	0.01%
2023/08/18	7.1	106.14	5.5	106.50	106.00	1.6	41,354	0.00%
2023/08/17	9	106.39	16.7	106.65	106.50	-7.7	41,432	-0.02%
2023/08/16	24.7	105.66	9.1	106.16	105.50	15.6	41,323	0.04%
2023/08/15	166.7	107.71	403	108.09	107.00	-236.3	41,146	-0.57%	大買/大賣/鉅額交易
2023/08/14	532.1	109.52	18	109.58	110.00	514.1	40,542	1.27%	大買/鉅額交易
2023/08/11	21.4	109.03	3	109.50	108.50	18.4	40,690	0.05%
2023/08/10	7.5	109.68	28	109.63	110.00	-20.5	41,012	-0.05%
2023/08/09	9	110.83	0	0.00	110.50	9	41,109	0.02%
2023/08/08	4	110.38	35	110.13	110.50	-31	41,947	-0.07%
2023/08/07	459	109.61	438.4	109.63	109.50	20.6	41,823	0.05%	大買/大賣/
2023/08/04	29	110.71	30	110.50	111.00	-1	41,358	0.00%
2023/08/02	25	108.62	22	108.23	108.00	3	41,384	0.01%
2023/08/01	1	110.50	19	109.87	110.50	-18	40,993	-0.04%
2023/07/31	18	109.17	19.4	109.09	108.50	-1.4	40,803	0.00%
2023/07/28	229	110.00	383	110.00	109.50	-154	40,510	-0.38%	大買/大賣/鉅額交易
2023/07/27	8.1	110.88	1	112.50	110.50	7.1	40,589	0.02%
2023/07/26	3.5	111.64	22.2	111.97	111.50	-18.7	40,899	-0.05%
2023/07/25	1,143	110.01	121	111.02	112.00	1,022	40,721	2.51%	大買/大賣/鉅額交易
2023/07/24	2	107.50	10.5	107.57	108.00	-8.5	39,989	-0.02%
2023/07/21	12	107.42	11	107.55	107.50	1	40,226	0.00%
2023/07/20	74	109.06	160	108.65	108.00	-86	40,260	-0.21%	大賣/
2023/07/19	40.6	108.98	9.1	108.87	108.50	31.5	40,018	0.08%
2023/07/18	493.8	112.87	266.5	112.77	112.00	227.3	39,654	0.57%	大買/大賣/鉅額交易
2023/07/17	27.1	110.41	5.8	110.17	110.50	21.3	39,110	0.05%
2023/07/14	14	107.11	13	108.31	109.50	1	38,735	0.00%
2023/07/13	554	108.32	7	108.43	107.00	547	38,284	1.43%	大買/鉅額交易
2023/07/12	215	106.93	237.4	106.96	107.50	-22.4	38,042	-0.06%	大買/大賣/
2023/07/11	4.1	104.51	9	105.06	105.00	-4.9	37,842	-0.01%
2023/07/10	17	105.18	4.6	105.50	104.50	12.4	37,828	0.03%
2023/07/07	55	105.46	63	105.41	105.50	-8	37,756	-0.02%
2023/07/06	37.2	106.53	9	105.78	105.50	28.2	37,732	0.07%
2023/07/05	33.1	108.24	24.4	108.44	108.50	8.7	36,789	0.02%
2023/07/04	52	110.68	68.6	110.70	110.00	-16.6	36,139	-0.05%
2023/07/03	20	114.63	64.5	114.77	115.00	-44.5	35,462	-0.13%
2023/06/30	7	112.21	17	112.71	113.00	-10	34,309	-0.03%
2023/06/29	429.2	115.79	404	115.94	113.00	25.2	33,829	0.07%	大買/大賣/
2023/06/28	29	114.98	9	115.06	115.00	20	33,522	0.06%
2023/06/27	30	114.58	7.6	114.83	114.00	22.4	33,179	0.07%
2023/06/26	23.9	115.46	6.3	115.27	115.50	17.6	32,601	0.05%
2023/06/21	1.1	112.94	10.5	112.93	113.00	-9.4	32,082	-0.03%
2023/06/20	11	112.45	4	112.50	112.50	7	32,028	0.02%
2023/06/19	4	112.25	7	112.50	112.50	-3	31,892	-0.01%
2023/06/16	0	0.00	2.5	112.40	111.00	-2.5	31,825	-0.01%
2023/06/15	12	112.29	1	111.50	111.50	11	31,398	0.04%
2023/06/14	322	112.00	3.1	112.65	112.50	318.9	31,855	1.00%	大買/鉅額交易
2023/06/13	6	112.50	365.7	112.98	112.50	-359.7	31,723	-1.13%	大賣/鉅額交易
2023/06/12	25.5	111.09	52.8	109.69	110.50	-27.3	30,901	-0.09%
2023/06/09	2	108.00	9	107.78	108.00	-7	29,760	-0.02%
2023/06/08	3	107.00	1	107.00	107.00	2	29,876	0.01%
2023/06/07	12	107.53	19	107.58	108.00	-7	30,051	-0.02%
2023/06/06	39.2	106.44	38.5	106.92	107.00	0.8	30,703	0.00%
2023/06/05	13	107.38	15.4	107.53	107.50	-2.4	30,622	-0.01%
2023/06/02	3	108.33	38.3	108.15	108.00	-35.3	31,419	-0.11%
2023/06/01	12.2	107.41	74.3	107.26	108.00	-62.1	31,156	-0.20%
2023/05/31	6.3	106.58	75	106.49	106.50	-68.7	30,871	-0.22%
2023/05/30	21	107.19	103.7	106.79	107.00	-82.6	30,356	-0.27%	大賣/
2023/05/29	123	104.69	82.2	104.18	105.50	40.8	29,635	0.14%	大買/
2023/05/26	38	102.04	30	102.50	102.50	8	29,233	0.03%
2023/05/25	5	102.50	16	102.63	102.50	-11	28,999	-0.04%
2023/05/24	4.9	102.79	4	103.00	103.00	0.9	28,936	0.00%
2023/05/23	7	102.50	8	102.94	102.50	-1	28,904	0.00%
2023/05/22	3	102.67	10.2	102.61	103.00	-7.2	28,907	-0.02%
2023/05/19	37	102.50	31.9	103.00	103.00	5.1	29,083	0.02%
2023/05/18	35	103.01	35.1	103.43	103.00	-0.1	29,193	0.00%
2023/05/17	39	102.50	40.2	102.89	102.50	-1.2	29,333	0.00%
2023/05/16	44	102.01	34	102.51	102.00	10	28,993	0.03%
2023/05/15	13	102.19	11	102.45	102.00	2	28,601	0.01%
2023/05/12	55.7	105.50	82	105.12	102.50	-26.3	28,557	-0.09%
2023/05/11	55.7	105.50	82	105.12	105.00	-26.3	27,867	-0.09%
2023/05/10	250	106.00	11	106.50	106.50	239	27,910	0.86%	大買/鉅額交易
2023/05/09	96	106.02	381.5	106.32	106.50	-285.5	28,140	-1.01%	大賣/鉅額交易
2023/05/08	44	105.00	45.3	105.02	105.00	-1.3	28,301	0.00%
2023/05/05	16	105.00	18	105.36	105.00	-2	28,849	-0.01%
2023/05/04	16	105.06	16	105.00	105.00	0	29,465	0.00%
2023/05/03	115	105.50	106	105.47	105.50	9	29,917	0.03%	大買/大賣/
2023/05/02	37.6	105.89	73.3	105.47	106.00	-35.7	30,781	-0.12%
2023/04/28	30.8	104.49	36.1	104.48	104.50	-5.3	31,312	-0.02%
2023/04/27	3	103.50	2	103.75	103.50	1	31,454	0.00%
2023/04/26	105	103.53	108.2	104.22	103.50	-3.2	31,624	-0.01%	大買/大賣/
2023/04/25	9	103.00	10	103.50	103.00	-1	31,354	0.00%
2023/04/24	10	103.55	4	104.00	103.50	6	31,215	0.02%
2023/04/21	59.1	104.43	83	104.33	104.00	-23.9	31,240	-0.08%
2023/04/20	4	104.25	10.9	104.36	104.50	-6.9	31,018	-0.02%
2023/04/19	11	103.91	24.6	104.17	104.00	-13.6	31,244	-0.04%
2023/04/18	10.6	104.09	15	104.33	104.50	-4.4	31,266	-0.01%
2023/04/17	13	104.00	1	104.00	104.00	12	31,594	0.04%
2023/04/14	74	103.54	49	104.33	104.50	25	32,030	0.08%
2023/04/13	6	103.00	9	102.94	103.00	-3	32,380	-0.01%
2023/04/12	41.1	102.62	34.7	102.74	102.50	6.4	32,302	0.02%
2023/04/11	5	103.00	15.5	103.50	103.50	-10.5	32,585	-0.03%
2023/04/10	7	103.07	9	103.44	103.00	-2	32,478	-0.01%
2023/04/07	14	103.07	32	103.60	103.00	-18	32,418	-0.06%
2023/04/06	65	103.58	53	103.99	103.50	12	32,371	0.04%
2023/03/31	12	104.00	2	104.00	104.00	10	31,976	0.03%
2023/03/30	3	103.67	6	104.08	104.50	-3	32,025	-0.01%
2023/03/29	7	103.14	33	103.92	103.50	-26	32,165	-0.08%
2023/03/28	16	103.06	30	103.68	103.00	-14	32,556	-0.04%
2023/03/27	95	103.68	51	103.53	103.50	44	32,645	0.13%
2023/03/24	87.4	105.00	80.4	105.74	105.50	7.1	33,306	0.02%
2023/03/23	22	103.93	20	104.50	103.50	2	32,568	0.01%
2023/03/22	3.4	103.65	3	103.67	103.50	0.4	32,454	0.00%
2023/03/21	22	103.50	43	103.64	103.50	-21	32,672	-0.06%
2023/03/20	20	102.63	5	103.00	102.50	15	32,644	0.05%
2023/03/17	53	103.48	67	103.69	103.50	-14	32,828	-0.04%
2023/03/16	12.3	102.22	14.2	102.75	102.00	-1.9	32,303	-0.01%
2023/03/15	17	102.35	17	102.59	102.50	0	32,585	0.00%
2023/03/14	48.2	101.79	44	102.50	102.00	4.2	33,160	0.01%
2023/03/13	41	102.98	51	102.66	103.00	-10	33,434	-0.03%
2023/03/10	8	101.94	8.6	102.32	102.00	-0.6	34,333	0.00%
2023/03/09	50.5	102.81	57.5	102.79	102.50	-7	34,973	-0.02%
2023/03/08	1	104.00	3	104.00	104.00	-2	35,167	-0.01%
2023/03/07	38.1	104.95	48.2	105.09	105.00	-10.1	35,211	-0.03%
2023/03/06	20.4	103.61	41	103.63	103.50	-20.6	34,782	-0.06%
2023/03/03	7	102.86	6	103.00	102.50	1	34,733	0.00%
2023/03/02	2	101.50	14	102.43	102.50	-12	34,949	-0.03%
2023/03/01	16	101.63	21	101.93	102.00	-5	35,010	-0.01%
2023/02/24	19.5	101.50	6.3	101.83	101.00	13.2	34,736	0.04%
2023/02/23	14	102.82	14.8	102.63	103.00	-0.8	34,341	0.00%
2023/02/22	13	101.69	11	101.91	102.00	2	34,713	0.01%
2023/02/21	11	102.68	8	102.50	102.50	3	34,783	0.01%
2023/02/20	13	102.85	11.3	103.04	103.00	1.7	35,331	0.00%
2023/02/17	4.1	102.99	24.5	103.00	103.50	-20.4	35,745	-0.06%
2023/02/16	20	102.98	8.1	103.06	103.50	11.9	36,384	0.03%
2023/02/15	3	101.83	19	102.08	102.50	-16	37,202	-0.04%
2023/02/14	2.4	101.59	4.5	101.72	102.00	-2.1	37,250	-0.01%
2023/02/13	3	101.17	1	101.00	101.00	2	37,616	0.01%
2023/02/10	52	101.07	51	101.47	101.50	1	37,809	0.00%
2023/02/09	2.1	101.26	25	100.56	101.00	-22.9	38,059	-0.06%
2023/02/08	13	100.50	15	100.63	100.50	-2	38,379	-0.01%
2023/02/07	13	101.04	9	101.00	100.50	4	38,627	0.01%
2023/02/06	43	101.51	31	101.65	101.50	12	38,581	0.03%
2023/02/03	8	99.60	2	99.60	99.60	6	38,523	0.02%
2023/02/02	54.5	100.17	2	100.50	100.00	52.5	38,531	0.14%
2023/02/01	26	100.00	4.1	100.35	100.00	21.9	38,077	0.06%
2023/01/31	164.4	99.88	163	100.47	99.70	1.4	37,933	0.00%	大買/大賣/
2023/01/30	31.1	98.41	6	98.10	98.10	25.1	37,093	0.07%
2023/01/17	12	98.14	3	98.43	98.10	9	36,341	0.02%
2023/01/16	6.4	98.40	15.2	98.88	98.10	-8.8	36,361	-0.02%
2023/01/13	4.3	98.85	3	99.07	98.60	1.3	36,315	0.00%
2023/01/12	1.1	98.83	4	99.28	98.60	-2.9	36,978	-0.01%
2023/01/11	3.1	99.53	60	99.41	99.10	-56.9	37,569	-0.15%
2023/01/10	4	99.43	7	99.31	99.40	-3	37,879	-0.01%
2023/01/09	7.1	99.13	2	99.20	99.10	5.1	38,027	0.01%
2023/01/06	6.1	98.67	55	98.65	98.40	-48.9	37,890	-0.13%
2023/01/05	39.8	98.42	8	98.39	98.00	31.8	38,045	0.08%
2023/01/04	18.5	98.29	42	98.35	98.10	-23.5	38,079	-0.06%
2023/01/03	65.6	98.73	10.7	98.97	99.10	54.9	38,013	0.14%
2022/12/30	2.1	99.95	4.4	100.00	99.90	-2.3	37,602	-0.01%
2022/12/29	21	99.73	11	99.91	99.70	10	37,753	0.03%
2022/12/28	13.1	100.12	4	100.00	100.50	9.1	38,005	0.02%
2022/12/27	3	100.83	4	100.63	100.50	-1	37,915	0.00%
2022/12/26	11.1	100.55	0	0.00	101.00	11.1	38,115	0.03%
2022/12/23	2	100.50	1	101.00	101.00	1	38,434	0.00%
2022/12/22	2	100.50	6.8	100.63	101.00	-4.8	38,849	-0.01%
2022/12/21	3.2	100.48	2	101.00	100.00	1.2	39,308	0.00%
2022/12/20	14	100.47	5	100.60	100.00	9	39,198	0.02%
2022/12/19	8	100.94	10	101.10	101.50	-2.1	39,135	-0.01%
2022/12/16	23.1	100.61	1	100.50	100.50	22.1	38,899	0.06%
2022/12/15	3	101.67	7	101.93	101.50	-4	38,102	-0.01%
2022/12/14	0	0.00	3	102.33	102.50	-3	38,124	-0.01%
2022/12/13	22	101.50	4	101.38	101.00	18	38,141	0.05%
2022/12/12	2	101.50	6	101.59	102.00	-4	37,850	-0.01%
2022/12/09	20.2	102.33	9	102.50	102.00	11.2	38,145	0.03%
2022/12/08	4	101.63	20	101.50	101.50	-16	37,890	-0.04%
2022/12/07	11.4	102.57	2	102.25	102.00	9.4	37,817	0.02%
2022/12/06	28.2	103.25	13	103.50	103.00	15.2	37,621	0.04%
