鴻海 (2317)-台新-建北券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	304.3	175.34	178.8	176.51	171.50	125.6	122,712	0.10%	大買/大賣/鉅額交易
2024/05/15	80.8	168.40	118	169.84	170.50	-37.1	120,759	-0.03%	大賣/
2024/05/14	573.4	173.33	198.4	172.31	172.00	375	118,632	0.32%	大買/大賣/鉅額交易
2024/05/13	173.9	172.28	25.1	170.98	169.50	148.8	116,850	0.13%	大買/鉅額交易
2024/05/10	55.9	169.17	99.3	168.75	169.50	-43.5	115,830	-0.04%
2024/05/09	183.6	172.53	55	172.72	170.50	128.6	114,664	0.11%	大買/鉅額交易
2024/05/08	61.2	169.95	70	169.90	169.50	-8.8	113,075	-0.01%
2024/05/07	79.2	168.72	81.2	168.92	169.50	-2	112,117	0.00%
2024/05/06	74	164.65	152.1	165.65	167.50	-78.1	110,314	-0.07%	大賣/
2024/05/03	14.3	156.89	31.1	157.53	156.00	-16.8	107,787	-0.02%
2024/05/02	31.3	153.05	104.9	153.36	154.00	-73.6	107,073	-0.07%	大賣/
2024/04/30	28.2	157.80	15.4	157.33	156.00	12.8	106,176	0.01%
2024/04/29	25.7	158.72	82	158.84	158.50	-56.3	105,289	-0.05%
2024/04/26	130.9	156.40	36	156.39	155.00	94.9	104,036	0.09%	大買/
2024/04/25	105.2	152.80	60.3	151.91	151.50	44.9	102,659	0.04%	大買/
2024/04/24	118	151.53	149.1	152.92	156.00	-31	101,157	-0.03%	大買/大賣/
2024/04/23	92	144.73	122.1	144.45	144.00	-30.1	98,752	-0.03%	大賣/
2024/04/22	82	143.91	72.6	144.46	143.00	9.4	98,059	0.01%
2024/04/19	466.6	143.24	411.1	143.33	143.00	55.5	97,247	0.06%	大買/大賣/
2024/04/18	34.1	146.57	44	147.91	148.00	-10	95,526	-0.01%
2024/04/17	50.7	143.75	36	145.74	146.50	14.7	94,851	0.02%
2024/04/16	69.7	140.48	55.3	140.37	141.00	14.4	93,480	0.02%
2024/04/15	70.2	147.51	38.6	147.05	146.00	31.7	90,976	0.03%
2024/04/12	40.4	151.14	64.5	151.73	150.50	-24.1	89,690	-0.03%
2024/04/11	136	149.64	442.7	148.80	150.00	-306.7	87,961	-0.35%	大買/大賣/鉅額交易
2024/04/10	260.1	155.16	94.9	156.92	154.50	165.2	85,355	0.19%	大買/鉅額交易
2024/04/09	64.7	158.54	89.2	158.24	158.00	-24.5	84,044	-0.03%
2024/04/08	51.5	158.04	153.2	158.52	158.00	-101.7	82,682	-0.12%	大賣/鉅額交易
2024/04/03	312.5	156.61	101	157.47	159.00	211.5	81,311	0.26%	大買/大賣/鉅額交易
2024/04/02	62.8	155.07	141.6	155.38	159.00	-78.8	79,344	-0.10%	大賣/
2024/04/01	85.8	152.54	26.6	151.76	150.50	59.2	76,692	0.08%
2024/03/29	173.6	152.52	71.2	153.23	150.00	102.4	75,560	0.14%	大買/鉅額交易
2024/03/28	131.4	153.13	101.6	153.85	155.50	29.8	73,210	0.04%	大買/大賣/
2024/03/27	71	146.99	54.7	146.65	148.50	16.3	70,339	0.02%
2024/03/26	93	143.46	104.2	142.64	142.00	-11.3	68,483	-0.02%	大賣/
2024/03/25	43.6	145.59	193.4	144.33	145.50	-149.8	66,381	-0.23%	大賣/鉅額交易
2024/03/22	102.1	145.07	76.9	145.29	145.50	25.2	64,505	0.04%	大買/
2024/03/21	75.2	142.40	64.8	142.15	142.50	10.4	61,032	0.02%
2024/03/20	96.2	138.43	75.5	138.17	138.00	20.7	58,649	0.04%
2024/03/19	159.3	132.49	183.2	133.35	136.00	-24	55,781	-0.04%	大買/大賣/
2024/03/18	79.8	133.57	72.6	133.74	136.00	7.2	53,182	0.01%
2024/03/15	174.1	131.42	138.4	130.46	132.00	35.7	49,532	0.07%	大買/大賣/
2024/03/14	214.9	120.36	267.9	119.74	121.00	-53	43,236	-0.12%	大買/大賣/
2024/03/13	249.1	120.28	314.5	120.22	120.50	-65.4	40,314	-0.16%	大買/大賣/
2024/03/12	126.5	117.60	138.1	116.35	119.00	-11.7	34,910	-0.03%	大買/大賣/
2024/03/11	39.6	109.67	75.2	109.32	109.50	-35.6	29,389	-0.12%
2024/03/08	14.5	106.04	7	106.79	105.00	7.5	27,431	0.03%
2024/03/07	264.1	107.99	22	107.89	107.50	242.1	26,533	0.91%	大買/鉅額交易
2024/03/06	6.6	106.38	30	106.52	106.50	-23.5	26,183	-0.09%
2024/03/05	78.5	106.74	26	107.58	106.50	52.5	26,190	0.20%
2024/03/04	54.8	103.17	67.3	105.26	106.50	-12.5	25,463	-0.05%
2024/03/01	2.1	102.29	2	103.25	102.00	0.1	24,125	0.00%
2024/02/29	3	103.00	16.1	103.31	103.00	-13.1	24,041	-0.05%
2024/02/27	8	103.50	7.5	103.19	103.50	0.5	23,750	0.00%
2024/02/26	53	103.94	20.2	103.40	103.50	32.8	23,649	0.14%
2024/02/23	4	103.25	1.3	103.00	103.00	2.8	23,790	0.01%
2024/02/22	2	103.25	0	0.00	103.50	2	24,119	0.01%
2024/02/21	1.5	103.45	4.4	103.50	103.00	-3	24,289	-0.01%
2024/02/20	9.2	103.55	14	104.11	103.50	-4.8	24,762	-0.02%
2024/02/19	1.1	102.89	9.4	102.61	103.00	-8.3	24,617	-0.03%
2024/02/16	9.5	101.27	6.1	101.17	101.50	3.4	25,053	0.01%
2024/02/15	3.9	101.56	2.1	101.50	101.00	1.7	25,287	0.01%
2024/02/05	0.2	101.50	1.1	101.56	101.50	-1	25,125	0.00%
2024/02/02	5	101.80	6	102.00	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	5	102.70	103.00	-5	25,344	-0.02%
2024/01/31	0	0.00	3	102.50	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	1	102.50	102.00	-1	25,581	0.00%
2024/01/29	0.8	102.39	1	102.50	102.50	-0.2	25,927	0.00%
2024/01/26	2	102.75	1.9	102.03	102.50	0.1	26,364	0.00%
2024/01/25	0.7	101.50	18.2	101.99	102.00	-17.6	26,353	-0.07%