2022/12/05	7	105.86	9.1	105.73	105.50	-2.1	37,014	-0.01%
2022/12/02	130.7	105.46	24.2	105.43	105.50	106.4	36,500	0.29%	大買/鉅額交易
2022/12/01	10	102.55	17	102.32	103.00	-7	35,734	-0.02%
2022/11/30	24	100.56	1	101.01	100.50	23	34,905	0.07%
2022/11/29	4	99.95	9	100.17	100.00	-5	34,038	-0.01%
2022/11/28	11.7	100.00	0	0.00	100.00	11.7	33,757	0.03%
2022/11/25	15	100.20	5	100.50	100.50	10	33,605	0.03%
2022/11/24	15.3	100.27	9	100.56	101.00	6.3	33,507	0.02%
2022/11/23	21	100.74	10	101.00	100.50	11	33,169	0.03%
2022/11/22	28.5	100.26	3.3	100.50	100.50	25.2	33,091	0.08%
2022/11/21	11	100.45	3	100.67	100.00	8	32,902	0.02%
2022/11/18	20.1	101.45	8	101.44	100.50	12.1	32,636	0.04%
2022/11/17	14	101.46	5.2	102.00	101.50	8.8	32,326	0.03%
2022/11/16	11	102.05	16.2	101.91	101.50	-5.2	32,188	-0.02%
2022/11/15	23	101.80	38.1	101.23	101.50	-15.1	31,685	-0.05%
2022/11/14	58.3	101.16	2.1	100.76	101.50	56.1	31,198	0.18%
2022/11/11	47.7	100.70	9	100.61	100.00	38.7	30,512	0.13%
2022/11/10	52	100.54	2	100.50	100.50	50	29,543	0.17%
2022/11/09	54.1	101.88	12.5	102.02	102.50	41.6	29,373	0.14%
2022/11/08	13	100.38	44	100.02	100.00	-31	29,190	-0.11%
2022/11/07	17.1	100.01	3	100.17	100.00	14.1	29,498	0.05%
2022/11/04	62.3	100.01	10	99.97	100.50	52.3	29,858	0.18%
2022/11/03	8.4	101.00	11	101.00	101.00	-2.6	29,990	-0.01%
2022/11/02	16	101.53	20	101.13	102.00	-4	29,765	-0.01%
2022/11/01	20	101.40	2	101.25	101.50	18	29,668	0.06%
2022/10/31	9.1	101.95	4	102.00	102.50	5.1	29,304	0.02%
2022/10/28	3	103.33	5	103.70	104.00	-2	29,222	-0.01%
2022/10/27	5	104.40	4	104.75	104.00	1	29,368	0.00%
2022/10/26	0	0.00	0	104.00	104.00	0	29,519	0.00%
2022/10/25	27	102.69	24	102.98	103.50	3	29,293	0.01%
2022/10/24	29	103.64	26	103.08	103.00	3	29,045	0.01%
2022/10/21	8	102.69	16	103.13	103.50	-8	28,923	-0.03%
2022/10/20	64.6	101.66	67	101.63	102.50	-2.4	29,034	-0.01%
2022/10/19	28.2	103.54	24	103.98	103.00	4.2	28,453	0.01%
2022/10/18	23	104.07	3	103.83	103.50	20	28,204	0.07%
2022/10/17	5	104.50	4	105.00	105.00	1	28,041	0.00%
2022/10/14	5	105.10	8	104.75	105.00	-3	27,956	-0.01%
2022/10/13	10	103.55	3.8	103.76	103.50	6.2	28,122	0.02%
2022/10/12	5.1	103.21	6	103.33	103.00	-0.9	27,974	0.00%
2022/10/11	12.4	104.42	8	104.69	104.00	4.4	27,628	0.02%
2022/10/07	0	0.00	1	107.50	107.50	-1	27,413	0.00%
2022/10/06	24	107.29	17	107.29	107.50	7	27,815	0.03%
2022/10/05	5	106.40	36.2	106.25	107.00	-31.2	27,893	-0.11%
2022/10/04	16	102.47	7	102.64	102.50	9	27,455	0.03%
2022/10/03	13.1	101.27	8.3	101.34	101.00	4.8	27,474	0.02%
2022/09/30	23	100.87	33	100.53	102.00	-10	27,695	-0.04%
2022/09/29	38.6	101.42	17	101.75	101.50	21.6	27,913	0.08%
2022/09/28	31	101.97	15	102.63	100.50	16	28,002	0.06%
2022/09/27	16	103.31	14	103.79	103.50	2	27,942	0.01%
2022/09/26	28.1	104.64	13	105.04	104.00	15.1	28,760	0.05%
2022/09/23	5	106.40	3	106.67	106.50	2	29,122	0.01%
2022/09/22	7	106.64	1	107.50	107.00	6	29,606	0.02%
2022/09/21	19	107.42	6	107.33	107.00	13	29,763	0.04%
2022/09/20	2	107.00	3	107.67	108.50	-1	29,793	0.00%
2022/09/19	14	106.79	12	107.00	107.00	2	29,797	0.01%
2022/09/16	13	107.19	11	107.50	107.50	2	30,004	0.01%
2022/09/15	12	107.92	3	108.17	108.00	9	30,148	0.03%
2022/09/14	16	107.59	2	108.00	107.50	14	30,383	0.05%
2022/09/13	2	109.75	3	109.67	110.00	-1	30,584	0.00%
2022/09/12	3	108.00	10	108.45	108.50	-7	30,594	-0.02%
2022/09/07	9	106.61	6	107.50	106.00	3	31,387	0.01%
2022/09/06	14	107.86	7	108.00	108.50	7	31,270	0.02%
2022/09/05	1	107.50	1	108.00	108.00	0	31,528	0.00%
2022/09/02	3.1	107.34	5.1	108.00	107.50	-2	31,931	-0.01%
2022/09/01	10.5	107.45	2	108.00	107.50	8.5	32,046	0.03%
2022/08/31	2	108.00	4.2	108.64	109.00	-2.2	31,915	-0.01%
2022/08/30	9.2	108.18	7.4	108.43	108.50	1.8	31,741	0.01%
2022/08/29	9.2	108.23	6	108.17	108.00	3.2	32,006	0.01%
2022/08/26	0.2	110.50	5	110.00	110.50	-4.8	32,155	-0.01%
2022/08/25	6	109.75	4	109.63	109.50	2	32,478	0.01%
2022/08/24	7	109.57	6	109.50	109.50	1	33,426	0.00%
2022/08/23	15	110.00	1	110.50	110.00	14	34,509	0.04%
2022/08/22	4.1	110.15	5	110.30	111.00	-0.9	34,940	0.00%
2022/08/19	2	111.25	8	111.06	111.00	-6	35,525	-0.02%
2022/08/18	8.2	111.32	6	111.50	112.00	2.2	35,898	0.01%
2022/08/17	10	112.00	6	112.08	112.50	4	36,728	0.01%
2022/08/16	18	110.92	15	111.03	111.00	3	36,840	0.01%
2022/08/15	7	111.86	6	112.25	112.00	1	36,930	0.00%
2022/08/12	9	113.17	10.2	113.24	112.50	-1.2	37,208	0.00%
2022/08/11	3.7	111.41	328.3	111.61	113.00	-324.6	37,022	-0.88%	大賣/鉅額交易
2022/08/10	210	109.97	20.2	110.01	110.00	189.8	36,918	0.51%	大買/鉅額交易
2022/08/09	56	108.92	8	108.94	109.00	48	36,398	0.13%
2022/08/08	8	107.13	10	107.70	108.00	-2	36,343	-0.01%
2022/08/05	2.2	108.00	2.5	108.50	108.00	-0.3	36,295	0.00%
2022/08/04	10.2	107.31	5	107.70	108.00	5.2	36,249	0.01%
2022/08/03	20	107.28	14.3	107.55	108.50	5.7	35,932	0.02%
2022/08/02	15.1	107.17	35.3	107.34	108.00	-20.2	35,709	-0.06%
2022/08/01	1	108.50	11.2	108.78	109.00	-10.2	35,441	-0.03%
2022/07/29	0	0.00	6.4	108.92	109.00	-6.4	35,652	-0.02%
2022/07/28	2.1	108.00	6.7	108.87	108.50	-4.6	35,867	-0.01%
2022/07/27	16	108.47	13	108.69	108.00	3	36,003	0.01%
2022/07/26	0	0.00	3	107.50	108.00	-3	35,778	-0.01%
2022/07/25	2	106.50	36	106.60	107.50	-34	35,635	-0.10%
2022/07/22	400.2	106.00	396.5	106.00	106.00	3.7	35,447	0.01%	大買/大賣/
2022/07/21	5.5	104.13	12	104.92	105.50	-6.5	35,462	-0.02%
2022/07/20	13.5	103.94	11	104.50	103.50	2.5	35,419	0.01%
2022/07/19	10.2	104.00	12	104.33	104.00	-1.8	35,511	-0.01%
2022/07/18	15	104.37	19	104.87	105.00	-4	35,446	-0.01%
2022/07/15	11	104.91	14	105.43	105.00	-3	35,469	-0.01%
2022/07/14	18.9	104.49	34.1	104.62	105.00	-15.2	35,384	-0.04%
2022/07/13	4	103.13	3.7	103.00	102.50	0.3	34,910	0.00%
2022/07/12	45.2	100.33	21	100.36	100.50	24.2	34,569	0.07%
2022/07/11	13.8	101.02	17	101.26	101.00	-3.2	34,330	-0.01%
2022/07/08	23.2	102.54	3	103.50	102.00	20.2	34,172	0.06%
2022/07/07	12	102.25	47	102.56	103.50	-35	33,867	-0.10%
2022/07/06	26.4	101.64	19.3	101.74	100.50	7.2	33,478	0.02%
2022/07/05	11.4	101.96	21	102.40	102.50	-9.6	33,199	-0.03%
2022/07/04	32.2	100.58	15.5	101.05	100.00	16.7	32,860	0.05%
2022/07/01	40	107.24	61.8	106.94	106.00	-21.8	32,262	-0.07%
2022/06/30	167	109.10	163.4	109.09	109.00	3.6	31,744	0.01%	大買/大賣/
2022/06/29	156	111.01	160.6	111.06	111.00	-4.6	31,393	-0.01%	大買/大賣/
2022/06/28	6	111.50	9	111.89	112.00	-3	31,168	-0.01%
2022/06/27	111	111.01	107	111.04	111.00	4	31,040	0.01%	大買/大賣/
2022/06/24	5	109.30	8	109.50	110.00	-3	30,863	-0.01%
2022/06/23	21	108.74	12	108.17	108.00	9	30,701	0.03%
2022/06/22	7	110.36	14	110.46	109.50	-7	30,281	-0.02%
2022/06/21	3	111.17	12	111.37	112.00	-9	30,597	-0.03%
2022/06/20	11	109.59	23	109.54	109.00	-12	30,276	-0.04%
2022/06/17	23	109.72	13.9	110.14	109.50	9.1	30,071	0.03%
2022/06/16	10	111.95	28	112.18	111.50	-18	29,597	-0.06%
2022/06/15	14.3	111.79	15	112.33	112.00	-0.7	30,439	0.00%
2022/06/14	25	110.56	8	110.88	111.50	17	30,755	0.06%
2022/06/13	45.3	111.71	19	111.76	111.50	26.3	30,823	0.09%
2022/06/10	11	114.41	1.1	114.50	114.00	9.9	30,587	0.03%
2022/06/09	2	114.50	18	115.28	115.50	-16	30,617	-0.05%
2022/06/08	2.5	113.59	14	114.04	114.00	-11.5	30,518	-0.04%
2022/06/07	21.7	113.98	7.1	114.21	113.50	14.6	30,625	0.05%
2022/06/06	3.2	115.00	22.1	115.30	115.50	-18.8	30,483	-0.06%
2022/06/02	9	114.67	11.9	115.01	114.00	-2.9	30,890	-0.01%
2022/06/01	24.3	115.43	45	114.77	114.50	-20.7	31,010	-0.07%
2022/05/31	49	112.66	68	112.64	113.00	-19	30,133	-0.06%
2022/05/30	13	109.69	34.5	109.23	110.50	-21.5	28,871	-0.07%
2022/05/27	6	110.33	18	110.44	110.00	-12	28,372	-0.04%
2022/05/26	14.2	108.97	21.7	109.20	109.00	-7.5	27,992	-0.03%
2022/05/25	16	109.28	46.7	109.26	109.50	-30.7	27,818	-0.11%
2022/05/24	6	108.58	4	108.38	108.00	2	27,347	0.01%
2022/05/23	20.5	108.11	11.8	108.00	108.00	8.7	26,969	0.03%
2022/05/20	8.3	107.00	30.4	107.94	107.00	-22.1	26,832	-0.08%
2022/05/19	0	0.00	69.1	105.77	107.50	-69.1	26,456	-0.26%
2022/05/18	14	106.89	29	106.48	107.00	-15	26,023	-0.06%
2022/05/17	50	104.50	2	104.75	105.00	48	25,518	0.19%
2022/05/16	0	0.00	6	104.08	104.50	-6	25,323	-0.02%
2022/05/13	0	0.00	2	103.75	104.00	-2	25,172	-0.01%
2022/05/12	0.1	102.50	1	102.50	102.00	-0.9	25,217	0.00%
2022/05/11	14	103.29	3	103.17	103.00	11	25,124	0.04%
2022/05/10	0	0.00	5	103.50	104.00	-5	25,133	-0.02%
2022/05/09	2	103.25	3	103.67	104.00	-1	25,217	0.00%
2022/05/05	4	104.38	2.1	104.51	104.50	2	25,631	0.01%
2022/05/04	11	104.00	3.4	104.00	104.00	7.6	25,602	0.03%
2022/05/03	0.4	101.50	1	102.00	102.50	-0.6	25,586	0.00%
2022/04/29	1	101.50	1	102.00	102.00	0	25,993	0.00%
2022/04/28	10.1	100.61	10	100.95	101.50	0.1	26,305	0.00%
2022/04/27	5.6	100.02	6.3	100.40	100.00	-0.7	26,323	0.00%
2022/04/26	16.2	100.85	15	101.20	101.00	1.2	26,227	0.00%
2022/04/25	17.3	101.23	12.1	100.94	100.50	5.2	26,131	0.02%
2022/04/22	3	102.67	6	103.25	103.50	-3	25,723	-0.01%
2022/04/21	3.5	103.07	1	103.50	103.00	2.5	26,086	0.01%
2022/04/20	8	102.06	27	102.23	103.00	-19	26,106	-0.07%
2022/04/19	6	102.33	3	102.83	102.00	3	26,095	0.01%
2022/04/18	1	102.50	1	103.00	102.50	0	26,235	0.00%
2022/04/15	3	103.17	21	103.05	103.00	-18	26,622	-0.07%
2022/04/14	2	103.50	2	104.00	104.00	0	27,070	0.00%
2022/04/13	6	103.42	40.4	103.95	104.00	-34.4	27,740	-0.12%
2022/04/12	1	102.50	35	102.97	102.00	-34	29,846	-0.11%
2022/04/11	15.1	102.14	73	102.77	102.00	-57.9	29,853	-0.19%
2022/04/08	6.1	102.67	5	103.10	103.00	1.1	29,736	0.00%
2022/04/07	65.7	103.70	8	103.38	103.00	57.7	29,605	0.19%
2022/04/06	27	104.54	2	104.75	105.00	25	29,253	0.09%
2022/04/01	10	104.65	55	104.99	104.50	-45	28,990	-0.16%
2022/03/31	0	0.00	62.1	106.01	106.00	-62.1	28,748	-0.22%