2024/01/24	4.1	101.00	5.2	101.00	100.50	-1.1	26,387	0.00%
2024/01/23	0	0.00	6	100.92	101.00	-6	27,103	-0.02%
2024/01/22	6	99.97	0	0.00	99.90	6	29,035	0.02%
2024/01/19	4.1	100.26	0.6	100.00	100.50	3.5	29,204	0.01%
2024/01/18	3.8	99.38	3	99.20	99.90	0.8	29,563	0.00%
2024/01/17	26	99.24	2	99.10	98.60	24	29,936	0.08%
2024/01/16	10.1	99.83	3	99.97	100.00	7.1	30,976	0.02%
2024/01/15	6.3	100.25	3	100.50	100.00	3.3	31,922	0.01%
2024/01/12	3	100.50	5	100.80	100.50	-2	32,081	-0.01%
2024/01/11	7.4	99.99	5	100.30	100.50	2.4	32,209	0.01%
2024/01/10	19.8	100.53	4	100.00	100.00	15.8	32,083	0.05%
2024/01/09	4.5	101.64	2	101.75	101.00	2.5	31,963	0.01%
2024/01/08	23.4	102.22	2.6	102.62	101.50	20.8	31,828	0.07%
2024/01/05	32.2	104.33	1	104.00	104.00	31.2	31,693	0.10%
2024/01/04	0.7	104.46	0	0.00	104.00	0.7	31,937	0.00%
2024/01/03	2	104.50	4	104.50	104.50	-2	32,154	-0.01%
2024/01/02	12	104.50	9.1	104.83	105.00	3	32,305	0.01%
2023/12/29	13	104.50	10.4	104.40	104.50	2.6	32,250	0.01%
2023/12/28	2	103.50	5	103.90	104.00	-3	32,274	-0.01%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	0.1	103.50	3	103.67	104.00	-2.9	32,097	-0.01%
2023/12/25	1	103.50	33.1	103.52	103.50	-32.1	32,284	-0.10%
2023/12/22	2.1	103.48	3.5	103.29	103.50	-1.4	32,363	0.00%
2023/12/21	4.2	103.13	0.1	103.00	103.50	4.2	32,468	0.01%
2023/12/20	0	0.00	39.9	103.05	104.50	-39.9	32,160	-0.12%
2023/12/19	1	101.50	6	102.08	102.50	-5	31,507	-0.02%
2023/12/18	1.1	101.00	7	102.00	102.00	-5.9	31,329	-0.02%
2023/12/15	3.7	101.20	1	101.50	101.50	2.7	31,177	0.01%
2023/12/14	1.1	101.48	13.6	101.81	102.00	-12.6	30,726	-0.04%
2023/12/13	2.2	100.55	2	100.75	101.00	0.2	30,500	0.00%
2023/12/12	3	100.50	1	101.00	101.00	2	30,839	0.01%
2023/12/11	11.2	100.82	1	101.00	101.00	10.2	30,769	0.03%
2023/12/08	6	101.08	8	101.19	101.50	-2	30,658	-0.01%
2023/12/07	4	100.88	2	101.00	101.00	2	30,887	0.01%
2023/12/06	5.1	101.20	4	101.13	101.00	1.1	30,950	0.00%
2023/12/05	2.2	100.54	3.1	101.16	101.00	-0.9	30,895	0.00%
2023/12/04	2.1	100.51	5	101.10	101.00	-3	30,773	-0.01%
2023/12/01	11.1	100.78	1.1	101.00	100.50	10	30,811	0.03%
2023/11/30	7.2	101.57	0	0.00	101.50	7.2	30,592	0.02%
2023/11/29	11.2	102.13	0	0.00	102.00	11.2	30,267	0.04%
2023/11/28	1.2	102.82	9.4	102.55	102.50	-8.2	29,970	-0.03%
2023/11/27	7.2	101.94	9	101.83	101.50	-1.8	30,482	-0.01%
2023/11/24	9.3	102.04	5	101.70	101.50	4.3	30,442	0.01%
2023/11/22	7.1	102.58	11	103.32	102.00	-3.9	31,063	-0.01%
2023/11/21	3.1	101.83	5	102.10	102.50	-2	30,942	-0.01%
2023/11/20	3.3	101.35	1	101.00	101.00	2.3	31,170	0.01%
2023/11/17	3.3	102.52	26	102.42	102.50	-22.7	30,949	-0.07%
2023/11/16	3	100.83	8	100.88	101.00	-5	30,387	-0.02%
2023/11/15	15.4	100.43	6.1	100.06	100.50	9.3	30,054	0.03%
2023/11/14	15.1	100.29	30.2	99.31	100.00	-15	29,488	-0.05%
2023/11/13	4.6	97.69	3.5	98.03	97.70	1.1	29,120	0.00%
2023/11/10	8.9	97.30	5	97.00	97.20	3.9	29,544	0.01%
2023/11/09	2	97.96	9.3	97.91	97.90	-7.3	30,337	-0.02%
2023/11/08	9.4	96.81	14.9	96.87	97.00	-5.5	30,321	-0.02%
2023/11/07	23.7	95.86	2	95.80	96.10	21.7	30,373	0.07%
2023/11/06	4.4	96.95	7	96.77	96.40	-2.6	30,281	-0.01%
2023/11/03	13.2	95.74	5.6	95.50	95.80	7.6	29,982	0.03%
2023/11/02	7.4	96.96	15.3	96.73	97.00	-7.9	29,758	-0.03%
2023/11/01	41.1	95.96	16	95.88	95.60	25.1	30,097	0.08%
2023/10/31	26.7	96.15	19.2	96.08	96.50	7.5	30,309	0.02%
2023/10/30	113	95.12	48.4	94.73	94.50	64.7	29,933	0.22%	大買/
2023/10/27	20.8	98.39	10	98.30	98.20	10.8	28,083	0.04%
2023/10/26	21.8	98.35	0	0.00	98.50	21.8	28,036	0.08%
2023/10/25	21.5	99.07	9.2	98.93	99.00	12.3	27,773	0.04%
2023/10/24	59.4	98.52	9	98.94	98.30	50.4	27,620	0.18%
2023/10/23	56	100.72	32	100.50	100.50	24	26,288	0.09%
2023/10/20	8.3	103.27	4	104.13	103.50	4.3	25,919	0.02%
2023/10/19	14.6	103.42	0	0.00	103.50	14.6	25,714	0.06%
2023/10/18	2.4	105.55	1	106.00	105.50	1.4	25,514	0.01%
2023/10/17	2.2	107.00	0	0.00	106.50	2.2	25,614	0.01%
2023/10/16	6	107.00	0	0.00	107.00	6	26,265	0.02%
2023/10/13	2	107.00	4	107.25	107.50	-2	26,851	-0.01%
2023/10/12	3	106.99	15	106.70	107.00	-12	27,096	-0.04%
2023/10/11	5.2	106.00	10	106.30	106.00	-4.8	27,348	-0.02%
2023/10/06	6.2	105.49	17	105.47	105.50	-10.8	27,369	-0.04%
2023/10/05	0	0.00	10	103.50	103.50	-10	27,528	-0.04%
2023/10/04	19.6	102.93	8	102.88	103.00	11.6	27,645	0.04%
2023/10/03	2.3	104.23	0	0.00	104.00	2.3	27,599	0.01%
2023/10/02	2	104.50	0	0.00	104.50	2	27,816	0.01%
2023/09/28	20.6	103.55	1	104.00	104.00	19.6	28,735	0.07%
2023/09/27	9.7	103.95	0	0.00	104.00	9.7	29,226	0.03%
2023/09/26	17.8	104.59	0	0.00	104.00	17.8	30,286	0.06%
2023/09/25	8.3	105.37	1.1	105.50	105.50	7.2	31,242	0.02%
2023/09/22	2.1	105.03	4	105.25	105.00	-1.9	31,773	-0.01%
2023/09/21	27.4	105.37	5	105.40	105.00	22.4	32,181	0.07%
2023/09/20	8	106.13	4	106.50	106.00	4	32,555	0.01%
2023/09/19	2.2	106.97	13	106.92	106.50	-10.9	33,360	-0.03%
2023/09/18	14	106.11	2	106.50	106.50	12	34,796	0.03%
2023/09/15	12.1	106.42	4.1	106.50	106.00	8.1	35,058	0.02%
2023/09/14	4	106.50	6	106.50	106.50	-2	34,962	-0.01%
2023/09/13	11	106.50	1	106.00	106.00	10	35,116	0.03%
2023/09/12	1.1	106.95	20.6	107.08	107.50	-19.5	35,594	-0.05%
2023/09/11	6.1	105.09	1	105.00	105.00	5.1	35,679	0.01%
2023/09/08	3.6	105.50	2	105.50	106.00	1.6	35,975	0.00%
2023/09/07	20.6	105.56	0	0.00	105.50	20.6	36,936	0.06%
2023/09/06	7	106.00	0	0.00	106.00	7	38,325	0.02%
2023/09/05	0	0.00	11	106.50	107.00	-11	38,319	-0.03%
2023/09/04	4.2	106.37	0	0.00	106.50	4.2	38,384	0.01%
2023/09/01	0	0.00	7	107.21	107.50	-7	38,403	-0.02%
2023/08/31	1.2	106.42	11	106.55	106.50	-9.8	38,772	-0.03%
2023/08/30	9.1	106.27	1.1	106.45	106.00	8	38,234	0.02%
2023/08/29	20.9	105.69	8.2	106.12	106.00	12.7	38,783	0.03%
2023/08/28	9.1	108.72	17	108.50	108.00	-7.9	38,485	-0.02%
2023/08/25	7.2	108.15	2.3	108.04	108.00	4.9	39,185	0.01%
2023/08/24	4.1	109.38	38.6	109.41	109.50	-34.5	40,302	-0.09%
2023/08/23	3.8	106.50	2	106.75	106.50	1.8	40,756	0.00%
2023/08/22	1	106.00	1	106.50	106.50	0	41,061	0.00%
2023/08/21	8.1	106.13	1	106.02	106.00	7.1	41,271	0.02%
2023/08/18	11.4	106.13	1.2	106.83	106.00	10.2	41,354	0.02%
2023/08/17	1.1	106.50	5.9	106.23	106.50	-4.8	41,432	-0.01%
2023/08/16	39.7	105.76	12.1	105.92	105.50	27.7	41,323	0.07%
2023/08/15	45.9	107.41	12.5	107.96	107.00	33.4	41,146	0.08%
2023/08/14	4.2	109.37	5	109.70	110.00	-0.8	40,542	0.00%
2023/08/11	27	108.95	2	109.25	108.50	25	40,690	0.06%
2023/08/10	4.3	109.77	1	110.00	110.00	3.3	41,012	0.01%
2023/08/09	2.1	110.50	12	111.00	110.50	-9.9	41,109	-0.02%
2023/08/08	5.2	110.38	5	110.50	110.50	0.2	41,947	0.00%
2023/08/07	17.3	110.59	7	111.50	109.50	10.3	41,823	0.02%
2023/08/04	1.3	110.42	25.3	110.16	111.00	-24	41,358	-0.06%
2023/08/02	8.6	108.56	3.3	108.52	108.00	5.3	41,384	0.01%
2023/08/01	0	0.00	28.2	110.37	110.50	-28.2	40,993	-0.07%
2023/07/31	23.3	109.11	5.1	109.30	108.50	18.2	40,803	0.04%
2023/07/28	5.4	109.73	4.1	109.52	109.50	1.3	40,510	0.00%
2023/07/27	3.1	110.69	6.3	111.12	110.50	-3.2	40,589	-0.01%
2023/07/26	3.5	111.21	9.1	111.50	111.50	-5.6	40,899	-0.01%
2023/07/25	26.3	110.48	22.6	111.01	112.00	3.7	40,721	0.01%
2023/07/24	0.2	108.00	5.1	108.30	108.00	-4.9	39,989	-0.01%
2023/07/21	24.6	107.48	21.1	107.10	107.50	3.5	40,226	0.01%
2023/07/20	34.4	108.25	13.1	108.96	108.00	21.3	40,260	0.05%
2023/07/19	28.6	109.95	6	109.42	108.50	22.6	40,018	0.06%
2023/07/18	24.4	111.61	14.6	112.03	112.00	9.8	39,654	0.02%
2023/07/17	45.3	110.04	1.1	110.00	110.50	44.2	39,110	0.11%
2023/07/14	2.6	107.86	7.1	108.85	109.50	-4.5	38,735	-0.01%
2023/07/13	0	0.00	62.2	108.02	107.00	-62.2	38,284	-0.16%
2023/07/12	2	107.00	11.4	106.74	107.50	-9.4	38,042	-0.02%
2023/07/11	1.1	104.55	30.2	104.61	105.00	-29.1	37,842	-0.08%
2023/07/10	11.5	105.06	1.6	105.18	104.50	10	37,828	0.03%
2023/07/07	7.5	105.35	7.7	105.39	105.50	-0.2	37,756	0.00%
2023/07/06	66.1	106.12	7.7	106.65	105.50	58.4	37,732	0.15%
2023/07/05	21.8	108.43	3	109.00	108.50	18.8	36,789	0.05%
2023/07/04	120.3	110.89	10	110.40	110.00	110.3	36,139	0.31%	大買/鉅額交易
2023/07/03	46.6	114.45	56.5	114.80	115.00	-9.9	35,462	-0.03%
2023/06/30	11.1	112.41	9.1	112.39	113.00	2	34,309	0.01%
2023/06/29	22.3	113.81	14.3	113.82	113.00	8	33,829	0.02%
2023/06/28	13.1	115.35	12.2	115.20	115.00	0.9	33,522	0.00%
2023/06/27	25.4	114.79	229.5	115.85	114.00	-204.1	33,179	-0.62%	大賣/鉅額交易
2023/06/26	17.3	115.62	23.3	114.89	115.50	-6	32,601	-0.02%
2023/06/21	78	112.03	14	112.93	113.00	64	32,082	0.20%
2023/06/20	1.5	112.17	5	112.80	112.50	-3.5	32,028	-0.01%
2023/06/19	11.9	111.96	8.5	112.32	112.50	3.4	31,892	0.01%
2023/06/16	4	111.75	14.1	111.86	111.00	-10.1	31,825	-0.03%
2023/06/15	13.2	111.39	373.1	111.50	111.50	-359.9	31,398	-1.15%	大賣/鉅額交易
2023/06/14	15.1	112.14	9.1	112.72	112.50	6	31,855	0.02%
2023/06/13	12.2	112.09	30.1	112.68	112.50	-17.8	31,723	-0.06%
2023/06/12	598.8	111.03	81.3	109.03	110.50	517.5	30,901	1.67%	大買/鉅額交易
2023/06/09	2	107.75	3.4	107.69	108.00	-1.4	29,760	0.00%
2023/06/08	26.6	107.08	9	107.17	107.00	17.6	29,876	0.06%
2023/06/07	5	107.60	43	107.95	108.00	-38	30,051	-0.13%
2023/06/06	13.3	106.55	90.1	106.97	107.00	-76.8	30,703	-0.25%