2022/03/30	5	105.30	26.8	105.52	105.50	-21.8	28,608	-0.08%
2022/03/29	5	104.90	11	105.32	105.50	-6	28,506	-0.02%
2022/03/28	6	105.42	19.3	105.92	106.00	-13.3	28,443	-0.05%
2022/03/25	44.1	106.44	65	106.50	106.00	-20.9	28,332	-0.07%
2022/03/24	30.6	106.59	52	106.70	106.50	-21.4	28,289	-0.08%
2022/03/23	1	104.50	7	104.71	105.50	-6	27,980	-0.02%
2022/03/22	3	103.83	2	104.25	104.00	1	28,224	0.00%
2022/03/21	4	104.88	7	104.79	104.50	-3	28,256	-0.01%
2022/03/18	6.2	104.67	8.6	105.01	106.00	-2.5	28,271	-0.01%
2022/03/17	2	103.50	10.1	103.85	104.00	-8.1	27,192	-0.03%
2022/03/16	3.4	100.90	24	101.07	101.50	-20.6	26,806	-0.08%
2022/03/15	12.2	101.34	24	101.69	101.00	-11.8	26,458	-0.04%
2022/03/14	19.1	102.58	5	102.90	102.50	14.1	26,525	0.05%
2022/03/11	2	104.00	0	0.00	103.50	2	26,516	0.01%
2022/03/10	20	103.50	14.2	103.11	103.00	5.8	26,500	0.02%
2022/03/09	14.2	101.86	3.8	102.00	101.50	10.4	26,385	0.04%
2022/03/08	25.5	100.99	8	101.31	101.50	17.5	26,349	0.07%
2022/03/07	5.2	102.62	18	102.92	102.50	-12.8	25,720	-0.05%
2022/03/04	3.5	104.43	19	104.13	105.00	-15.5	25,816	-0.06%
2022/03/03	2.4	104.58	2	105.00	104.50	0.4	25,972	0.00%
2022/03/02	4	104.63	11	104.95	104.50	-7	26,143	-0.03%
2022/03/01	4	104.88	14.1	104.36	104.50	-10.1	26,204	-0.04%
2022/02/25	14	102.93	14.1	103.36	103.00	-0.1	26,220	0.00%
2022/02/24	31.9	103.26	19.4	102.87	102.50	12.5	26,098	0.05%
2022/02/23	8	104.88	3	105.00	105.00	5	25,606	0.02%
2022/02/22	8	104.25	6	104.67	104.50	2	25,709	0.01%
2022/02/21	2.2	105.30	4	105.88	106.00	-1.9	25,784	-0.01%
2022/02/18	6.8	105.43	1	105.50	105.50	5.8	25,924	0.02%
2022/02/17	26.4	105.89	71	105.95	106.00	-44.6	25,998	-0.17%
2022/02/16	1	104.50	9	104.72	105.50	-8	26,003	-0.03%
2022/02/15	2	104.00	4	104.25	104.00	-2	26,223	-0.01%
2022/02/14	10	104.00	25	104.42	104.00	-15	26,310	-0.06%
2022/02/11	4	105.38	6	105.33	106.00	-2	26,318	-0.01%
2022/02/10	5	106.10	7.6	106.11	106.50	-2.6	26,440	-0.01%
2022/02/09	43	105.76	19	106.32	106.50	24	26,437	0.09%
2022/02/08	51	104.32	18	105.22	105.50	33	26,352	0.13%
2022/02/07	2	102.75	12	103.33	103.00	-10	25,826	-0.04%
2022/01/26	13.2	102.39	5	102.60	102.00	8.2	25,471	0.03%
2022/01/25	108.1	102.95	104.3	102.53	103.00	3.8	25,257	0.02%	大買/大賣/
2022/01/24	6	103.42	57	103.46	103.00	-51	25,076	-0.20%
2022/01/21	7.4	102.36	2	102.75	102.00	5.4	24,727	0.02%
2022/01/20	43	103.35	9.8	103.50	103.00	33.2	24,415	0.14%
2022/01/19	30.2	104.18	25.2	103.60	103.50	5	24,199	0.02%
2022/01/18	18	103.83	4.1	104.01	103.50	13.9	24,100	0.06%
2022/01/17	15.2	103.58	10.1	104.01	103.50	5.1	24,204	0.02%
2022/01/14	30.3	103.50	13	103.54	103.50	17.3	24,181	0.07%
2022/01/13	11.6	105.00	9	105.22	105.50	2.6	24,050	0.01%
2022/01/12	17.4	104.21	8	104.50	104.50	9.4	24,214	0.04%
2022/01/11	19.2	104.24	102.4	104.49	104.50	-83.3	24,338	-0.34%	大賣/
2022/01/10	196	104.98	264	105.29	104.50	-68	24,605	-0.28%	大買/大賣/
2022/01/07	170.3	107.82	160	106.04	106.50	10.3	24,846	0.04%	大買/大賣/
2022/01/06	103.5	107.46	297.2	107.28	107.00	-193.7	24,497	-0.79%	大買/大賣/鉅額交易
2022/01/05	627.8	109.33	179.2	108.81	109.00	448.6	23,990	1.87%	大買/大賣/鉅額交易
2022/01/04	19	103.71	11	104.00	103.50	8	22,264	0.04%
2022/01/03	28	103.61	80.1	104.00	103.00	-52.1	22,420	-0.23%
2021/12/30	13	104.27	8	104.50	104.00	5	22,693	0.02%
2021/12/29	5	104.60	8	104.81	105.00	-3	23,058	-0.01%
2021/12/28	13	105.12	4.7	104.95	105.50	8.3	23,528	0.04%
2021/12/27	3	104.17	9	104.44	104.50	-6	23,690	-0.03%
2021/12/24	8.1	104.12	5.5	104.50	104.00	2.6	24,112	0.01%
2021/12/23	11.6	103.61	18.5	104.01	104.00	-6.9	24,295	-0.03%
2021/12/22	23	103.65	13	104.00	103.50	10	24,599	0.04%
2021/12/21	2	103.50	17	104.12	104.50	-15	24,777	-0.06%
2021/12/20	16	103.03	2	103.00	103.00	14	24,788	0.06%
2021/12/17	9.2	103.56	19	103.50	103.50	-9.9	24,743	-0.04%
2021/12/16	28.4	104.10	263	104.77	103.50	-234.6	24,530	-0.96%	大賣/鉅額交易
2021/12/15	9.4	104.31	10	104.65	105.00	-0.6	24,606	0.00%
2021/12/14	22	104.34	31	104.55	104.50	-9	24,867	-0.04%
2021/12/13	8.1	104.69	4	105.00	104.50	4.1	24,882	0.02%
2021/12/10	14	105.00	9.8	105.50	105.00	4.2	25,648	0.02%
2021/12/09	49.5	105.50	25	105.80	106.00	24.5	25,628	0.10%
2021/12/08	32	105.55	21	106.14	105.00	11	25,632	0.04%
2021/12/07	35	105.99	36.3	106.44	106.00	-1.3	25,267	-0.01%
2021/12/06	5	106.20	62	106.04	106.50	-57	25,185	-0.23%
2021/12/03	16	105.25	44.1	105.57	105.00	-28.1	25,281	-0.11%
2021/12/02	32.4	105.52	21	106.02	105.00	11.4	25,365	0.04%
2021/12/01	1.6	104.88	18	104.84	105.50	-16.4	25,219	-0.07%
2021/11/30	118	104.86	113.2	104.95	103.50	4.8	25,243	0.02%	大買/大賣/
2021/11/29	386.3	104.60	14.7	104.17	103.50	371.6	24,913	1.49%	大買/鉅額交易
2021/11/26	32.6	104.02	4.1	104.25	103.50	28.6	24,820	0.12%
2021/11/25	24.1	105.31	17.2	105.50	105.00	6.9	24,927	0.03%
2021/11/24	18.2	105.28	61	105.14	105.50	-42.8	24,868	-0.17%
2021/11/23	22	106.09	22.1	106.28	106.00	-0.1	24,601	0.00%
2021/11/22	25	106.58	34	107.00	106.50	-9	24,446	-0.04%
2021/11/19	13	106.81	8	107.25	106.50	5	24,384	0.02%
2021/11/18	50	106.88	10	107.06	107.00	40	24,337	0.16%
2021/11/17	24.4	107.36	18	107.69	107.00	6.4	24,205	0.03%
2021/11/16	7	108.00	16	108.78	108.00	-9	24,180	-0.04%
2021/11/15	6	108.42	15	108.87	108.00	-9	24,775	-0.04%
2021/11/12	6	108.08	15.5	108.61	109.00	-9.5	24,877	-0.04%
2021/11/11	12.1	107.79	6	108.08	107.50	6.1	24,858	0.02%
2021/11/10	2	108.25	10.1	108.85	109.00	-8.1	25,126	-0.03%
2021/11/09	6.1	107.09	7.6	107.67	108.00	-1.6	25,521	-0.01%
2021/11/08	14	107.18	13	107.46	107.50	1	25,431	0.00%
2021/11/05	7	107.86	15	108.30	109.00	-8	25,877	-0.03%
2021/11/04	7	107.71	6.8	108.07	108.00	0.2	26,297	0.00%
2021/11/03	12	107.92	6	108.00	107.50	6	26,495	0.02%
2021/11/02	18	107.67	12	107.92	107.50	6	26,978	0.02%
2021/11/01	17	107.12	14.4	107.51	106.50	2.6	26,974	0.01%
2021/10/29	19	107.37	5	107.50	107.00	14	27,025	0.05%
2021/10/28	2	108.00	5	108.40	108.50	-3	27,041	-0.01%
2021/10/27	9	107.94	14.2	108.19	108.00	-5.2	27,205	-0.02%
2021/10/26	4.2	108.62	9.5	108.89	109.00	-5.3	27,413	-0.02%
2021/10/25	4.5	107.66	65	108.45	108.00	-60.5	27,459	-0.22%
2021/10/22	40	107.94	12.2	107.96	107.50	27.8	27,653	0.10%
2021/10/21	9.5	107.84	9	108.06	108.00	0.5	27,868	0.00%
2021/10/20	25.5	107.11	19	107.55	107.50	6.5	27,916	0.02%
2021/10/19	25.3	107.14	20	107.75	107.00	5.3	27,785	0.02%
2021/10/18	47	108.97	109	109.73	107.50	-62	28,334	-0.22%	大賣/
2021/10/15	181	108.54	89.9	108.93	109.50	91.1	28,682	0.32%	大買/
2021/10/14	2.5	106.90	6.6	107.03	106.50	-4.1	28,303	-0.01%
2021/10/13	8	105.31	29.5	105.24	105.50	-21.5	28,537	-0.08%
2021/10/12	19.2	105.32	4.1	105.56	105.00	15.1	28,786	0.05%
2021/10/08	3	107.33	12	107.79	108.00	-9	29,185	-0.03%
2021/10/07	5.2	106.04	17	106.24	107.00	-11.8	29,179	-0.04%
2021/10/06	22	103.66	22	103.89	103.00	0	29,150	0.00%
2021/10/05	32	101.66	10	101.85	101.50	22	28,786	0.08%
2021/10/04	20.2	103.13	14	103.35	103.00	6.2	28,567	0.02%
2021/10/01	27.2	103.52	12	103.92	103.00	15.2	28,543	0.05%
2021/09/30	17.6	105.12	17	105.44	105.00	0.6	28,439	0.00%
2021/09/29	125.3	105.00	105.4	105.04	105.00	19.9	28,792	0.07%	大買/大賣/
2021/09/28	18.2	106.50	7	106.93	106.50	11.2	29,592	0.04%
2021/09/27	7	107.50	24	107.63	107.50	-17	29,497	-0.06%
2021/09/24	5	107.50	5.4	107.91	107.50	-0.4	29,530	0.00%
2021/09/23	9	106.67	7	106.86	106.50	2	29,793	0.01%
2021/09/22	23.3	106.51	26	106.85	107.00	-2.7	29,774	-0.01%
2021/09/17	17	107.85	13	108.04	108.50	4	29,528	0.01%
2021/09/16	30	108.05	13	108.50	107.50	17	29,476	0.06%
2021/09/15	47	109.19	32.1	109.39	108.50	14.9	29,612	0.05%
2021/09/14	17.3	107.04	172	107.50	107.50	-154.7	29,019	-0.53%	大賣/鉅額交易
2021/09/13	12.5	106.94	11	107.27	106.50	1.5	29,065	0.01%
2021/09/10	9.8	107.64	15	107.87	108.00	-5.2	29,390	-0.02%
2021/09/09	22	106.98	10	107.39	107.00	12	29,660	0.04%
2021/09/08	18.1	108.25	29	107.98	107.50	-10.9	29,623	-0.04%
2021/09/07	26	108.92	22.1	108.77	108.50	3.9	29,547	0.01%
2021/09/06	21.2	111.75	6	111.67	111.00	15.2	29,553	0.05%
2021/09/03	24.3	112.21	9	112.11	112.50	15.3	29,849	0.05%
2021/09/02	133	112.39	65.5	111.03	111.50	67.5	29,768	0.23%	大買/
2021/09/01	25	110.92	9.5	111.13	111.00	15.5	29,654	0.05%
2021/08/31	11	108.64	10	110.10	111.00	1	29,587	0.00%
2021/08/30	11	107.55	13	108.15	109.00	-2	29,418	-0.01%
2021/08/27	15	107.40	23	107.80	108.00	-8	29,666	-0.03%
2021/08/26	24.2	107.71	13	107.88	107.50	11.2	29,835	0.04%
2021/08/25	23.2	108.33	19.4	108.44	108.50	3.8	30,168	0.01%
2021/08/24	7.4	108.14	28	108.54	109.00	-20.6	30,304	-0.07%
2021/08/23	15.1	107.00	13	107.00	107.50	2.1	30,576	0.01%
2021/08/20	113.2	103.51	22.8	104.41	104.50	90.5	30,649	0.30%	大買/
2021/08/19	39.2	103.98	11	105.08	103.00	28.2	31,163	0.09%
2021/08/18	101	105.12	115	105.20	107.00	-14	30,717	-0.05%	大買/大賣/
2021/08/17	18.1	106.70	15.4	107.21	106.50	2.7	31,031	0.01%
2021/08/16	21.6	107.28	14	107.79	107.50	7.6	31,124	0.02%
2021/08/13	136.4	108.61	180.9	109.04	109.00	-44.5	31,441	-0.14%	大買/大賣/
2021/08/12	78	108.96	15	109.13	109.00	63	31,378	0.20%
2021/08/11	30.5	106.89	26.2	107.70	109.00	4.3	31,859	0.01%
2021/08/10	207.2	110.08	85.1	110.00	108.50	122.1	32,440	0.38%	大買/鉅額交易
2021/08/09	84.4	111.61	16	111.94	112.00	68.4	33,341	0.21%
2021/08/06	27	112.28	16	112.43	112.50	11	33,684	0.03%
2021/08/05	8	111.13	13	111.62	112.00	-5	34,169	-0.01%
2021/08/04	13	111.62	13	112.00	112.00	0	36,329	0.00%
2021/08/03	9	111.39	8	111.81	111.50	1	37,309	0.00%
2021/08/02	7	110.91	41	111.78	113.00	-34	37,640	-0.09%
2021/07/30	12	110.04	39	110.56	110.00	-27	38,246	-0.07%
2021/07/29	9	110.56	9	110.72	111.00	0	38,400	0.00%
2021/07/28	29	109.50	15	109.77	110.50	14	39,142	0.04%
2021/07/27	207.2	111.00	214.2	111.02	111.50	-7	40,042	-0.02%	大買/大賣/