2023/06/05	39.2	107.78	13.1	107.89	107.50	26.2	30,622	0.09%
2023/06/02	22	108.11	3	108.00	108.00	19	31,419	0.06%
2023/06/01	64.1	107.03	29.2	106.78	108.00	35	31,156	0.11%
2023/05/31	105	106.26	15.2	106.23	106.50	89.8	30,871	0.29%	大買/
2023/05/30	58.4	107.42	32.3	107.25	107.00	26	30,356	0.09%
2023/05/29	4.3	104.59	76.6	104.58	105.50	-72.3	29,635	-0.24%
2023/05/26	11.4	102.32	1	102.00	102.50	10.4	29,233	0.04%
2023/05/25	24	102.56	6	103.00	102.50	18	28,999	0.06%
2023/05/24	8	102.50	2	103.00	103.00	6	28,936	0.02%
2023/05/23	15.1	102.54	10	103.00	102.50	5.1	28,904	0.02%
2023/05/22	13.1	102.50	2	102.50	103.00	11.1	28,907	0.04%
2023/05/19	9.2	102.55	0	0.00	103.00	9.2	29,083	0.03%
2023/05/18	2	103.00	2.9	102.92	103.00	-0.9	29,193	0.00%
2023/05/17	5	102.30	11.7	102.33	102.50	-6.7	29,333	-0.02%
2023/05/16	16.1	102.50	32	102.50	102.00	-15.9	28,993	-0.05%
2023/05/15	22.2	102.03	3	102.50	102.00	19.2	28,601	0.07%
2023/05/12	3.6	105.47	6	106.00	102.50	-2.5	28,557	-0.01%
2023/05/11	3.6	105.47	6	106.00	105.00	-2.5	27,867	-0.01%
2023/05/10	5.3	106.31	52.2	106.50	106.50	-46.8	27,910	-0.17%
2023/05/09	6	106.42	65	106.13	106.50	-59	28,140	-0.21%
2023/05/08	2.3	105.02	60	105.00	105.00	-57.8	28,301	-0.20%
2023/05/05	0.2	105.00	6.3	105.00	105.00	-6.2	28,849	-0.02%
2023/05/04	0.2	105.00	0	0.00	105.00	0.2	29,465	0.00%
2023/05/03	5	105.50	10	105.60	105.50	-5	29,917	-0.02%
2023/05/02	222	105.62	44.3	105.77	106.00	177.7	30,781	0.58%	大買/鉅額交易
2023/04/28	5	104.00	7	104.29	104.50	-2	31,312	-0.01%
2023/04/27	5	103.30	3.2	103.81	103.50	1.8	31,454	0.01%
2023/04/26	6.4	103.73	40.1	103.94	103.50	-33.7	31,624	-0.11%
2023/04/25	7.8	103.16	130.1	103.26	103.00	-122.3	31,354	-0.39%	大賣/鉅額交易
2023/04/24	2	104.50	0	104.00	103.50	2	31,215	0.01%
2023/04/21	6.2	104.42	7.4	104.86	104.00	-1.2	31,240	0.00%
2023/04/20	0	103.50	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	52	104.01	4	104.50	104.00	48	31,244	0.15%
2023/04/18	1	104.00	0.1	104.50	104.50	0.9	31,266	0.00%
2023/04/17	80.1	104.00	0.5	104.00	104.00	79.5	31,594	0.25%
2023/04/14	1	103.50	134	104.15	104.50	-133	32,030	-0.42%	大賣/鉅額交易
2023/04/13	80	103.19	2	102.75	103.00	78	32,380	0.24%
2023/04/12	3	103.00	1	103.00	102.50	2	32,302	0.01%
2023/04/11	10	103.40	12	103.46	103.50	-2	32,585	-0.01%
2023/04/10	9.1	103.45	0	0.00	103.00	9.1	32,478	0.03%
2023/04/07	7	103.22	1.1	103.05	103.00	5.9	32,418	0.02%
2023/04/06	15.4	104.04	4	103.88	103.50	11.4	32,371	0.04%
2023/03/31	1.7	104.42	0.1	104.50	104.00	1.6	31,976	0.01%
2023/03/30	2	104.50	3	104.00	104.50	-1	32,025	0.00%
2023/03/29	5.1	103.50	8	103.38	103.50	-2.9	32,165	-0.01%
2023/03/28	2	103.00	0	0.00	103.00	2	32,556	0.01%
2023/03/27	40.8	104.37	0	0.00	103.50	40.8	32,645	0.12%
2023/03/24	7	105.00	25.5	105.06	105.50	-18.5	33,306	-0.06%
2023/03/23	0	0.00	17	104.21	103.50	-17	32,568	-0.05%
2023/03/22	11	103.91	2.6	103.91	103.50	8.4	32,454	0.03%
2023/03/21	2	103.00	6.2	103.66	103.50	-4.2	32,672	-0.01%
2023/03/20	2.3	102.63	2	103.00	102.50	0.3	32,644	0.00%
2023/03/17	5	104.00	15	103.73	103.50	-10	32,828	-0.03%
2023/03/16	2.2	102.50	2	102.75	102.00	0.2	32,303	0.00%
2023/03/15	1	102.50	2	102.75	102.50	-1	32,585	0.00%
2023/03/14	9.2	102.11	1	102.50	102.00	8.2	33,160	0.02%
2023/03/13	4	102.25	20.2	102.35	103.00	-16.2	33,434	-0.05%
2023/03/10	4.4	101.89	20.2	102.00	102.00	-15.8	34,333	-0.05%
2023/03/09	23.3	102.82	0	0.00	102.50	23.3	34,973	0.07%
2023/03/08	2.2	104.48	4	104.63	104.00	-1.8	35,167	-0.01%
2023/03/07	19.1	105.16	37	105.01	105.00	-17.9	35,211	-0.05%
2023/03/06	4	103.63	15.6	103.49	103.50	-11.6	34,782	-0.03%
2023/03/03	4	103.12	16	103.44	102.50	-12	34,733	-0.03%
2023/03/02	2.2	102.05	4.2	102.50	102.50	-2	34,949	-0.01%
2023/03/01	5.2	100.72	3.3	102.15	102.00	1.8	35,010	0.01%
2023/02/24	72.5	101.50	8	102.06	101.00	64.5	34,736	0.19%
2023/02/23	4.2	102.62	5.2	102.80	103.00	-1	34,341	0.00%
2023/02/22	4.2	101.64	8	102.00	102.00	-3.9	34,713	-0.01%
2023/02/21	3.9	102.50	3	102.84	102.50	0.8	34,783	0.00%
2023/02/20	6.2	103.00	1.2	103.08	103.00	5	35,331	0.01%
2023/02/17	20.5	103.00	20.5	103.37	103.50	0	35,745	0.00%
2023/02/16	9.1	103.10	23	103.39	103.50	-13.9	36,384	-0.04%
2023/02/15	12	102.25	13	102.08	102.50	-1	37,202	0.00%
2023/02/14	2	101.50	13.1	101.77	102.00	-11.1	37,250	-0.03%
2023/02/13	11.2	101.41	4	101.50	101.00	7.2	37,616	0.02%
2023/02/10	3	101.33	2	101.50	101.50	1	37,809	0.00%
2023/02/09	4.1	100.99	4	101.13	101.00	0.1	38,059	0.00%
2023/02/08	5.3	100.53	0	0.00	100.50	5.3	38,379	0.01%
2023/02/07	11.9	100.73	2.1	101.00	100.50	9.8	38,627	0.03%
2023/02/06	10.9	101.50	28.3	101.45	101.50	-17.5	38,581	-0.05%
2023/02/03	15.7	99.65	112	99.75	99.60	-96.3	38,523	-0.25%	大賣/
2023/02/02	14	100.07	3.1	100.50	100.00	10.9	38,531	0.03%
2023/02/01	24	100.10	1.1	100.50	100.00	22.9	38,077	0.06%
2023/01/31	16.2	99.85	20	99.69	99.70	-3.8	37,933	-0.01%
2023/01/30	46.6	98.33	43	99.44	98.10	3.6	37,093	0.01%
2023/01/17	11.1	98.26	0	0.00	98.10	11.1	36,341	0.03%
2023/01/16	9.8	98.37	0.1	99.00	98.10	9.7	36,361	0.03%
2023/01/13	12.8	98.88	0	0.00	98.60	12.8	36,315	0.04%
2023/01/12	9.1	98.84	3	99.27	98.60	6.1	36,978	0.02%
2023/01/11	1.2	99.61	0.2	99.70	99.10	1	37,569	0.00%
2023/01/10	1.5	99.59	1	99.40	99.40	0.5	37,879	0.00%
2023/01/09	7.3	99.20	5	99.28	99.10	2.3	38,027	0.01%
2023/01/06	8.3	98.53	2.1	98.60	98.40	6.2	37,890	0.02%
2023/01/05	6.7	98.20	19	98.04	98.00	-12.3	38,045	-0.03%
2023/01/04	17.6	98.27	0	0.00	98.10	17.6	38,079	0.05%
2023/01/03	10	98.57	10.1	98.51	99.10	-0.1	38,013	0.00%
2022/12/30	5	99.92	2	100.00	99.90	3	37,602	0.01%
2022/12/29	17.4	99.75	5	99.80	99.70	12.4	37,753	0.03%
2022/12/28	8	100.19	0.1	100.50	100.50	7.9	38,005	0.02%
2022/12/27	2	100.50	0.2	101.00	100.50	1.8	37,915	0.00%
2022/12/26	0.7	101.00	0	0.00	101.00	0.7	38,115	0.00%
2022/12/23	5	100.30	1	101.00	101.00	4	38,434	0.01%
2022/12/22	2	100.50	7.8	100.94	101.00	-5.8	38,849	-0.01%
2022/12/21	18	100.11	0	0.00	100.00	18	39,308	0.05%
2022/12/20	12.7	100.47	2	100.50	100.00	10.7	39,198	0.03%
2022/12/16	30.8	100.69	0	0.00	100.50	30.8	38,899	0.08%
2022/12/15	9	101.94	1	101.50	101.50	8	38,102	0.02%
2022/12/14	1	102.00	3.2	102.48	102.50	-2.2	38,124	-0.01%
2022/12/13	44	101.47	1	101.00	101.00	43	38,141	0.11%
2022/12/12	21.1	101.64	2	101.50	102.00	19.1	37,850	0.05%
2022/12/09	9	102.33	11	102.09	102.00	-2	38,145	-0.01%
2022/12/08	8	101.75	84	101.75	101.50	-76	37,890	-0.20%
2022/12/07	27.4	102.56	91.2	103.00	102.00	-63.8	37,817	-0.17%
2022/12/06	24.1	103.42	3.5	103.07	103.00	20.6	37,621	0.05%
2022/12/05	21	106.29	17	106.06	105.50	4	37,014	0.01%
2022/12/02	87	105.43	26.8	105.12	105.50	60.2	36,500	0.16%
2022/12/01	30.6	102.86	20.3	102.62	103.00	10.3	35,734	0.03%
2022/11/30	47	100.50	4	101.13	100.50	43	34,905	0.12%
2022/11/29	29.7	99.94	3	100.33	100.00	26.7	34,038	0.08%
2022/11/28	8.6	99.94	3.4	100.00	100.00	5.2	33,757	0.02%
2022/11/25	9	100.83	6	101.00	100.50	3	33,605	0.01%
2022/11/24	11.2	100.23	3.5	100.36	101.00	7.7	33,507	0.02%
2022/11/23	31.2	100.99	0	0.00	100.50	31.2	33,169	0.09%
2022/11/22	8.2	100.08	2	100.50	100.50	6.2	33,091	0.02%
2022/11/21	1.2	100.93	2	100.00	100.00	-0.9	32,902	0.00%
2022/11/18	8	100.75	2.4	101.78	100.50	5.5	32,636	0.02%
2022/11/17	2.6	101.50	9	101.50	101.50	-6.4	32,326	-0.02%
2022/11/16	17.3	102.26	4	101.50	101.50	13.3	32,188	0.04%
2022/11/15	15	101.70	28.2	101.79	101.50	-13.2	31,685	-0.04%
2022/11/14	25.3	100.51	5.2	101.11	101.50	20.1	31,198	0.06%
2022/11/11	90.8	100.41	20	100.38	100.00	70.8	30,512	0.23%
2022/11/10	8.5	100.65	2.3	101.00	100.50	6.2	29,543	0.02%
2022/11/09	7.1	101.80	16	101.19	102.50	-8.9	29,373	-0.03%
2022/11/08	12.3	100.09	1	100.50	100.00	11.3	29,190	0.04%
2022/11/07	8.1	100.01	6.5	100.32	100.00	1.6	29,498	0.01%
2022/11/04	40.1	100.13	1	100.50	100.50	39.1	29,858	0.13%
2022/11/03	5.3	101.00	1	101.00	101.00	4.3	29,990	0.01%
2022/11/02	21	101.50	0	0.00	102.00	21	29,765	0.07%
2022/11/01	15.6	101.36	5	101.00	101.50	10.6	29,668	0.04%
2022/10/31	11	101.86	2	102.25	102.50	9	29,304	0.03%
2022/10/28	1	104.50	3	103.67	104.00	-2	29,222	-0.01%
2022/10/27	2	104.50	7.7	104.56	104.00	-5.7	29,368	-0.02%
2022/10/26	5	103.50	5	103.90	104.00	0	29,519	0.00%
2022/10/25	2.1	102.49	3	103.50	103.50	-1	29,293	0.00%
2022/10/24	0.2	103.50	0	0.00	103.00	0.2	29,045	0.00%
2022/10/21	5	102.50	16.6	102.90	103.50	-11.6	28,923	-0.04%
2022/10/20	17.3	101.41	3.2	102.68	102.50	14.1	29,034	0.05%
2022/10/19	14.1	103.50	1	104.50	103.00	13.1	28,453	0.05%
2022/10/18	9	103.83	3.1	104.48	103.50	5.9	28,204	0.02%
2022/10/17	10	104.80	1	105.50	105.00	9	28,041	0.03%
2022/10/14	4	104.75	6	105.00	105.00	-2	27,956	-0.01%
2022/10/13	2	103.50	2.1	103.76	103.50	-0.1	28,122	0.00%
2022/10/12	20	103.10	1	104.50	103.00	19	27,974	0.07%
2022/10/11	7.3	104.37	0	0.00	104.00	7.3	27,628	0.03%
2022/10/07	10	106.95	6.1	107.26	107.50	4	27,413	0.01%
2022/10/06	0	0.00	18	107.00	107.50	-18	27,815	-0.06%
2022/10/05	7.4	105.75	45.2	106.50	107.00	-37.8	27,893	-0.14%
2022/10/04	12.1	102.46	3.3	102.50	102.50	8.8	27,455	0.03%
2022/10/03	1	101.02	0	0.00	101.00	1	27,474	0.00%
2022/09/30	3	100.83	6	100.92	102.00	-3	27,695	-0.01%
2022/09/29	28.2	101.41	11.3	101.56	101.50	16.9	27,913	0.06%