2021/07/26	224	109.97	219	110.00	110.00	5	40,774	0.01%	大買/大賣/
2021/07/23	13	110.96	5	111.10	110.50	8	40,978	0.02%
2021/07/22	22.1	110.27	19	111.11	110.50	3.1	41,267	0.01%
2021/07/21	79	113.82	53	114.51	112.50	26	41,185	0.06%
2021/07/20	30	115.23	17	115.12	114.50	13	40,817	0.03%
2021/07/19	29	117.12	20	117.20	116.50	9	41,033	0.02%
2021/07/16	17	118.53	71.2	118.80	119.50	-54.2	41,627	-0.13%
2021/07/15	277.1	117.65	255.7	117.37	119.50	21.4	41,646	0.05%	大買/大賣/
2021/07/14	209.7	117.45	217.1	117.46	116.00	-7.4	41,038	-0.02%	大買/大賣/
2021/07/13	19.4	116.35	42.1	116.37	116.50	-22.7	41,122	-0.06%
2021/07/12	11	114.95	25	115.12	115.00	-14	41,396	-0.03%
2021/07/09	24.2	113.86	7.1	114.21	114.00	17	41,770	0.04%
2021/07/08	12	115.13	107.1	115.51	115.50	-95.1	42,184	-0.23%	大賣/
2021/07/07	18	115.47	112	115.54	115.00	-94	42,614	-0.22%	大賣/
2021/07/06	119.6	116.84	33	116.12	116.50	86.6	43,302	0.20%	大買/
2021/07/05	141.9	116.21	103.1	115.22	117.00	38.8	43,911	0.09%	大買/大賣/
2021/07/02	11	111.64	9.9	112.00	111.50	1.1	43,223	0.00%
2021/07/01	10	112.00	13.1	112.08	112.00	-3	43,510	-0.01%
2021/06/30	27	112.48	20.4	112.93	112.00	6.6	43,940	0.01%
2021/06/29	9.3	111.70	10.4	112.10	111.50	-1.1	45,039	0.00%
2021/06/28	34	112.06	14.6	112.26	111.50	19.4	46,909	0.04%
2021/06/25	168.2	114.20	135.7	113.81	113.00	32.5	47,286	0.07%	大買/大賣/
2021/06/24	12	112.67	47.5	112.54	113.00	-35.5	47,379	-0.07%
2021/06/23	10	110.36	21.2	111.16	111.50	-11.2	47,741	-0.02%
2021/06/22	43.2	108.98	5.3	109.28	108.50	37.9	48,354	0.08%
2021/06/21	38.1	109.07	6	109.79	108.50	32.1	49,335	0.07%
2021/06/18	44.3	112.05	12.7	112.28	111.50	31.6	50,635	0.06%
2021/06/17	12	111.04	16	111.69	113.00	-4	51,947	-0.01%
2021/06/16	24	111.90	29.4	112.38	111.50	-5.4	54,351	-0.01%
2021/06/15	26.6	112.97	9.1	112.72	113.00	17.5	56,251	0.03%
2021/06/11	12.4	113.28	48	113.03	113.50	-35.6	58,242	-0.06%
2021/06/10	8	110.38	13.8	110.71	110.50	-5.8	59,189	-0.01%
2021/06/09	16	109.88	13.7	110.44	109.50	2.3	60,027	0.00%
2021/06/08	12	110.54	12	110.97	110.50	0	61,243	0.00%
2021/06/07	24.2	110.48	13.3	110.72	110.50	10.9	62,197	0.02%
2021/06/04	38.6	110.50	18.3	110.99	112.00	20.3	62,654	0.03%
2021/06/03	19.3	111.48	16	111.64	111.00	3.3	62,906	0.01%
2021/06/02	31.4	112.17	96	112.05	112.00	-64.6	63,414	-0.10%
2021/06/01	18	114.08	19	114.45	114.50	-1	64,306	0.00%
2021/05/31	25	112.88	28.1	112.87	113.50	-3.1	65,255	0.00%
2021/05/28	5.3	110.41	9.3	110.89	111.00	-4	66,126	-0.01%
2021/05/27	31.2	108.57	11.3	109.13	109.50	19.9	66,575	0.03%
2021/05/26	95.2	110.68	11	111.55	111.50	84.2	67,559	0.12%
2021/05/25	24	111.60	114	112.69	112.00	-90	69,013	-0.13%	大賣/
2021/05/24	49	108.57	13.5	109.22	109.50	35.5	69,079	0.05%
2021/05/21	15.6	108.76	64.3	109.30	109.50	-48.7	69,408	-0.07%
2021/05/20	13	105.65	30	106.00	106.00	-17	69,516	-0.02%
2021/05/19	25	105.34	18	105.39	105.00	7	70,236	0.01%
2021/05/18	75.6	104.72	100.2	104.93	107.00	-24.6	70,231	-0.04%
2021/05/17	58.2	99.02	67	99.39	98.20	-8.8	70,387	-0.01%
2021/05/14	24.4	104.84	26	104.88	104.50	-1.6	70,236	0.00%
2021/05/13	295.7	103.09	311	103.08	103.00	-15.3	70,571	-0.02%	大買/大賣/
2021/05/12	58.6	101.41	170.2	99.72	102.00	-111.6	70,334	-0.16%	大賣/鉅額交易
2021/05/11	58.9	108.46	29.5	108.27	107.00	29.4	69,233	0.04%
2021/05/10	40.3	113.94	26.8	113.88	113.00	13.5	69,994	0.02%
2021/05/07	32.4	116.97	20.6	116.40	117.50	11.8	72,312	0.02%
2021/05/06	22.9	111.76	23.4	112.00	112.50	-0.5	73,359	0.00%
2021/05/05	57.5	112.41	22.5	111.49	110.00	35	74,195	0.05%
2021/05/04	32.5	109.54	70.4	110.10	108.50	-37.9	75,249	-0.05%
2021/05/03	24.9	113.11	29	113.12	112.50	-4.1	76,133	-0.01%
2021/04/29	23.4	116.90	25.7	117.31	116.00	-2.2	78,603	0.00%
2021/04/28	23.9	117.25	10	117.40	117.00	13.9	79,282	0.02%
2021/04/27	81.6	119.60	64.6	119.29	118.50	17	80,842	0.02%
2021/04/26	57.1	118.08	17	118.41	117.50	40.1	81,368	0.05%
2021/04/23	21.5	118.21	17.9	118.40	119.00	3.6	82,262	0.00%
2021/04/22	60.9	119.06	44.3	120.07	117.50	16.6	84,441	0.02%
2021/04/21	10.2	120.16	19	120.24	120.00	-8.8	88,574	-0.01%
2021/04/20	14.1	121.68	5	121.90	122.00	9.1	89,305	0.01%
2021/04/19	30.2	122.06	43.2	121.77	121.50	-13	90,633	-0.01%
2021/04/16	41.1	123.15	108.2	122.95	123.50	-67.1	91,260	-0.07%	大賣/
2021/04/15	7.7	120.50	13.2	120.16	121.00	-5.5	92,273	-0.01%
2021/04/14	19	120.89	19	121.21	121.50	0	93,500	0.00%
2021/04/13	23	122.41	43.4	122.12	122.50	-20.4	96,281	-0.02%
2021/04/12	108	120.79	10	120.35	120.50	98	99,322	0.10%	大買/
2021/04/09	153.4	120.73	12	121.33	120.00	141.4	102,027	0.14%	大買/鉅額交易
2021/04/08	19.3	122.25	54.1	122.45	122.50	-34.8	101,224	-0.03%
2021/04/07	10	123.40	24	123.17	123.50	-14	101,243	-0.01%
2021/04/06	7.1	123.14	354	123.00	122.50	-346.9	101,439	-0.34%	大賣/鉅額交易
2021/04/01	99.5	121.59	60.2	123.27	121.50	39.3	101,864	0.04%
2021/03/31	218.9	124.71	174.1	125.02	124.00	44.8	102,143	0.04%	大買/大賣/
2021/03/30	21	129.00	144.6	129.45	129.50	-123.6	100,661	-0.12%	大賣/鉅額交易
2021/03/29	40.1	128.02	4.2	128.00	128.50	35.9	100,823	0.04%
2021/03/26	63.2	127.13	17	126.85	126.50	46.2	101,700	0.05%
2021/03/25	25.4	127.28	12.2	126.89	126.50	13.2	101,299	0.01%
2021/03/24	40.9	128.98	146	127.95	128.00	-105.2	100,686	-0.10%	大賣/鉅額交易
2021/03/23	136.7	133.27	555	132.61	130.50	-418.3	99,806	-0.42%	大買/大賣/鉅額交易
2021/03/22	444	129.34	69	126.92	130.00	375	98,701	0.38%	大買/鉅額交易
2021/03/19	117.5	125.03	190	125.26	123.50	-72.5	97,546	-0.07%	大買/大賣/
2021/03/18	283.6	130.07	242.3	130.12	129.50	41.3	95,637	0.04%	大買/大賣/
2021/03/17	158.5	126.05	347.4	126.24	126.00	-188.9	94,357	-0.20%	大買/大賣/鉅額交易
2021/03/16	26.1	122.35	176.9	122.36	123.00	-150.9	92,873	-0.16%	大賣/鉅額交易
2021/03/15	322.1	121.04	139.4	119.88	121.00	182.7	92,452	0.20%	大買/大賣/鉅額交易
2021/03/12	206	119.09	339.2	119.19	120.00	-133.2	93,263	-0.14%	大買/大賣/鉅額交易
2021/03/11	368	117.22	172	116.90	117.00	196	94,385	0.21%	大買/大賣/鉅額交易
2021/03/10	365	116.33	48.2	115.84	115.50	316.8	93,926	0.34%	大買/鉅額交易
2021/03/09	84	113.73	99	113.93	115.00	-15	93,640	-0.02%
2021/03/08	57	114.82	143	115.28	113.50	-86	93,481	-0.09%	大賣/
2021/03/05	135.5	115.13	54.4	114.79	115.00	81.1	92,985	0.09%	大買/
2021/03/04	344	113.57	368	113.56	114.50	-24	92,545	-0.03%	大買/大賣/
2021/03/03	135.3	114.59	125.8	114.92	115.50	9.5	91,575	0.01%	大買/大賣/
2021/03/02	25.1	113.98	9.4	113.77	112.00	15.7	90,689	0.02%
2021/02/26	110.5	112.77	15	113.50	112.00	95.5	90,179	0.11%	大買/
2021/02/25	190.7	115.06	174.6	114.95	116.50	16.1	88,553	0.02%	大買/大賣/
2021/02/24	152	112.91	211	112.76	110.50	-59	87,097	-0.07%	大買/大賣/
2021/02/23	63.5	108.84	7	110.64	111.50	56.5	86,598	0.07%
2021/02/22	93.8	112.24	14	113.04	111.00	79.8	86,137	0.09%
2021/02/19	16.8	110.26	20	110.75	110.00	-3.3	85,645	0.00%
2021/02/18	17.4	113.40	8	113.50	113.00	9.4	84,850	0.01%
2021/02/17	91.6	114.21	51.5	114.39	114.00	40.1	84,908	0.05%
2021/02/05	89	114.48	133.7	114.40	113.50	-44.7	83,928	-0.05%	大賣/
2021/02/04	210	114.27	286	114.34	114.00	-76	83,134	-0.09%	大買/大賣/
2021/02/03	129	116.16	160	116.50	116.50	-31	82,680	-0.04%	大買/大賣/
2021/02/02	58	115.32	97	115.60	116.50	-39	82,107	-0.05%
2021/02/01	216	110.27	266.1	110.35	113.00	-50.1	81,389	-0.06%	大買/大賣/
2021/01/29	532	115.85	705.8	115.55	111.50	-173.9	79,640	-0.22%	大買/大賣/鉅額交易
2021/01/28	237.7	119.11	475	119.13	118.50	-237.3	76,874	-0.31%	大買/大賣/鉅額交易
2021/01/27	1,087.4	123.70	787.8	123.62	123.00	299.6	75,136	0.40%	大買/大賣/鉅額交易
2021/01/26	545	123.26	667.2	122.90	122.00	-122.2	73,916	-0.17%	大買/大賣/鉅額交易
2021/01/25	724.2	120.56	1,390.3	120.59	123.00	-666.1	72,070	-0.92%	大買/大賣/鉅額交易
2021/01/22	2,645.6	120.26	2,445.3	120.56	121.50	200.3	70,174	0.29%	大買/大賣/鉅額交易
2021/01/21	683	116.53	461.2	116.38	117.00	221.8	67,021	0.33%	大買/大賣/鉅額交易
2021/01/20	966.5	117.01	1,030	117.10	114.50	-63.5	66,129	-0.10%	大買/大賣/
2021/01/19	569	115.27	573.8	115.59	115.00	-4.8	64,197	-0.01%	大買/大賣/
2021/01/18	814.1	112.88	860.8	113.13	114.00	-46.7	63,005	-0.07%	大買/大賣/
2021/01/15	1,575	115.69	1,463	115.80	115.50	112	61,737	0.18%	大買/大賣/鉅額交易
2021/01/14	2,080.2	113.20	1,983.9	113.67	116.00	96.3	59,302	0.16%	大買/大賣/
2021/01/13	324.2	106.31	275.5	106.21	106.50	48.7	54,542	0.09%	大買/大賣/
2021/01/12	278.4	104.79	453.2	104.74	104.00	-174.8	53,983	-0.32%	大買/大賣/鉅額交易
2021/01/11	367.1	107.52	288	107.30	107.50	79.1	53,647	0.15%	大買/大賣/
2021/01/08	547.5	107.15	688.7	107.96	108.00	-141.3	53,291	-0.27%	大買/大賣/鉅額交易
2021/01/07	810	106.90	475.1	106.93	107.00	334.9	51,832	0.65%	大買/大賣/鉅額交易
2021/01/06	746	105.79	780.6	106.46	105.00	-34.6	50,561	-0.07%	大買/大賣/
2021/01/05	843.2	103.49	1,053.7	103.11	104.00	-210.5	47,274	-0.45%	大買/大賣/鉅額交易
2021/01/04	2,215.3	96.43	1,992.2	96.54	99.90	223.1	44,037	0.51%	大買/大賣/鉅額交易
2020/12/31	37	91.45	53	91.71	92.00	-16	40,427	-0.04%
2020/12/30	1	91.20	19	91.13	91.60	-18	40,179	-0.04%
2020/12/29	9.8	90.74	25.3	90.69	90.40	-15.5	39,796	-0.04%
2020/12/28	117	92.34	121.7	92.30	91.80	-4.7	39,355	-0.01%	大買/大賣/
2020/12/25	471.5	91.67	487	91.73	91.80	-15.5	38,556	-0.04%	大買/大賣/
2020/12/24	254	89.47	251	89.54	89.60	3	37,188	0.01%	大買/大賣/
2020/12/23	120	88.66	336	88.64	88.80	-216	37,032	-0.58%	大買/大賣/鉅額交易
2020/12/22	614	89.24	615.5	89.48	87.70	-1.5	36,732	0.00%	大買/大賣/
2020/12/21	20	87.51	27	87.96	88.00	-7	36,124	-0.02%
2020/12/18	6	87.63	20	87.91	87.70	-14	35,941	-0.04%
2020/12/17	19.6	87.78	8	87.91	87.80	11.6	35,866	0.03%
2020/12/16	18	87.80	18.6	87.84	88.20	-0.6	35,716	0.00%
2020/12/15	18	87.41	73	87.25	87.10	-55	35,463	-0.16%
2020/12/14	293.2	88.81	228.8	88.31	87.70	64.4	35,162	0.18%	大買/大賣/
2020/12/11	27.2	86.90	70.1	87.04	87.60	-42.9	34,666	-0.12%
2020/12/10	52.2	87.79	244	87.99	87.70	-191.8	33,930	-0.57%	大賣/鉅額交易
2020/12/09	140	88.96	142.8	88.76	89.00	-2.8	33,480	-0.01%	大買/大賣/