2022/09/28	22.6	101.82	5.6	101.50	100.50	17	28,002	0.06%
2022/09/27	8.1	103.44	0	0.00	103.50	8.1	27,942	0.03%
2022/09/26	20.3	104.58	8.3	104.44	104.00	12	28,760	0.04%
2022/09/23	9	106.50	0	0.00	106.50	9	29,122	0.03%
2022/09/22	6	106.42	1	107.00	107.00	5	29,606	0.02%
2022/09/21	6.1	107.09	0.1	107.50	107.00	6	29,763	0.02%
2022/09/20	1	108.00	13	108.42	108.50	-12	29,793	-0.04%
2022/09/19	4.2	106.88	1	107.00	107.00	3.2	29,797	0.01%
2022/09/16	26.2	107.40	1.1	107.50	107.50	25.2	30,004	0.08%
2022/09/15	1	108.00	1	108.50	108.00	0	30,148	0.00%
2022/09/14	19.2	107.82	3	108.00	107.50	16.2	30,383	0.05%
2022/09/13	2.2	109.93	15	109.27	110.00	-12.8	30,584	-0.04%
2022/09/12	3.1	108.33	9	108.44	108.50	-5.9	30,594	-0.02%
2022/09/08	3.1	106.51	3	107.00	107.00	0.1	31,113	0.00%
2022/09/07	15.6	106.87	3	106.99	106.00	12.6	31,387	0.04%
2022/09/06	1	107.51	5	107.90	108.50	-4	31,270	-0.01%
2022/09/05	7	108.00	0	0.00	108.00	7	31,528	0.02%
2022/09/02	1	107.50	3	108.00	107.50	-2	31,931	-0.01%
2022/09/01	5.2	107.51	2	107.50	107.50	3.2	32,046	0.01%
2022/08/31	11	108.45	2	109.00	109.00	9	31,915	0.03%
2022/08/30	3	108.00	0	0.00	108.50	3	31,741	0.01%
2022/08/29	10.6	108.18	1	108.00	108.00	9.6	32,006	0.03%
2022/08/26	26	109.79	5	109.90	110.50	21	32,155	0.07%
2022/08/25	16	109.72	0	0.00	109.50	16	32,478	0.05%
2022/08/24	6.2	109.27	3	109.50	109.50	3.2	33,426	0.01%
2022/08/23	3	110.00	6	110.00	110.00	-3	34,509	-0.01%
2022/08/22	4	110.25	0	0.00	111.00	4	34,940	0.01%
2022/08/19	0.1	111.50	0.2	111.50	111.00	-0.1	35,525	0.00%
2022/08/18	12	111.63	0.1	111.50	112.00	11.9	35,898	0.03%
2022/08/17	6	111.92	4.1	111.88	112.50	1.9	36,728	0.01%
2022/08/16	6	110.92	6	111.33	111.00	0	36,840	0.00%
2022/08/15	7	112.07	14	112.04	112.00	-7	36,930	-0.02%
2022/08/12	14.1	113.25	19.8	112.90	112.50	-5.7	37,208	-0.02%
2022/08/11	12.1	112.33	123	112.06	113.00	-110.9	37,022	-0.30%	大賣/鉅額交易
2022/08/10	16.4	110.46	36.4	109.94	110.00	-20	36,918	-0.05%
2022/08/09	3	107.50	28	108.48	109.00	-25	36,398	-0.07%
2022/08/08	2.1	107.03	24	107.79	108.00	-21.9	36,343	-0.06%
2022/08/05	9.3	108.39	0.1	108.50	108.00	9.2	36,295	0.03%
2022/08/04	2.1	107.52	15	108.00	108.00	-12.9	36,249	-0.04%
2022/08/03	9	107.39	34.1	107.97	108.50	-25.1	35,932	-0.07%
2022/08/02	7.2	107.08	116.8	107.51	108.00	-109.6	35,709	-0.31%	大賣/鉅額交易
2022/08/01	1	108.50	1	109.00	109.00	0	35,441	0.00%
2022/07/29	0	0.00	7	109.00	109.00	-7	35,652	-0.02%
2022/07/28	10	108.30	4	108.50	108.50	6	35,867	0.02%
2022/07/27	12.3	108.04	13.8	108.89	108.00	-1.5	36,003	0.00%
2022/07/26	3	107.67	15.8	107.56	108.00	-12.8	35,778	-0.04%
2022/07/25	16.5	107.07	6	107.50	107.50	10.5	35,635	0.03%
2022/07/22	4.2	105.99	1	106.50	106.00	3.2	35,447	0.01%
2022/07/21	12	104.13	12	105.00	105.50	0	35,462	0.00%
2022/07/20	26.1	104.29	10	104.50	103.50	16.1	35,419	0.05%
2022/07/19	2	103.76	0	0.00	104.00	2	35,511	0.01%
2022/07/18	6.1	104.51	3	104.83	105.00	3.1	35,446	0.01%
2022/07/15	1	105.50	4	105.00	105.00	-3	35,469	-0.01%
2022/07/14	2.1	104.24	7.2	104.43	105.00	-5.1	35,384	-0.01%
2022/07/13	16.3	102.97	12.2	103.09	102.50	4.2	34,910	0.01%
2022/07/12	8.1	100.19	2	100.25	100.50	6.1	34,569	0.02%
2022/07/11	3.2	101.18	0	0.00	101.00	3.2	34,330	0.01%
2022/07/08	16	103.28	15.2	102.80	102.00	0.9	34,172	0.00%
2022/07/07	10.1	102.10	66.2	102.05	103.50	-56.1	33,867	-0.17%
2022/07/06	13.6	102.00	17	102.35	100.50	-3.4	33,478	-0.01%
2022/07/05	8.1	101.26	13.2	102.42	102.50	-5.1	33,199	-0.02%
2022/07/04	12.2	100.63	0.4	101.50	100.00	11.8	32,860	0.04%
2022/07/01	29.5	106.99	1.3	106.12	106.00	28.2	32,262	0.09%
2022/06/30	8	109.63	16	109.72	109.00	-8	31,744	-0.03%
2022/06/29	1	111.50	2.2	111.45	111.00	-1.2	31,393	0.00%
2022/06/28	1	111.00	5	111.70	112.00	-4	31,168	-0.01%
2022/06/27	0.2	111.50	3	111.33	111.00	-2.8	31,040	-0.01%
2022/06/24	11	110.05	10	110.00	110.00	1	30,863	0.00%
2022/06/23	6	108.25	12	110.25	108.00	-6	30,701	-0.02%
2022/06/22	10	109.70	20	109.50	109.50	-10	30,281	-0.03%
2022/06/21	3	111.83	9	111.44	112.00	-6	30,597	-0.02%
2022/06/20	6.1	109.25	3.8	109.37	109.00	2.2	30,276	0.01%
2022/06/17	32.9	110.32	2.3	110.50	109.50	30.6	30,071	0.10%
2022/06/16	8	111.63	4.1	112.70	111.50	3.9	29,597	0.01%
2022/06/15	5	111.80	3	112.00	112.00	2	30,439	0.01%
2022/06/14	33.2	111.24	12	110.54	111.50	21.2	30,755	0.07%
2022/06/13	12.5	111.68	3	111.50	111.50	9.5	30,823	0.03%
2022/06/10	6.3	114.34	6	114.00	114.00	0.3	30,587	0.00%
2022/06/09	12	115.08	18	114.61	115.50	-6	30,617	-0.02%
2022/06/08	21	114.36	0.1	113.50	114.00	21	30,518	0.07%
2022/06/07	35.6	113.91	11.7	114.17	113.50	23.9	30,625	0.08%
2022/06/06	23	115.24	47.9	115.11	115.50	-24.9	30,483	-0.08%
2022/06/02	12.1	114.50	10.1	114.76	114.00	2	30,890	0.01%
2022/06/01	29.2	114.26	46	114.63	114.50	-16.8	31,010	-0.05%
2022/05/31	13.2	112.61	71.4	112.12	113.00	-58.2	30,133	-0.19%
2022/05/30	25	110.08	21.1	109.69	110.50	3.9	28,871	0.01%
2022/05/27	10.1	110.30	31	110.39	110.00	-20.9	28,372	-0.07%
2022/05/26	13	109.23	10.5	109.36	109.00	2.5	27,992	0.01%
2022/05/25	14.1	109.57	16.4	109.17	109.50	-2.3	27,818	-0.01%
2022/05/24	16	108.38	11.1	108.50	108.00	4.9	27,347	0.02%
2022/05/23	4.6	108.16	10	108.15	108.00	-5.4	26,969	-0.02%
2022/05/20	16.1	107.57	12	108.04	107.00	4.1	26,832	0.02%
2022/05/19	2.1	105.53	31	106.85	107.50	-29	26,456	-0.11%
2022/05/18	6.2	106.41	40	106.83	107.00	-33.8	26,023	-0.13%
2022/05/17	3.1	104.99	28	104.64	105.00	-24.9	25,518	-0.10%
2022/05/16	0	0.00	3.5	104.14	104.50	-3.5	25,323	-0.01%
2022/05/13	1	103.98	0	0.00	104.00	1	25,172	0.00%
2022/05/12	8.2	102.51	3	102.50	102.00	5.2	25,217	0.02%
2022/05/11	4.3	103.50	1	103.50	103.00	3.3	25,124	0.01%
2022/05/10	1,730	103.37	1,739	103.67	104.00	-9	25,133	-0.04%	大買/大賣/
2022/05/09	1.1	103.50	11	103.55	104.00	-9.9	25,217	-0.04%
2022/05/06	3.1	103.33	17.1	103.82	104.00	-14.1	25,527	-0.06%
2022/05/05	5.1	104.50	4.3	104.85	104.50	0.8	25,631	0.00%
2022/05/04	0.1	104.00	9	104.00	104.00	-8.9	25,602	-0.03%
2022/05/03	2	102.50	1	102.00	102.50	1	25,586	0.00%
2022/04/29	16	101.91	1	102.00	102.00	15	25,993	0.06%
2022/04/28	0.1	100.50	71	101.50	101.50	-71	26,305	-0.27%
2022/04/27	8.1	100.11	3	100.33	100.00	5.1	26,323	0.02%
2022/04/26	11.5	100.83	4	101.25	101.00	7.5	26,227	0.03%
2022/04/25	11.3	101.23	7.1	101.02	100.50	4.2	26,131	0.02%
2022/04/22	0	0.00	0.2	102.50	103.50	-0.2	25,723	0.00%
2022/04/21	1	103.00	1	103.50	103.00	0	26,086	0.00%
2022/04/20	4	102.50	1	103.00	103.00	3	26,106	0.01%
2022/04/19	5	102.50	1	102.50	102.00	4	26,095	0.02%
2022/04/18	7.1	102.50	35	102.50	102.50	-28	26,235	-0.11%
2022/04/15	4.1	103.38	7.1	103.43	103.00	-3	26,622	-0.01%
2022/04/14	0.2	104.50	5	104.10	104.00	-4.8	27,070	-0.02%
2022/04/13	1.1	103.44	0	0.00	104.00	1.1	27,740	0.00%
2022/04/12	16	102.78	14	102.46	102.00	2	29,846	0.01%
2022/04/11	16.2	102.04	2	102.75	102.00	14.2	29,853	0.05%
2022/04/08	8.1	102.88	1	103.00	103.00	7.1	29,736	0.02%
2022/04/07	15.8	103.67	10.3	104.00	103.00	5.5	29,605	0.02%
2022/04/06	6	104.50	3	104.83	105.00	3	29,253	0.01%
2022/04/01	6.8	104.78	0.2	105.00	104.50	6.6	28,990	0.02%
2022/03/31	2	105.50	24	106.04	106.00	-22	28,748	-0.08%
2022/03/30	6	105.33	5.1	105.80	105.50	1	28,608	0.00%
2022/03/29	15	105.57	3.3	105.35	105.50	11.7	28,506	0.04%
2022/03/28	2.1	105.29	7	106.00	106.00	-4.9	28,443	-0.02%
2022/03/25	3	106.17	3.4	106.44	106.00	-0.4	28,332	0.00%
2022/03/24	42.2	106.58	16.2	106.19	106.50	26	28,289	0.09%
2022/03/23	1.3	104.58	3.2	105.00	105.50	-1.9	27,980	-0.01%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	4.2	105.12	2	105.75	104.50	2.2	28,256	0.01%
2022/03/18	3.4	104.13	35.6	104.78	106.00	-32.3	28,271	-0.11%
2022/03/17	2	103.50	27	103.83	104.00	-25	27,192	-0.09%
2022/03/16	18.1	101.25	7	101.21	101.50	11.1	26,806	0.04%
2022/03/15	12.6	101.24	6	101.50	101.00	6.6	26,458	0.02%
2022/03/14	5	102.90	2	103.00	102.50	3	26,525	0.01%
2022/03/11	0	103.50	9.4	103.50	103.50	-9.4	26,516	-0.04%
2022/03/10	8.1	103.12	24	103.42	103.00	-15.9	26,500	-0.06%
2022/03/09	6.1	101.51	2	101.75	101.50	4.1	26,385	0.02%
2022/03/08	68.5	100.96	0.2	102.50	101.50	68.3	26,349	0.26%
2022/03/07	39.9	102.80	5	103.00	102.50	34.9	25,720	0.14%
2022/03/04	1	104.50	10.8	104.54	105.00	-9.8	25,816	-0.04%
2022/03/03	8	104.50	0	0.00	104.50	8	25,972	0.03%
2022/03/02	25.3	104.50	12	104.00	104.50	13.2	26,143	0.05%
2022/03/01	18.1	104.50	30	104.53	104.50	-11.9	26,204	-0.05%
2022/02/25	6.6	103.12	2.1	103.50	103.00	4.5	26,220	0.02%
2022/02/24	19.3	103.03	19	102.74	102.50	0.3	26,098	0.00%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	6.1	104.34	0	0.00	104.50	6.1	25,709	0.02%
2022/02/21	0	0.00	22	106.27	106.00	-22	25,784	-0.09%
2022/02/18	2	105.50	0.3	105.50	105.50	1.7	25,924	0.01%
2022/02/17	1	105.50	3	105.83	106.00	-2	25,998	-0.01%
2022/02/16	8	105.06	3	105.50	105.50	5	26,003	0.02%
2022/02/15	5.1	104.30	2	104.00	104.00	3.1	26,223	0.01%
2022/02/14	8	104.00	3	104.00	104.00	5	26,310	0.02%
2022/02/11	4	105.25	2	105.50	106.00	2	26,318	0.01%
2022/02/10	21	106.48	38.2	106.26	106.50	-17.2	26,440	-0.07%
2022/02/09	7	105.86	0	0.00	106.50	7	26,437	0.03%