2020/12/08	381	88.43	428	88.80	87.60	-47	32,621	-0.14%	大買/大賣/
2020/12/07	1,145	86.70	1,002.2	86.81	87.90	142.8	31,140	0.46%	大買/大賣/鉅額交易
2020/12/04	312	83.04	263	82.98	82.90	49	28,798	0.17%	大買/大賣/
2020/12/03	30	82.07	38	82.08	82.00	-8.1	28,368	-0.03%
2020/12/02	2	82.53	4	82.65	82.70	-2	28,204	-0.01%
2020/12/01	8	82.54	35	82.48	82.90	-27	28,227	-0.10%
2020/11/30	4	82.38	105	82.60	82.30	-101	28,504	-0.35%	大賣/鉅額交易
2020/11/27	4	82.55	9	82.60	82.60	-5	27,917	-0.02%
2020/11/26	213	82.94	63	82.89	83.00	150	27,869	0.54%	大買/鉅額交易
2020/11/25	10	81.99	6	82.08	82.00	4	27,823	0.01%
2020/11/24	12	82.43	10	82.30	82.00	2	27,853	0.01%
2020/11/23	22.5	82.92	13	82.89	82.90	9.5	27,877	0.03%
2020/11/20	26.4	82.40	2	82.25	82.50	24.4	27,738	0.09%
2020/11/19	20	82.64	3	83.03	82.90	17	27,618	0.06%
2020/11/18	13	82.89	4	83.20	83.20	9	27,595	0.03%
2020/11/17	29.2	82.78	15	82.94	83.00	14.2	27,491	0.05%
2020/11/16	17	82.56	63	82.45	82.60	-46	27,885	-0.16%
2020/11/13	23.3	81.30	209	81.83	81.40	-185.7	27,577	-0.67%	大賣/鉅額交易
2020/11/12	77	81.60	334.1	81.61	81.90	-257.1	27,494	-0.94%	大賣/鉅額交易
2020/11/11	351	81.29	129	80.79	81.60	222	27,213	0.82%	大買/大賣/鉅額交易
2020/11/10	64	80.85	160	80.70	80.80	-96	27,174	-0.35%	大賣/
2020/11/09	356.3	80.89	23.5	81.03	81.20	332.8	28,235	1.18%	大買/鉅額交易
2020/11/06	10.5	79.58	1	79.40	79.70	9.5	28,321	0.03%
2020/11/05	5	78.92	6	78.85	79.00	-1	28,488	0.00%
2020/11/04	15	78.63	35	78.67	78.80	-20	29,073	-0.07%
2020/11/03	1	78.40	0	0.00	78.30	1	29,122	0.00%
2020/10/30	0.1	78.20	10	77.60	77.50	-10	29,600	-0.03%
2020/10/29	11	77.18	26.2	77.61	78.00	-15.2	29,550	-0.05%
2020/10/28	30	78.99	10	78.70	78.30	20	30,059	0.07%
2020/10/27	13.1	79.64	12	79.96	80.00	1.1	30,234	0.00%
2020/10/26	5	80.50	1	80.30	80.20	4	30,632	0.01%
2020/10/23	4	80.70	1	80.70	80.70	3	31,049	0.01%
2020/10/22	1	80.50	14	80.51	80.80	-13	32,073	-0.04%
2020/10/21	22	80.98	27	80.84	80.40	-5	32,779	-0.02%
2020/10/20	54.5	81.35	40	81.43	81.40	14.5	33,058	0.04%
2020/10/19	119	80.54	137.6	80.82	81.30	-18.6	33,610	-0.06%	大買/大賣/
2020/10/16	109.1	79.37	145	79.46	78.60	-35.9	33,408	-0.11%	大買/大賣/
2020/10/15	21.1	78.29	7	78.11	78.10	14.1	33,847	0.04%
2020/10/14	2	78.10	1	78.40	78.00	1	34,602	0.00%
2020/10/13	34.1	78.90	10	78.60	78.90	24.1	34,800	0.07%
2020/10/12	28.1	78.68	19	78.50	78.70	9.1	35,259	0.03%
2020/10/08	6.1	77.70	20	77.70	78.00	-13.9	35,425	-0.04%
2020/10/07	0	0.00	6.2	77.66	77.40	-6.2	35,744	-0.02%
2020/10/06	5	77.94	6	77.97	77.80	-1	36,066	0.00%
2020/10/05	28	77.71	2	78.20	77.70	26	36,653	0.07%
2020/09/30	18.6	77.76	4	77.65	77.40	14.6	37,159	0.04%
2020/09/29	5	77.40	28	77.85	77.00	-23	37,455	-0.06%
2020/09/28	1	75.90	7	76.06	76.90	-6	37,793	-0.02%
2020/09/25	11.1	74.62	3	75.03	74.30	8.1	38,001	0.02%
2020/09/24	32	75.52	19	75.21	75.00	13	38,076	0.03%
2020/09/23	10	76.81	0	0.00	76.70	10	37,687	0.03%
2020/09/22	5	76.78	1	77.00	76.80	4	38,132	0.01%
2020/09/21	40.6	77.60	0.2	77.60	77.40	40.4	38,706	0.10%
2020/09/18	6	77.78	7	77.71	77.60	-1	40,000	0.00%
2020/09/17	8	78.28	0	0.00	78.10	8	40,947	0.02%
2020/09/16	2	78.90	0	0.00	78.80	2	41,362	0.00%
2020/09/15	7	79.10	22.1	79.19	79.10	-15.1	41,339	-0.04%
2020/09/14	3.1	79.30	6	79.30	79.40	-2.9	41,646	-0.01%
2020/09/11	13	78.18	29.2	78.18	78.50	-16.2	41,491	-0.04%
2020/09/10	2.1	78.40	5	78.36	78.50	-2.9	41,523	-0.01%
2020/09/09	2	77.80	17	77.61	77.90	-15	41,410	-0.04%
2020/09/08	9	77.67	13	77.66	77.50	-4	41,473	-0.01%
2020/09/07	12	77.18	1	76.90	77.30	11	41,611	0.03%
2020/09/04	256	76.91	205.4	76.90	76.90	50.6	41,954	0.12%	大買/大賣/
2020/09/03	28	78.46	24	79.01	77.70	4	41,789	0.01%
2020/09/02	6	77.00	0	0.00	77.80	6	41,734	0.01%
2020/09/01	4	76.80	4	76.68	77.00	0	42,211	0.00%
2020/08/31	3	76.90	0	0.00	76.90	3	42,474	0.01%
2020/08/28	15.1	77.49	1.1	77.44	77.50	14.1	42,692	0.03%
2020/08/27	6	77.83	23	77.53	77.50	-17	42,988	-0.04%
2020/08/26	4	78.20	5	78.30	78.20	-1	43,281	0.00%
2020/08/25	1	78.10	22.7	78.06	78.30	-21.7	43,441	-0.05%
2020/08/24	13	77.68	22	77.95	77.60	-9	43,891	-0.02%
2020/08/21	18	77.93	20	77.88	78.20	-2	43,964	0.00%
2020/08/20	27	77.47	41	77.49	77.10	-14	43,929	-0.03%
2020/08/19	3	79.57	9	80.20	79.30	-6	43,368	-0.01%
2020/08/18	18	79.86	7	79.71	79.80	11	43,283	0.03%
2020/08/17	14.2	80.34	28	80.21	80.20	-13.8	43,604	-0.03%
2020/08/14	4	79.90	12	80.06	80.40	-8	43,618	-0.02%
2020/08/13	94	80.02	1,074	81.47	79.50	-980	43,559	-2.25%	大賣/鉅額交易
2020/08/12	1,080	80.97	59	81.16	81.40	1,021	42,948	2.38%	大買/鉅額交易
2020/08/11	236	80.06	214.1	80.93	79.80	21.9	43,139	0.05%	大買/大賣/
2020/08/10	107	79.88	117	80.14	80.50	-10	43,407	-0.02%	大買/大賣/
2020/08/07	15	78.49	3	78.97	78.30	12	43,275	0.03%
2020/08/06	27	79.08	39	79.12	79.00	-12	43,625	-0.03%
2020/08/05	16	78.04	3	78.10	77.90	13	43,829	0.03%
2020/08/04	15	77.66	22	77.79	78.10	-7	44,340	-0.02%
2020/08/03	39	77.45	11	77.58	77.10	28	44,597	0.06%
2020/07/31	17	78.75	23	79.03	78.40	-6	44,108	-0.01%
2020/07/30	20	78.00	0	78.20	78.00	20	43,832	0.05%
2020/07/29	29	78.18	4	78.35	78.00	25	43,666	0.06%
2020/07/28	56	80.00	46	80.69	78.40	10	43,848	0.02%
2020/07/27	50	79.27	10	78.29	78.00	40	43,342	0.09%
2020/07/24	14	81.11	33	81.09	80.00	-19	42,760	-0.04%
2020/07/23	34	81.66	20	81.90	82.10	14	42,348	0.03%
2020/07/22	75	85.47	25.7	85.54	85.90	49.3	41,517	0.12%
2020/07/21	65	85.39	49	85.71	85.30	16	40,594	0.04%
2020/07/20	180	86.58	125.8	86.74	86.80	54.2	39,798	0.14%	大買/大賣/
2020/07/17	115	88.00	118.8	88.02	88.00	-3.8	39,066	-0.01%	大買/大賣/
2020/07/16	20.1	87.56	12.9	87.50	87.60	7.2	39,095	0.02%
2020/07/15	13	86.80	14.2	86.57	86.60	-1.2	38,790	0.00%
2020/07/14	13	86.78	74.2	86.78	86.30	-61.2	39,163	-0.16%
2020/07/13	4	86.08	7	86.16	86.70	-3	39,298	-0.01%
2020/07/10	25	85.55	41	85.82	84.80	-16	39,392	-0.04%
2020/07/09	33.1	86.46	0	0.00	86.20	33.1	39,134	0.08%
2020/07/08	7	86.91	12	86.73	87.00	-5	38,728	-0.01%
2020/07/07	29	86.73	31	86.15	87.00	-2	38,430	-0.01%
2020/07/06	90	86.39	113	86.38	86.40	-23	38,484	-0.06%	大賣/
2020/07/03	104.1	85.29	124	85.26	85.30	-20	39,251	-0.05%	大買/大賣/
2020/07/02	24	85.58	2	85.60	86.00	22	39,318	0.06%
2020/07/01	24	86.57	19	86.55	85.90	5	39,567	0.01%
2020/06/30	227	86.21	275.5	85.94	86.30	-48.5	39,234	-0.12%	大買/大賣/
2020/06/29	318	84.62	667	84.36	85.20	-349	38,911	-0.90%	大買/大賣/鉅額交易
2020/06/24	527.7	83.06	250.6	82.92	83.50	277.1	37,861	0.73%	大買/大賣/鉅額交易
2020/06/23	10.6	80.00	37	80.01	80.20	-26.4	37,387	-0.07%
2020/06/22	29	78.53	1.6	78.90	78.90	27.4	37,269	0.07%
2020/06/19	32	78.40	9	78.42	78.80	23	37,883	0.06%
2020/06/18	13	77.89	74	78.21	78.50	-61	37,988	-0.16%
2020/06/17	12	78.38	3	78.20	78.20	9	38,713	0.02%
2020/06/16	0	0.00	5	78.06	78.40	-5	40,122	-0.01%
2020/06/15	22	77.50	7.1	77.50	77.00	14.9	41,533	0.04%
2020/06/12	5	77.08	16	77.56	78.00	-11	42,349	-0.03%
2020/06/11	18	78.93	18	79.65	78.60	0	42,992	0.00%
2020/06/10	2	79.40	18	79.72	79.90	-16	43,388	-0.04%
2020/06/09	113	79.74	14	79.77	79.50	99	44,767	0.22%	大買/
2020/06/08	30	79.16	36.4	79.26	79.70	-6.4	45,559	-0.01%
2020/06/05	1	78.20	6	78.22	78.50	-5	45,175	-0.01%
2020/06/04	19	78.49	20	78.06	78.40	-1	45,232	0.00%
2020/06/03	1	77.70	46.8	78.10	78.10	-45.8	45,254	-0.10%
2020/06/02	0	0.00	18	77.17	77.10	-18	45,186	-0.04%
2020/06/01	8	76.56	22	76.48	76.20	-14	45,106	-0.03%
2020/05/29	20.3	74.62	24	75.18	75.80	-3.7	45,158	-0.01%
2020/05/28	8.2	75.66	17	75.52	75.30	-8.9	44,994	-0.02%
2020/05/27	0.4	75.40	17	75.06	75.30	-16.6	45,453	-0.04%
2020/05/26	8	75.00	13.1	75.05	74.80	-5.1	45,969	-0.01%
2020/05/25	8	73.05	33	73.48	73.60	-25	46,216	-0.05%
2020/05/22	38.4	73.88	12	73.92	73.60	26.4	46,552	0.06%
2020/05/21	27.1	74.80	1.6	74.69	74.70	25.5	46,325	0.06%
2020/05/20	56.1	74.72	4	74.83	74.50	52.1	46,417	0.11%
2020/05/19	66	75.20	2	74.90	74.80	64	46,489	0.14%
2020/05/18	358	76.49	24	75.20	75.00	334	46,100	0.72%	大買/鉅額交易
2020/05/15	27	77.00	2	77.10	77.10	25	45,526	0.05%
2020/05/14	23	78.18	959.4	78.27	78.20	-936.4	45,023	-2.08%	大賣/鉅額交易
2020/05/13	19	78.23	166	78.05	78.80	-147	44,680	-0.33%	大賣/鉅額交易
2020/05/12	87	77.57	128	77.39	77.30	-41	44,565	-0.09%	大賣/
2020/05/11	911.6	78.62	92	78.53	78.90	819.6	44,747	1.83%	大買/鉅額交易
2020/05/08	2	76.40	72	76.33	76.20	-70	44,242	-0.16%
2020/05/07	2	75.60	7	75.04	75.20	-5	44,308	-0.01%
2020/05/06	7	74.59	14	74.33	74.30	-7	44,218	-0.02%
2020/05/05	16	74.59	0	0.00	74.10	16	44,492	0.04%
2020/05/04	16	74.37	0	0.00	74.50	16	44,768	0.04%
2020/04/30	9	76.72	14	76.61	77.00	-5	44,694	-0.01%
2020/04/29	5.1	75.60	5	75.88	75.60	0.1	44,975	0.00%
2020/04/28	3.3	75.05	10	74.99	75.20	-6.7	45,609	-0.01%
2020/04/27	2	74.95	12	74.77	74.90	-10	47,798	-0.02%
2020/04/24	2	73.80	5	74.02	73.80	-3	47,910	-0.01%
2020/04/23	10	73.86	10	74.99	74.00	0	48,896	0.00%
2020/04/22	11	73.15	2	73.45	73.90	9	48,768	0.02%
2020/04/21	32.3	74.10	131	74.53	73.50	-98.7	48,703	-0.20%	大賣/
2020/04/20	100	76.40	2	76.00	76.20	98	48,171	0.20%
2020/04/17	119	76.15	117	76.13	75.80	2	48,024	0.00%	大買/大賣/
2020/04/16	17	74.49	5	74.52	74.00	12	47,392	0.03%
2020/04/15	37	74.40	8	74.50	74.10	29	47,157	0.06%
2020/04/14	55	74.14	46	74.18	74.40	9	47,387	0.02%
2020/04/13	72	73.49	11	73.35	73.10	61	47,485	0.13%
2020/04/10	0	0.00	3	73.80	73.90	-3	47,506	-0.01%
2020/04/09	126.2	74.33	229	74.71	74.00	-102.8	47,817	-0.21%	大買/大賣/鉅額交易
2020/04/08	127.7	74.73	131	74.52	75.00	-3.3	47,242	-0.01%	大買/大賣/
2020/04/07	124.1	71.39	243.2	71.46	71.20	-119.1	45,981	-0.26%	大買/大賣/鉅額交易
2020/04/06	150.2	70.00	2	69.90	70.20	148.2	45,466	0.33%	大買/鉅額交易
2020/04/01	6	70.07	4.2	70.11	70.00	1.8	44,975	0.00%
2020/03/31	24	70.10	2	70.20	69.90	22	44,733	0.05%
2020/03/30	43	70.03	6	69.65	70.00	37	44,283	0.08%
2020/03/27	12	71.11	3,537.6	70.61	70.10	-3,525.6	43,919	-8.03%	大賣/鉅額交易
2020/03/26	30.1	70.70	23	70.81	71.00	7.1	43,204	0.02%
2020/03/25	38.1	71.97	29	71.72	71.40	9.1	43,208	0.02%
2020/03/24	4.1	70.09	9.8	70.18	69.40	-5.7	42,793	-0.01%
2020/03/23	20	67.71	38	67.64	67.50	-18	43,074	-0.04%
2020/03/20	63.4	69.89	12	69.48	70.80	51.4	42,561	0.12%
2020/03/19	63	67.57	9	67.07	66.30	54	41,412	0.13%
2020/03/18	31.3	70.37	14.1	70.63	70.00	17.3	40,185	0.04%
2020/03/17	33	71.03	22	70.81	70.60	11	39,472	0.03%
2020/03/16	1,071	71.37	71.9	72.30	71.10	999.1	38,858	2.57%	大買/鉅額交易
2020/03/13	91.6	71.49	70.8	72.71	74.60	20.8	38,007	0.05%
2020/03/12	2,087	76.55	68	75.58	74.70	2,019	36,846	5.48%	大買/鉅額交易
2020/03/11	503	78.70	5	79.50	78.60	498	35,761	1.39%	大買/鉅額交易
2020/03/10	10	79.24	0	0.00	79.40	10	35,582	0.03%
2020/03/09	23	79.34	33	79.42	79.10	-10	35,358	-0.03%
2020/03/06	30	81.12	25	81.20	80.80	5	35,166	0.01%
2020/03/05	27.4	83.17	12	83.13	82.70	15.4	35,040	0.04%
2020/03/04	10	81.50	30	81.64	81.70	-20	35,049	-0.06%
2020/03/03	16	81.32	33	81.06	81.00	-17	34,888	-0.05%
2020/03/02	56	78.94	26.2	79.09	79.20	29.8	34,638	0.09%
2020/02/27	30.5	80.54	22	80.41	80.30	8.5	34,937	0.02%
2020/02/26	30.1	81.41	3	81.10	81.10	27.1	34,982	0.08%
2020/02/25	13.5	81.83	21	81.85	82.30	-7.5	34,763	-0.02%
2020/02/24	6	80.62	3	80.67	80.70	3	34,847	0.01%
2020/02/21	30.4	81.91	5	81.80	81.70	25.4	35,036	0.07%
2020/02/20	4	82.88	24.2	83.52	82.80	-20.2	36,338	-0.06%
2020/02/19	2	83.50	25.5	84.07	83.80	-23.5	36,346	-0.06%
2020/02/18	2.3	83.23	2.6	83.59	83.40	-0.3	36,642	0.00%
2020/02/17	9.2	83.90	5	83.98	83.90	4.2	37,750	0.01%
2020/02/14	7	84.63	4	84.90	84.90	3	38,341	0.01%
2020/02/13	3	85.92	8	85.01	84.70	-5	39,439	-0.01%
2020/02/12	34.4	84.33	28	84.30	85.50	6.4	40,708	0.02%
2020/02/11	0	0.00	1	83.00	82.90	-1	41,559	0.00%
2020/02/10	19	80.98	13	81.65	82.00	6	42,608	0.01%
2020/02/07	1	82.90	4	83.03	82.90	-3	43,602	-0.01%
2020/02/06	12.6	82.83	3	82.93	83.60	9.6	45,059	0.02%
2020/02/05	2.1	81.87	24.2	82.25	82.20	-22.1	46,922	-0.05%
2020/02/04	2.1	83.50	17	82.65	82.20	-14.9	48,200	-0.03%
2020/02/03	12.1	80.43	24	81.00	82.20	-11.9	48,094	-0.02%
2020/01/31	12	83.50	19.2	83.66	83.20	-7.2	47,505	-0.02%
2020/01/30	59.2	83.96	23	84.81	83.10	36.2	47,070	0.08%
2020/01/20	5.4	92.91	10.8	92.61	92.30	-5.4	44,925	-0.01%
2020/01/17	56	91.78	111	92.05	92.30	-55	44,926	-0.12%	大賣/
2020/01/16	4	90.00	11.3	90.06	90.00	-7.3	44,307	-0.02%
2020/01/15	7.4	90.10	3.2	89.94	89.90	4.2	45,467	0.01%
2020/01/14	3	90.00	2	89.95	90.00	1	46,469	0.00%
2020/01/13	1	89.00	5	89.58	89.60	-4	46,698	-0.01%
2020/01/10	3	88.30	4	88.70	89.00	-1	47,630	0.00%
2020/01/09	2	87.35	2	87.50	87.10	0	48,452	0.00%
2020/01/08	55	86.90	7	87.61	86.50	48	48,573	0.10%
2020/01/07	15.6	89.11	39	89.31	89.10	-23.4	48,302	-0.05%
2020/01/06	11	90.80	15	90.80	90.50	-4	48,395	-0.01%
2020/01/03	50	91.92	78	91.69	91.60	-28	48,271	-0.06%
2020/01/02	7.6	90.84	2.2	91.09	90.80	5.4	48,116	0.01%
2019/12/31	2	90.85	0	0.00	90.80	2	48,193	0.00%
2019/12/30	0	0.00	20.2	91.25	90.90	-20.2	48,265	-0.04%
2019/12/27	1	91.20	0.5	91.20	91.50	0.5	48,462	0.00%
2019/12/26	2	90.75	0	0.00	90.80	2	48,560	0.00%
2019/12/25	0	0.00	4	91.15	91.00	-4	49,146	-0.01%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	10	91.50	0	0.00	91.50	10	49,552	0.02%
2019/12/20	1	91.10	2.4	91.60	91.10	-1.4	49,578	0.00%
2019/12/19	11	91.46	15	91.84	92.20	-4	49,260	-0.01%
2019/12/18	114	92.57	47.8	92.43	92.40	66.2	48,958	0.14%	大買/
2019/12/17	4.1	91.10	0	0.00	91.60	4.1	48,539	0.01%
2019/12/16	24.4	91.46	2.6	91.51	91.60	21.8	48,561	0.04%
2019/12/13	1.1	90.98	48.4	91.57	91.00	-47.3	48,552	-0.10%
2019/12/12	3	91.47	35	91.71	91.00	-32	48,727	-0.07%
2019/12/11	0	0.00	5	90.96	91.30	-5	48,865	-0.01%
2019/12/10	10.6	90.56	0	0.00	90.30	10.6	49,354	0.02%
2019/12/09	20	91.00	27	91.21	91.00	-7	49,715	-0.01%
2019/12/06	22	90.60	10	89.97	90.50	12	49,472	0.02%
2019/12/05	3	90.30	24.9	90.11	89.90	-21.9	49,467	-0.04%
2019/12/04	3.1	89.20	53.2	89.35	89.50	-50.1	49,622	-0.10%
2019/12/03	54	90.09	9	89.61	90.00	45	49,672	0.09%
2019/12/02	2	88.30	9	87.62	88.60	-7	49,485	-0.01%
2019/11/29	31.5	89.10	17	89.52	88.50	14.5	49,213	0.03%
2019/11/28	1	89.80	11	90.19	89.80	-10	48,897	-0.02%
2019/11/27	3	90.60	6	90.37	90.60	-3	49,237	-0.01%
2019/11/26	11	89.79	35	89.69	89.90	-24	49,243	-0.05%
2019/11/25	15.6	89.46	11.2	90.01	89.60	4.4	48,294	0.01%
2019/11/22	3.3	91.90	2.2	91.39	91.40	1.2	47,978	0.00%
2019/11/21	14	91.00	27.5	91.21	92.50	-13.5	47,972	-0.03%
2019/11/20	42	92.16	13	91.44	91.90	29	47,375	0.06%
2019/11/19	13	92.09	107.8	92.32	92.80	-94.8	47,024	-0.20%	大賣/
2019/11/18	4	90.18	19.3	90.40	90.50	-15.3	45,679	-0.03%
2019/11/15	1.3	89.95	14	90.16	90.10	-12.7	45,397	-0.03%
2019/11/14	58	91.02	337	90.30	89.30	-279	45,007	-0.62%	大賣/鉅額交易
2019/11/13	104	89.85	168	89.55	89.70	-64	44,081	-0.15%	大買/大賣/
2019/11/12	66	89.83	174	89.61	91.00	-108	43,699	-0.25%	大賣/鉅額交易
2019/11/11	57	88.59	42	89.00	87.90	15	42,815	0.04%
2019/11/08	51	92.17	21.8	91.41	90.90	29.3	41,247	0.07%
2019/11/07	6.4	90.46	51.7	90.33	90.80	-45.3	39,749	-0.11%
2019/11/06	16	90.38	43	89.90	90.40	-27	38,542	-0.07%
2019/11/05	35.2	89.80	37.4	89.68	90.00	-2.2	37,282	-0.01%
2019/11/04	34	88.31	128.2	87.73	89.00	-94.2	36,054	-0.26%	大賣/
2019/11/01	81	83.12	261.1	82.30	84.80	-180.1	34,294	-0.53%	大賣/鉅額交易
2019/10/31	7	80.96	50	81.08	80.60	-43	33,093	-0.13%
2019/10/30	3	80.30	2	80.30	80.20	1	32,959	0.00%
2019/10/29	37	80.86	55	80.60	80.80	-18	32,835	-0.05%
2019/10/28	9	80.36	15	80.23	80.10	-6	32,576	-0.02%
2019/10/25	33	80.01	8.1	80.28	80.20	24.9	32,470	0.08%
2019/10/24	71.3	80.94	59	80.54	80.50	12.3	32,252	0.04%
2019/10/23	13	80.26	86.6	80.13	80.50	-73.6	32,630	-0.23%
2019/10/22	33	79.13	134	79.08	79.50	-101	32,364	-0.31%	大賣/鉅額交易
2019/10/21	20	77.07	100	76.75	77.60	-80	31,601	-0.25%
2019/10/18	27	77.74	65	77.72	76.90	-38	31,704	-0.12%
2019/10/17	75.2	76.66	119	76.81	77.20	-43.8	30,791	-0.14%	大賣/
2019/10/16	5	74.98	65	74.81	75.00	-60	29,769	-0.20%
2019/10/15	54.2	74.99	10	74.91	74.70	44.2	29,704	0.15%
2019/10/14	4.3	74.37	28	74.19	74.50	-23.7	30,027	-0.08%
2019/10/09	108	73.38	62.1	73.47	72.90	45.9	29,767	0.15%	大買/
2019/10/08	53.2	73.71	7	73.84	74.00	46.2	29,894	0.15%
2019/10/07	5	73.38	26	73.58	73.40	-21	29,759	-0.07%
2019/10/04	26.4	72.59	10	72.45	72.70	16.4	29,672	0.06%
2019/10/03	23.4	71.85	16.1	71.80	72.00	7.3	29,708	0.02%
2019/10/02	306.3	72.28	6	72.30	72.30	300.3	29,572	1.02%	大買/鉅額交易
2019/10/01	12.2	72.52	13.4	72.47	72.60	-1.2	29,331	0.00%
2019/09/27	5	73.50	6	73.60	73.20	-1	28,815	0.00%
2019/09/26	8.1	74.21	17	74.00	74.00	-8.9	28,901	-0.03%
2019/09/25	3.4	74.48	12	74.43	74.80	-8.6	28,895	-0.03%
2019/09/24	7	74.80	4	74.75	74.90	3	29,218	0.01%
2019/09/23	2.9	74.57	19	74.41	74.70	-16.1	29,240	-0.06%
2019/09/20	2	74.30	2	74.10	74.50	0	29,577	0.00%
2019/09/19	11	73.72	0	0.00	73.50	11	29,314	0.04%
2019/09/18	57	74.63	227.3	74.39	74.40	-170.3	29,144	-0.58%	大賣/鉅額交易
2019/09/17	48	74.66	20	74.87	74.60	28	29,059	0.10%
2019/09/16	21.3	75.91	8	75.71	76.00	13.3	29,303	0.05%
2019/09/12	241	75.27	65.5	75.76	76.00	175.5	29,068	0.60%	大買/鉅額交易
2019/09/11	2	74.30	2	74.65	74.50	0	28,869	0.00%
2019/09/10	8.5	73.96	5.8	74.01	74.10	2.7	28,884	0.01%
2019/09/09	3	74.70	2	75.70	74.70	1	29,030	0.00%
2019/09/06	6	75.28	45	75.50	75.00	-39	29,372	-0.13%
2019/09/05	5	74.82	31.3	74.85	74.90	-26.3	29,587	-0.09%
2019/09/04	1	74.00	3.3	74.21	74.30	-2.3	29,815	-0.01%
2019/09/03	0	0.00	9	73.89	73.60	-9	29,905	-0.03%
2019/09/02	1	74.10	8	73.88	74.00	-7	30,251	-0.02%
2019/08/30	50.9	73.14	19	73.45	74.20	31.9	30,587	0.10%
2019/08/29	6.6	71.99	0.1	72.20	71.90	6.5	30,724	0.02%
2019/08/28	1	72.10	0.9	72.60	72.40	0.1	31,041	0.00%
2019/08/27	5.2	72.13	10	72.15	72.20	-4.8	31,307	-0.02%
2019/08/26	26	71.90	1	71.90	72.00	25	31,562	0.08%
2019/08/23	50	73.36	2	73.40	73.30	48	31,812	0.15%
2019/08/22	27.1	73.87	4	74.00	73.90	23.1	32,267	0.07%
2019/08/21	48	73.50	51	73.46	73.50	-3	34,158	-0.01%
2019/08/20	3.1	72.44	2	72.60	72.40	1.1	34,127	0.00%
2019/08/19	8	72.48	10	72.49	72.40	-2	34,491	-0.01%
2019/08/16	8	71.85	47	71.71	72.00	-39	35,197	-0.11%
2019/08/15	13.1	71.67	0	0.00	71.60	13.1	35,147	0.04%
2019/08/14	30	73.75	0	0.00	72.60	30	35,268	0.09%
2019/08/13	5	73.04	22	73.23	72.90	-17	35,218	-0.05%
2019/08/12	0	0.00	2	74.15	73.70	-2	35,749	-0.01%
2019/08/08	3	73.13	5	73.36	73.10	-2	36,472	-0.01%
2019/08/07	7	73.29	1	73.90	72.90	6	37,306	0.02%
2019/08/06	15	72.01	7	72.50	73.30	8	37,843	0.02%
2019/08/05	22	73.18	13	73.23	72.80	9	37,786	0.02%
2019/08/02	32.2	75.81	7	75.69	75.50	25.2	37,404	0.07%
2019/08/01	3	78.00	4	78.03	77.90	-1	37,162	0.00%
2019/07/31	0.4	78.60	2	78.35	78.60	-1.6	37,041	0.00%
2019/07/30	8	77.95	3	77.97	77.80	5	37,167	0.01%
2019/07/29	0	0.00	14	78.39	78.40	-14	37,511	-0.04%
2019/07/26	5	78.50	2.8	78.39	78.40	2.2	37,626	0.01%
2019/07/25	36.3	78.10	18	78.43	78.60	18.3	37,671	0.05%
2019/07/24	41	81.14	4	81.25	81.30	37	37,192	0.10%
2019/07/23	32.6	80.87	14	80.86	80.90	18.6	36,534	0.05%
2019/07/22	56	80.63	49	80.68	80.60	7	36,414	0.02%
2019/07/19	2	79.65	17.4	79.57	79.30	-15.4	36,308	-0.04%
2019/07/18	9	79.23	24	79.20	79.00	-15	36,773	-0.04%
2019/07/17	17.3	79.90	6	79.68	79.30	11.3	37,533	0.03%
2019/07/16	40.2	79.96	17	80.00	80.00	23.2	37,702	0.06%
2019/07/15	7	77.34	14	77.46	78.10	-7	38,121	-0.02%
2019/07/12	4	77.65	9	77.74	77.60	-5	40,175	-0.01%
2019/07/11	61	78.10	1	78.70	78.20	60	41,245	0.15%
2019/07/10	6.2	78.06	5	77.92	77.90	1.2	42,238	0.00%
2019/07/09	12	78.18	2	78.85	77.90	10	43,101	0.02%
2019/07/08	5	78.80	9	78.74	79.00	-4	43,727	-0.01%
2019/07/05	1	78.10	1	78.00	78.20	0	44,148	0.00%
2019/07/04	2	77.65	0	0.00	77.70	2	44,538	0.00%
2019/07/03	14	77.82	1	77.90	77.50	13	44,768	0.03%
2019/07/02	24	78.92	15	79.23	79.10	9	45,091	0.02%
2019/07/01	20	79.12	10.8	79.03	79.40	9.2	45,435	0.02%
2019/06/28	5.9	77.71	2	78.10	77.40	3.9	46,469	0.01%
2019/06/27	3	77.60	12	77.42	77.40	-9	48,925	-0.02%
2019/06/26	2	76.20	0	0.00	76.30	2	49,037	0.00%
2019/06/25	6	76.80	1	76.40	76.40	5	48,862	0.01%
2019/06/24	0	0.00	16	75.99	77.10	-16	48,644	-0.03%
2019/06/21	10	77.17	18	77.65	76.80	-8	48,291	-0.02%
2019/06/20	10	77.66	5.6	77.38	77.70	4.4	47,665	0.01%
2019/06/19	5	76.72	19	76.95	77.20	-14	47,481	-0.03%
2019/06/18	6	75.48	17	75.95	75.90	-11	46,966	-0.02%
2019/06/17	8.2	76.29	23	76.23	76.40	-14.8	46,586	-0.03%
2019/06/14	37	75.02	28	75.13	75.10	9	46,296	0.02%
2019/06/13	38	73.81	22	73.85	74.20	16	45,938	0.03%
2019/06/12	8	72.60	16	73.58	73.70	-8	45,892	-0.02%
2019/06/11	13	72.36	9.5	72.51	72.40	3.5	45,480	0.01%
2019/06/10	23	72.12	29	71.91	72.10	-6	45,277	-0.01%
2019/06/06	22	71.49	2	71.40	71.10	20	44,971	0.04%
2019/06/05	40	71.74	51	72.58	71.00	-11	44,606	-0.02%
2019/06/04	16.7	72.14	4	72.20	71.80	12.7	44,249	0.03%
2019/06/03	23	72.74	9	72.38	73.40	14	43,903	0.03%
2019/05/31	112	74.44	117.5	74.00	73.90	-5.5	43,607	-0.01%	大買/大賣/
2019/05/30	45	72.84	47	73.10	73.40	-2	42,989	0.00%
2019/05/29	23	70.66	5	71.86	72.20	18	42,844	0.04%
2019/05/28	6.8	71.48	2	71.60	71.20	4.8	42,521	0.01%
2019/05/27	14	71.60	6.1	71.23	71.40	7.9	40,574	0.02%
2019/05/24	79	71.92	73	71.59	71.40	6	40,541	0.01%
2019/05/23	21.3	72.09	5.3	71.90	71.50	16	40,262	0.04%
2019/05/22	23.2	74.12	38	74.27	74.00	-14.8	39,723	-0.04%
2019/05/21	8	75.06	31	75.00	75.00	-23	39,988	-0.06%
2019/05/20	15.1	75.06	36	75.13	75.00	-20.9	39,825	-0.05%
2019/05/17	15.1	75.44	28	75.23	74.70	-12.9	39,707	-0.03%
2019/05/16	19	76.87	12	77.37	75.90	7	39,278	0.02%
2019/05/15	85.2	77.82	25	77.88	77.80	60.2	38,512	0.16%
2019/05/14	265.2	79.75	14	79.39	79.70	251.2	37,886	0.66%	大買/鉅額交易
2019/05/13	13.5	81.46	19	82.38	81.20	-5.5	37,563	-0.01%
2019/05/10	17.5	83.59	2	85.35	83.70	15.5	37,575	0.04%
2019/05/09	18	84.79	1	85.10	84.30	17	37,560	0.05%
2019/05/08	12	85.91	7.1	85.79	85.90	4.9	37,350	0.01%
2019/05/07	3	86.99	10.6	86.66	86.60	-7.6	37,276	-0.02%
2019/05/06	8.3	85.54	7.4	85.08	84.90	0.9	37,269	0.00%
2019/05/03	3	87.87	12	87.14	88.20	-9	36,812	-0.02%
2019/05/02	1	86.60	13.4	86.71	86.90	-12.4	36,616	-0.03%
2019/04/30	13.2	86.45	2	87.00	86.90	11.2	36,365	0.03%
2019/04/29	12	88.23	10	87.90	87.80	2	36,026	0.01%
2019/04/26	22	87.38	31	87.08	87.40	-9	35,703	-0.03%
2019/04/25	26.3	86.99	29	86.63	86.80	-2.7	35,423	-0.01%
2019/04/24	15.5	87.09	18.4	87.23	86.90	-2.9	35,170	-0.01%
2019/04/23	58.4	87.67	52	87.78	88.30	6.4	34,864	0.02%
2019/04/22	33	88.45	17	88.02	87.80	16	34,003	0.05%
2019/04/19	64.6	90.33	89.3	89.46	88.90	-24.7	33,706	-0.07%
2019/04/18	100.2	93.71	87.9	94.01	91.60	12.3	32,619	0.04%
2019/04/17	48.3	91.62	39.3	91.45	91.80	9	30,553	0.03%
2019/04/16	19.3	90.53	55.3	90.43	89.90	-36	29,346	-0.12%
2019/04/15	20	88.36	35.8	88.93	89.30	-15.8	28,411	-0.06%
2019/04/12	5.6	85.92	54.2	86.21	86.50	-48.6	27,828	-0.17%
2019/04/11	3	84.43	15	84.26	83.80	-12	27,456	-0.04%
2019/04/10	1.5	82.70	1.4	82.99	83.00	0.1	26,990	0.00%
2019/04/09	0.2	82.00	1.6	82.06	82.50	-1.4	26,686	-0.01%
2019/04/08	2	82.10	1	82.80	82.40	1	26,501	0.00%
2019/04/03	13	81.36	27.1	81.53	81.90	-14.1	25,825	-0.05%
2019/04/02	33.2	82.65	39.1	82.59	82.00	-5.9	25,304	-0.02%
2019/04/01	21.4	78.21	287	78.57	80.80	-265.6	23,838	-1.11%	大賣/鉅額交易
2019/03/29	106.2	73.27	16	72.78	73.50	90.2	21,133	0.43%	大買/
2019/03/28	0	0.00	3	71.60	71.80	-3	21,058	-0.01%
2019/03/27	1.7	71.96	2.2	71.90	71.90	-0.5	21,359	0.00%
2019/03/26	0.1	71.80	0	0.00	71.80	0.1	21,516	0.00%
2019/03/25	12.5	71.56	10	72.00	71.20	2.5	21,784	0.01%
2019/03/22	13	73.01	21	73.08	73.00	-8	21,732	-0.04%
2019/03/21	3	72.90	8	72.94	73.00	-5	21,996	-0.02%
2019/03/20	1	72.40	326	72.13	72.40	-325	22,458	-1.45%	大賣/鉅額交易
2019/03/19	2.4	72.17	1	71.90	72.30	1.4	23,024	0.01%
2019/03/18	10	71.70	102	71.70	72.00	-92	23,226	-0.40%	大賣/
2019/03/15	2	70.85	4.4	70.99	70.60	-2.4	23,470	-0.01%
2019/03/14	0.1	71.10	2	71.00	71.10	-1.9	23,311	-0.01%
2019/03/13	104.3	70.70	7	70.79	70.70	97.3	24,214	0.40%	大買/
2019/03/12	0.2	71.20	2.2	71.20	71.20	-2	24,353	-0.01%
2019/03/11	6	70.50	5	70.56	70.40	1	24,453	0.00%
2019/03/08	10.6	70.80	2	70.80	70.70	8.6	24,916	0.03%
2019/03/07	83	72.10	1	72.30	71.60	82	25,765	0.32%
2019/03/06	10	72.23	2.9	72.37	72.50	7.1	26,193	0.03%
2019/03/05	3.2	71.72	5.8	71.88	71.90	-2.6	26,787	-0.01%
2019/03/04	8.8	71.96	502	71.90	72.20	-493.2	26,928	-1.83%	大賣/鉅額交易
2019/02/27	0	0.00	3	72.63	72.70	-3	26,754	-0.01%
2019/02/26	12	73.33	15.3	73.38	72.80	-3.3	26,722	-0.01%
2019/02/25	1	73.30	8	73.25	73.40	-7	26,937	-0.03%
2019/02/22	4	73.15	10.6	73.18	73.50	-6.6	27,267	-0.02%
2019/02/21	11.2	73.66	119.1	73.54	73.80	-107.9	27,552	-0.39%	大賣/鉅額交易
2019/02/20	10	73.28	30	73.21	73.20	-20	27,545	-0.07%
2019/02/19	6.2	71.84	12	71.67	72.00	-5.8	27,169	-0.02%
2019/02/18	43	70.96	1	71.20	71.00	42	27,351	0.15%
2019/02/15	4	70.68	5	70.70	70.30	-1	27,533	0.00%
2019/02/14	6	71.73	43	71.73	71.40	-37	27,638	-0.13%
2019/02/13	6	72.17	3	72.37	72.00	3	27,733	0.01%
2019/02/12	3	71.93	1,008	71.90	72.00	-1,005	27,694	-3.63%	大賣/鉅額交易
2019/02/11	9.3	70.19	3.8	70.16	69.90	5.5	27,543	0.02%
2019/01/30	11.6	70.04	5	70.20	70.00	6.6	27,311	0.02%
2019/01/29	1.2	69.83	0	0.00	69.90	1.2	27,329	0.00%
2019/01/28	2	70.85	1	70.80	70.80	1	27,288	0.00%
2019/01/25	0.2	70.50	9	70.57	70.70	-8.8	27,511	-0.03%
2019/01/24	1	70.00	4	69.95	70.00	-3	27,455	-0.01%
2019/01/23	3.3	69.75	3	69.90	69.70	0.3	27,740	0.00%
2019/01/22	1.3	70.58	1	70.60	70.70	0.3	27,933	0.00%
2019/01/21	0	0.00	326	71.21	71.20	-326	28,393	-1.15%	大賣/鉅額交易
2019/01/18	0.1	70.60	3.6	70.49	70.80	-3.5	29,728	-0.01%
2019/01/17	1	70.20	5	70.28	70.40	-4	30,927	-0.01%
2019/01/16	2.3	70.02	15	70.03	70.20	-12.8	31,610	-0.04%
2019/01/15	0.4	70.10	11	70.23	70.30	-10.6	31,959	-0.03%
2019/01/14	4.1	68.73	1	68.70	68.70	3.1	32,168	0.01%
2019/01/11	0	0.00	6	69.98	69.40	-6	33,547	-0.02%
2019/01/10	7	69.30	2	69.20	69.30	5	33,515	0.01%
2019/01/09	4	69.65	29	69.78	69.90	-25	33,515	-0.07%
2019/01/08	3	68.74	1	68.50	68.60	2	33,510	0.01%
2019/01/07	9.1	69.05	7.8	69.09	69.30	1.3	33,710	0.00%
2019/01/04	15	67.57	10	67.40	67.60	5	33,606	0.01%
2019/01/03	29.5	68.96	20	68.80	68.90	9.5	33,646	0.03%
2019/01/02	5	70.24	8	70.83	70.10	-3	33,501	-0.01%
2018/12/28	10.2	70.80	26	70.88	70.80	-15.8	33,856	-0.05%
2018/12/27	54.5	71.48	758	71.36	70.80	-703.5	34,100	-2.06%	大賣/鉅額交易
2018/12/26	103	70.70	101	70.21	70.20	2	34,354	0.01%	大買/大賣/
2018/12/25	14	70.09	12	70.74	70.70	2	34,538	0.01%
2018/12/24	20.1	70.80	41	71.16	71.40	-20.9	35,126	-0.06%
2018/12/22	1.8	70.90	2	71.25	70.90	-0.2	35,373	0.00%
2018/12/21	12.4	70.62	15	71.28	71.40	-2.6	35,779	-0.01%
2018/12/20	11	71.10	22	71.80	71.50	-11	35,804	-0.03%
2018/12/19	7.5	71.13	7	71.67	71.80	0.5	35,643	0.00%
2018/12/18	6	70.37	2	70.80	70.80	4	35,873	0.01%
2018/12/17	12	71.27	12	71.10	71.10	0	36,093	0.00%
2018/12/14	8.4	71.52	18	71.88	71.50	-9.6	36,528	-0.03%
2018/12/13	4.2	72.36	27.4	72.36	73.00	-23.2	36,813	-0.06%
2018/12/12	22	70.82	16	71.03	71.20	6	37,341	0.02%
2018/12/11	5	68.64	7.1	69.03	68.40	-2.1	37,568	-0.01%
2018/12/10	26.5	68.02	10	68.00	67.70	16.5	37,759	0.04%
2018/12/07	9	69.36	2.9	69.56	69.10	6.1	37,568	0.02%
2018/12/06	42.5	69.45	31	69.20	69.00	11.5	37,365	0.03%
2018/12/05	13.4	72.01	32	72.28	71.60	-18.6	36,597	-0.05%
2018/12/04	2.5	73.62	12	73.79	73.40	-9.5	36,922	-0.03%
2018/12/03	18.3	73.62	17.6	73.91	74.00	0.7	36,977	0.00%
2018/11/30	3.4	72.75	28	73.36	71.90	-24.6	36,598	-0.07%
2018/11/29	3	73.60	8	73.70	72.40	-5	35,692	-0.01%
2018/11/28	6	72.13	20.8	72.42	73.10	-14.8	35,289	-0.04%
2018/11/27	5	70.28	1	70.60	70.70	4	34,839	0.01%
2018/11/26	3.4	70.98	8	71.05	71.00	-4.6	34,800	-0.01%
2018/11/23	11.3	70.01	4.4	70.12	70.00	6.9	34,663	0.02%
2018/11/22	41.5	69.85	5.6	70.05	69.50	35.9	34,653	0.10%
2018/11/21	8	69.50	6	70.27	70.60	2	34,466	0.01%
2018/11/20	16.3	71.48	3	71.10	71.00	13.3	34,147	0.04%
2018/11/19	25	73.54	6.8	73.54	73.40	18.2	33,901	0.05%
2018/11/16	2.1	74.12	3	74.20	74.30	-0.9	34,199	0.00%
2018/11/15	3.4	72.98	10.7	73.56	74.50	-7.3	35,037	-0.02%
2018/11/14	16.3	73.74	3	73.80	73.30	13.3	34,998	0.04%
2018/11/13	6	74.37	0	0.00	74.40	6	34,972	0.02%
2018/11/12	4	76.05	175	76.59	76.20	-171	34,899	-0.49%	大賣/鉅額交易
2018/11/09	4	75.98	6	75.80	76.10	-2	35,101	-0.01%
2018/11/08	10	76.87	26	76.97	76.60	-16	35,138	-0.05%
2018/11/07	13.2	77.89	0	0.00	77.90	13.2	35,022	0.04%
2018/11/06	6.5	78.15	1.8	77.52	77.30	4.7	35,016	0.01%
2018/11/05	2	80.00	17	80.79	80.00	-15	35,081	-0.04%
2018/11/02	3	80.33	7	80.03	81.00	-4	35,222	-0.01%
2018/11/01	10.8	79.41	11	79.63	79.90	-0.2	35,105	0.00%
2018/10/31	1.7	78.63	12	78.28	78.80	-10.3	35,267	-0.03%
2018/10/30	1	75.50	6	76.13	76.40	-5	35,030	-0.01%
2018/10/29	18.8	76.43	5.1	76.31	75.50	13.7	35,063	0.04%
2018/10/26	27.8	77.91	67.3	77.95	76.20	-39.5	35,074	-0.11%
2018/10/17	40.2	69.91	25	70.30	68.10	15.2	34,592	0.04%
2018/10/16	32.1	70.20	59.4	70.03	70.40	-27.3	33,758	-0.08%
2018/10/15	13	70.65	20	70.41	70.50	-7	33,489	-0.02%
2018/10/12	26.2	70.57	13	70.99	71.90	13.2	33,508	0.04%
2018/10/11	67	70.67	14	71.21	70.10	53	33,512	0.16%
2018/10/09	10	75.60	6	75.70	75.30	4	32,293	0.01%
2018/10/08	18	75.65	3.5	75.64	75.50	14.6	32,342	0.05%
2018/10/05	16	75.71	6	75.80	75.60	10	32,631	0.03%
2018/10/04	20	76.46	13	77.33	76.20	7	32,542	0.02%
2018/10/03	4	77.75	0	0.00	77.80	4	32,668	0.01%
2018/10/02	14	78.61	4.1	79.44	78.10	9.9	32,896	0.03%
2018/10/01	9.5	79.87	5	80.02	79.90	4.5	32,641	0.01%
2018/09/28	3	78.80	5.3	78.70	79.20	-2.3	32,840	-0.01%
2018/09/27	0	0.00	15	78.00	78.70	-15	32,499	-0.05%
2018/09/26	4	77.43	26	77.38	77.30	-22	32,279	-0.07%
2018/09/25	5	75.98	0.3	76.20	76.10	4.7	32,142	0.01%
2018/09/21	7	75.56	30	75.90	75.80	-23	32,370	-0.07%
2018/09/20	13	75.62	6	75.73	75.60	7	32,265	0.02%
2018/09/19	3	76.17	0	0.00	76.40	3	32,294	0.01%
2018/09/18	43.1	76.24	11	76.37	75.80	32.1	32,335	0.10%
2018/09/17	0	0.00	6	77.65	77.80	-6	32,456	-0.02%
2018/09/14	3	77.80	20	77.71	77.90	-17	32,799	-0.05%
2018/09/13	74	76.27	8	76.13	76.00	66	32,828	0.20%
2018/09/12	16	77.29	20.1	77.31	77.00	-4.1	32,740	-0.01%
2018/09/11	8	76.61	24	76.98	77.70	-16	32,803	-0.05%
2018/09/10	41	75.34	3.1	75.21	75.10	37.9	33,096	0.11%
2018/09/07	34	77.97	28	77.99	77.70	6	32,715	0.02%
2018/09/06	8.1	79.37	58	79.22	79.30	-49.9	32,743	-0.15%
2018/09/05	3	80.17	4	80.20	80.10	-1	32,558	0.00%
2018/09/04	2	80.11	1	80.20	80.10	1	32,939	0.00%
2018/09/03	5	80.16	0	0.00	80.10	5	33,317	0.02%
2018/08/31	133	80.41	8	80.63	80.50	125	34,592	0.36%	大買/鉅額交易
2018/08/30	27.5	81.15	0	0.00	80.90	27.5	35,372	0.08%
2018/08/29	1	81.30	1	81.30	81.40	0	35,704	0.00%
2018/08/28	6	81.15	3	81.20	81.20	3	35,877	0.01%
2018/08/27	0	0.00	14	80.89	81.00	-14	36,077	-0.04%
2018/08/24	12	80.92	4	80.90	81.10	8	36,106	0.02%
2018/08/23	4.1	81.58	0	0.00	81.80	4.1	37,143	0.01%
2018/08/22	3.4	81.59	2	81.65	81.70	1.4	37,444	0.00%
2018/08/21	6	81.10	5.2	81.02	81.00	0.8	37,825	0.00%
2018/08/20	2	81.10	7	81.16	81.00	-5	38,555	-0.01%
2018/08/17	14.3	81.39	1	81.60	81.10	13.3	39,047	0.03%
2018/08/16	4	81.05	4	81.10	81.20	0	39,033	0.00%
2018/08/15	17	80.57	25	80.86	81.10	-8	38,932	-0.02%
2018/08/14	91	81.63	21	81.52	81.30	70	38,576	0.18%
2018/08/13	57	84.64	32	84.12	83.80	25	37,744	0.07%
2018/08/10	13	85.85	25.5	85.86	85.90	-12.5	37,559	-0.03%
2018/08/09	13.3	85.39	12.1	85.40	85.20	1.2	37,496	0.00%
2018/08/08	0.3	84.80	18	84.89	85.00	-17.8	37,984	-0.05%
2018/08/07	24	84.91	16.2	84.94	84.40	7.8	38,653	0.02%
2018/08/06	10	83.71	23	84.31	84.60	-13	40,277	-0.03%
2018/08/03	18.4	83.22	2	83.50	83.80	16.4	40,685	0.04%
2018/08/02	9.1	83.44	5	83.14	82.80	4.1	40,725	0.01%
2018/08/01	0.3	84.10	14.3	83.99	84.10	-14.1	40,747	-0.03%
2018/07/31	2.2	83.75	2	83.80	83.80	0.2	40,718	0.00%
2018/07/30	2	83.30	14	84.11	84.20	-12	40,734	-0.03%
2018/07/27	3	83.13	15	83.31	83.20	-12	40,533	-0.03%
2018/07/26	3.8	82.71	7	82.40	83.50	-3.2	40,985	-0.01%
2018/07/25	9.8	82.75	7	82.74	82.70	2.8	41,156	0.01%
2018/07/24	20.2	85.42	21	85.47	85.20	-0.9	41,023	0.00%
2018/07/23	11.1	85.22	11.6	85.38	85.50	-0.6	40,405	0.00%
2018/07/20	16.3	85.06	29.6	85.00	85.30	-13.4	40,448	-0.03%
2018/07/19	2.4	85.14	13.1	85.01	85.20	-10.8	40,634	-0.03%
2018/07/18	17.1	83.85	24	84.17	84.10	-6.9	41,177	-0.02%
2018/07/16	26.1	83.20	10	83.10	82.80	16.1	41,273	0.04%
2018/07/13	6.4	82.08	5	82.58	82.90	1.4	42,018	0.00%
2018/07/12	2.8	81.25	3	81.47	81.20	-0.2	42,639	0.00%
2018/07/11	5.3	81.18	4	81.45	81.60	1.3	42,885	0.00%
2018/07/10	21	80.31	0	0.00	80.50	21	42,680	0.05%
2018/07/09	24.2	81.17	4	81.38	80.80	20.2	42,584	0.05%
2018/07/06	10	80.36	1	80.70	80.50	9	42,830	0.02%
2018/07/05	5	81.32	1	81.10	81.20	4	42,840	0.01%
2018/07/04	0	0.00	3	81.33	81.60	-3	43,143	-0.01%
2018/07/03	6	81.05	10	80.80	80.70	-4	43,802	-0.01%
2018/07/02	20.5	81.71	0	0.00	81.00	20.5	44,386	0.05%
2018/06/29	13	81.24	5	82.32	83.20	8	44,722	0.02%
2018/06/28	4	80.65	2	80.55	80.50	2	46,328	0.00%
2018/06/27	19	81.12	2.3	81.11	80.90	16.7	46,430	0.04%
2018/06/26	16	80.88	72	80.75	81.00	-56	46,386	-0.12%
2018/06/25	56	81.86	4	81.70	81.50	52	46,072	0.11%
2018/06/22	22	82.18	11	82.17	82.30	11	45,973	0.02%
2018/06/21	8	82.91	0	0.00	82.70	8	45,954	0.02%
2018/06/20	12	82.33	4	82.33	83.00	8	46,402	0.02%
2018/06/19	29	83.37	7	83.26	83.00	22	46,024	0.05%
2018/06/15	13.2	84.77	1	84.70	85.00	12.2	45,391	0.03%
2018/06/14	17	85.92	6	85.97	85.50	11	44,934	0.02%
2018/06/13	1	88.40	73	87.93	87.80	-72	44,377	-0.16%
2018/06/12	12	87.80	5.2	87.76	87.70	6.8	45,087	0.02%
2018/06/11	7	87.67	7.1	87.63	87.40	-0.1	45,024	0.00%
2018/06/08	32	89.26	11	89.74	88.30	21	45,184	0.05%
2018/06/07	53	90.36	44.1	90.23	91.20	8.9	44,916	0.02%
2018/06/06	15	88.57	14	88.84	89.10	1	44,888	0.00%
2018/06/05	8.3	87.99	6	87.95	88.10	2.3	45,553	0.00%
2018/06/04	20.3	87.80	13	87.82	87.80	7.3	45,573	0.02%
2018/06/01	12.1	86.41	3	86.50	86.60	9.1	45,724	0.02%
2018/05/31	14.3	86.65	90.2	87.22	85.70	-75.9	45,907	-0.17%
2018/05/30	19	86.91	9	87.64	87.40	10	45,020	0.02%
2018/05/29	8	88.34	14	88.42	87.60	-6	44,829	-0.01%
2018/05/28	16.3	88.57	25	88.47	88.80	-8.7	44,821	-0.02%
2018/05/25	2.2	86.23	11	85.75	86.50	-8.8	44,419	-0.02%
2018/05/24	1	84.10	3.1	84.20	84.10	-2.1	44,188	0.00%
2018/05/23	7	83.80	51.1	84.09	83.60	-44.1	44,702	-0.10%
2018/05/22	10	84.20	0	0.00	84.00	10	45,124	0.02%
2018/05/21	5	84.92	6	85.05	85.00	-1	45,700	0.00%
2018/05/18	19	84.38	9	84.23	83.90	10	46,339	0.02%
2018/05/17	17	84.90	51	84.90	84.20	-34	47,022	-0.07%
2018/05/16	29.1	84.80	16	84.61	84.60	13.1	47,215	0.03%
2018/05/15	48	87.39	9	87.13	86.00	39	47,488	0.08%
2018/05/14	37	88.42	86	88.83	89.00	-49	48,662	-0.10%
2018/05/11	12.2	84.13	22	84.37	85.00	-9.8	47,388	-0.02%
2018/05/10	4.4	82.41	13	82.43	82.90	-8.6	47,391	-0.02%
2018/05/09	8	82.19	5	82.50	81.80	3	47,644	0.01%
2018/05/08	25.3	82.12	9	81.98	82.60	16.3	48,053	0.03%
2018/05/07	10	81.56	24	81.20	81.60	-14	48,209	-0.03%
2018/05/04	37	80.56	9	80.24	80.40	28	48,519	0.06%
2018/05/03	68	80.40	2	80.65	80.10	66	48,855	0.14%
2018/05/02	23	82.13	6	83.08	81.80	17	48,950	0.03%
2018/04/30	18	82.40	27	82.76	82.90	-9	49,029	-0.02%
2018/04/27	2	81.00	1	81.00	81.50	1	49,363	0.00%
2018/04/26	62.2	80.77	30	80.99	80.60	32.2	49,915	0.06%
2018/04/25	51	80.08	32	80.21	80.40	19	50,957	0.04%
2018/04/24	70.1	81.03	31	81.39	80.60	39.1	51,057	0.08%
2018/04/23	39.1	83.09	6	83.02	83.00	33.1	50,484	0.07%
2018/04/20	9	83.99	40	83.98	84.00	-31	50,371	-0.06%
2018/04/19	54	83.81	8.3	83.66	85.00	45.7	50,547	0.09%
2018/04/18	112.1	85.31	57	85.04	84.80	55.1	50,204	0.11%	大買/
2018/04/17	19	86.71	9	86.63	86.50	10	50,087	0.02%
2018/04/16	10.5	87.35	9	87.23	87.60	1.5	50,333	0.00%
2018/04/13	20.6	87.08	10	87.03	87.00	10.6	50,506	0.02%
2018/04/12	23.1	87.02	9	87.09	86.80	14.1	50,851	0.03%
2018/04/11	21.6	87.69	11	88.20	87.30	10.6	51,181	0.02%
2018/04/10	14.1	87.14	0	0.00	87.00	14.1	51,411	0.03%
2018/04/09	18	86.96	52.8	86.87	87.40	-34.8	51,757	-0.07%
2018/04/03	78.2	87.23	3	87.30	87.20	75.2	51,281	0.15%
2018/04/02	62.1	88.16	2	87.95	88.10	60.1	50,921	0.12%
2018/03/31	128.1	89.04	11	88.75	88.50	117.1	50,680	0.23%	大買/鉅額交易
2018/03/30	7	91.54	30	91.82	91.40	-23	48,765	-0.05%
2018/03/29	25.1	90.23	1.1	90.31	90.00	24	48,632	0.05%
2018/03/28	18	90.42	8	90.20	90.10	10	48,333	0.02%
2018/03/27	7	91.19	2	91.00	91.20	5	48,237	0.01%
2018/03/26	6.1	89.98	5	89.98	90.20	1.1	48,082	0.00%
2018/03/23	35	90.80	11	90.91	90.40	24	48,202	0.05%
2018/03/22	1	92.50	6	92.88	92.80	-5	48,376	-0.01%
2018/03/21	13.2	92.49	5	92.66	92.40	8.2	48,263	0.02%
2018/03/20	6	92.52	6	92.58	92.60	0	48,615	0.00%
2018/03/19	8	93.23	10	93.15	92.90	-2	48,662	0.00%
2018/03/16	18	92.92	25	93.34	92.80	-7	48,767	-0.01%
2018/03/15	17	92.92	6	93.18	93.40	11	48,424	0.02%
2018/03/14	16.1	93.77	21	93.66	93.30	-4.9	48,939	-0.01%
2018/03/13	24	95.85	30	95.94	95.20	-6	48,868	-0.01%
2018/03/12	38	93.81	71	93.84	94.30	-33	48,136	-0.07%
2018/03/09	30	91.81	33	91.58	91.90	-3	48,311	-0.01%
2018/03/08	12	89.35	15	89.56	89.40	-3	48,434	-0.01%
2018/03/07	15	89.43	24	89.43	88.50	-9	48,600	-0.02%
2018/03/06	4	88.30	10.5	88.43	88.20	-6.5	49,225	-0.01%
2018/03/05	18.1	87.33	7.2	87.78	87.00	10.9	49,994	0.02%
2018/03/02	13	87.28	4	87.28	87.80	9	49,680	0.02%
2018/03/01	24.1	87.93	1	87.60	87.90	23.1	49,850	0.05%
2018/02/27	2.1	88.56	2	88.55	88.10	0.1	49,752	0.00%
2018/02/26	10	89.42	7	89.03	88.80	3	49,448	0.01%
2018/02/23	24	88.80	11	88.88	88.90	13	49,325	0.03%
2018/02/22	10.1	87.85	0	0.00	87.90	10.1	49,530	0.02%
2018/02/21	28.8	88.56	23	88.47	88.20	5.9	49,335	0.01%
2018/02/12	35.5	87.85	3	87.93	87.60	32.5	48,915	0.07%
2018/02/09	67	87.11	10	87.21	87.50	57	48,743	0.12%
2018/02/08	32	89.39	0	0.00	89.00	32	48,453	0.07%
2018/02/07	26.5	90.45	6	90.08	90.00	20.5	49,905	0.04%
2018/02/06	100	89.70	15.1	89.81	89.20	84.9	49,153	0.17%
2018/02/05	33	93.03	20	93.13	92.80	13	47,142	0.03%
2018/02/02	12.2	94.89	29	95.07	95.20	-16.9	47,140	-0.04%
2018/02/01	14.2	94.06	35	93.71	93.50	-20.8	47,024	-0.04%
2018/01/31	37.7	92.42	3	92.60	92.20	34.7	46,756	0.07%
2018/01/30	30.1	94.11	3	94.03	93.60	27.1	46,299	0.06%
2018/01/29	30	94.77	27	94.81	94.70	3	46,043	0.01%
2018/01/26	15.1	95.37	3	95.67	95.40	12.1	45,847	0.03%
2018/01/25	19.2	95.62	17	95.99	95.40	2.2	45,486	0.00%
2018/01/24	15	96.07	9	96.18	95.90	6	44,848	0.01%
2018/01/23	6.9	95.97	17	96.15	96.90	-10.1	44,696	-0.02%
2018/01/22	19	96.72	51	96.99	96.60	-32	44,513	-0.07%
2018/01/19	26.1	96.11	25.1	95.85	96.90	1	43,848	0.00%
2018/01/18	7.3	94.34	184	94.46	93.80	-176.7	42,486	-0.42%	大賣/鉅額交易
2018/01/17	9	92.97	3	93.07	93.40	6	42,043	0.01%
2018/01/16	10	93.39	8	93.31	93.40	2	41,887	0.00%
2018/01/15	16	93.09	8	92.89	93.30	8	41,766	0.02%
2018/01/12	182.5	92.01	6	91.87	91.80	176.5	41,540	0.42%	大買/鉅額交易
2018/01/11	49	91.37	3	92.00	91.40	46	41,459	0.11%
2018/01/10	45	91.03	5	90.80	90.80	40	40,939	0.10%
2018/01/09	18	91.92	1	91.80	91.80	17	40,640	0.04%
2018/01/08	12.1	91.81	8	91.83	91.80	4.1	40,616	0.01%
2018/01/05	31	92.07	19	92.08	93.00	12	40,275	0.03%
2018/01/04	29.2	92.83	20	92.79	92.60	9.2	39,996	0.02%
2018/01/03	31.1	94.47	6	94.10	94.00	25.1	39,819	0.06%
2018/01/02	8	94.89	20	95.24	95.00	-12	39,215	-0.03%