2022/02/08	7.7	105.50	9	105.11	105.50	-1.3	26,352	0.00%
2022/02/07	14.2	103.43	6.4	103.47	103.00	7.8	25,826	0.03%
2022/01/26	22.2	102.32	0	0.00	102.00	22.2	25,471	0.09%
2022/01/25	7.2	102.65	9	102.50	103.00	-1.8	25,257	-0.01%
2022/01/24	27.5	103.70	10.5	103.69	103.00	17	25,076	0.07%
2022/01/21	15.6	102.23	3	102.50	102.00	12.6	24,727	0.05%
2022/01/20	14.7	103.40	2	104.00	103.00	12.7	24,415	0.05%
2022/01/19	9.8	103.69	9	103.72	103.50	0.8	24,199	0.00%
2022/01/18	5.4	104.04	11	104.05	103.50	-5.6	24,100	-0.02%
2022/01/17	5.1	103.71	5.4	103.72	103.50	-0.3	24,204	0.00%
2022/01/14	13.6	103.51	2	103.50	103.50	11.6	24,181	0.05%
2022/01/13	6.1	105.00	3	104.83	105.50	3.1	24,050	0.01%
2022/01/12	6	104.08	9.1	104.39	104.50	-3.1	24,214	-0.01%
2022/01/11	7.4	104.30	8.5	104.74	104.50	-1.1	24,338	0.00%
2022/01/10	31	104.77	22.1	104.51	104.50	8.9	24,605	0.04%
2022/01/07	7	107.29	8	106.75	106.50	-1	24,846	0.00%
2022/01/06	12.1	107.46	9.1	107.29	107.00	3	24,497	0.01%
2022/01/05	162.2	109.42	173.2	109.58	109.00	-11	23,990	-0.05%	大買/大賣/
2022/01/04	6.2	103.51	4.4	103.89	103.50	1.9	22,264	0.01%
2022/01/03	6.1	103.67	6	104.33	103.00	0.1	22,420	0.00%
2021/12/30	6	104.50	0.3	104.50	104.00	5.7	22,693	0.03%
2021/12/29	2.3	104.78	5	105.00	105.00	-2.7	23,058	-0.01%
2021/12/28	8	104.94	8	104.88	105.50	0	23,528	0.00%
2021/12/27	11.1	104.50	12.1	104.50	104.50	-1	23,690	0.00%
2021/12/24	43	104.51	4	104.25	104.00	39	24,112	0.16%
2021/12/23	13	104.00	5	104.00	104.00	8	24,295	0.03%
2021/12/22	3	103.67	2	104.00	103.50	1	24,599	0.00%
2021/12/21	1	104.50	0	0.00	104.50	1	24,777	0.00%
2021/12/20	6.1	103.09	2	103.00	103.00	4.1	24,788	0.02%
2021/12/17	11	103.55	1.6	104.00	103.50	9.4	24,743	0.04%
2021/12/16	12.1	104.00	0	0.00	103.50	12.1	24,530	0.05%
2021/12/15	1	104.01	0	0.00	105.00	1	24,606	0.00%
2021/12/14	14	104.75	6	104.83	104.50	8	24,867	0.03%
2021/12/13	4.2	104.64	0	0.00	104.50	4.2	24,882	0.02%
2021/12/10	6.1	105.00	1	105.50	105.00	5.1	25,648	0.02%
2021/12/09	0	0.00	13	105.81	106.00	-13	25,628	-0.05%
2021/12/08	5	105.00	0.3	106.30	105.00	4.8	25,632	0.02%
2021/12/07	5.5	105.77	4	105.50	106.00	1.5	25,267	0.01%
2021/12/06	1.1	106.00	5.3	106.59	106.50	-4.2	25,185	-0.02%
2021/12/02	2.3	105.57	43.2	106.02	105.00	-40.9	25,365	-0.16%
2021/12/01	1	105.50	5.8	105.43	105.50	-4.8	25,219	-0.02%
2021/11/30	11.3	104.41	0	0.00	103.50	11.3	25,243	0.04%
2021/11/29	4	104.12	3.1	103.97	103.50	0.9	24,913	0.00%
2021/11/26	13.9	103.89	5.1	103.61	103.50	8.8	24,820	0.04%
2021/11/25	4.1	105.26	0	0.00	105.00	4.1	24,927	0.02%
2021/11/24	15.2	105.11	26	105.12	105.50	-10.8	24,868	-0.04%
2021/11/23	17.1	106.41	16	106.00	106.00	1.1	24,601	0.00%
2021/11/22	8	106.50	2.4	107.00	106.50	5.6	24,446	0.02%
2021/11/19	23.6	107.05	17.5	107.11	106.50	6.1	24,384	0.02%
2021/11/18	12.2	106.75	6.1	106.92	107.00	6.1	24,337	0.03%
2021/11/17	22.2	107.32	5.1	107.51	107.00	17.2	24,205	0.07%
2021/11/16	3	108.17	1	108.50	108.00	2	24,180	0.01%
2021/11/15	4	108.88	3.9	108.94	108.00	0.1	24,775	0.00%
2021/11/12	1	108.50	13.3	108.65	109.00	-12.3	24,877	-0.05%
2021/11/11	12	107.63	11	107.50	107.50	1	24,858	0.00%
2021/11/10	20.2	109.49	6	108.50	109.00	14.2	25,126	0.06%
2021/11/09	16.2	107.47	9	107.67	108.00	7.2	25,521	0.03%
2021/11/08	7	107.07	8.2	107.44	107.50	-1.2	25,431	0.00%
2021/11/05	13	107.96	5.3	108.40	109.00	7.8	25,877	0.03%
2021/11/04	0.2	108.00	0	0.00	108.00	0.2	26,297	0.00%
2021/11/03	5	107.70	1.2	108.00	107.50	3.8	26,495	0.01%
2021/11/02	8	108.13	15.4	107.79	107.50	-7.4	26,978	-0.03%
2021/11/01	1.2	106.67	7	107.00	106.50	-5.8	26,974	-0.02%
2021/10/29	8.2	107.01	2.1	107.24	107.00	6.1	27,025	0.02%
2021/10/27	9.5	108.26	3	108.33	108.00	6.5	27,205	0.02%
2021/10/26	15	108.53	5	108.90	109.00	10	27,413	0.04%
2021/10/25	3	108.33	1.2	108.08	108.00	1.8	27,459	0.01%
2021/10/22	5	107.90	4	108.00	107.50	1	27,653	0.00%
2021/10/21	0	0.00	3	107.83	108.00	-3	27,868	-0.01%
2021/10/20	5.3	107.69	17	107.29	107.50	-11.7	27,916	-0.04%
2021/10/19	7.2	107.77	11	107.50	107.00	-3.8	27,785	-0.01%
2021/10/18	18	109.03	25	108.90	107.50	-7	28,334	-0.02%
2021/10/15	19.5	109.08	33.8	109.22	109.50	-14.3	28,682	-0.05%
2021/10/14	3	106.50	5.8	107.20	106.50	-2.8	28,303	-0.01%
2021/10/13	2.2	105.73	4	105.50	105.50	-1.8	28,537	-0.01%
2021/10/12	9	104.83	2.8	105.32	105.00	6.2	28,786	0.02%
2021/10/08	4	107.50	8	107.69	108.00	-4	29,185	-0.01%
2021/10/07	6.1	104.83	14	106.18	107.00	-7.9	29,179	-0.03%
2021/10/06	17.5	103.94	15.2	104.26	103.00	2.3	29,150	0.01%
2021/10/05	11.4	101.48	3	101.83	101.50	8.4	28,786	0.03%
2021/10/04	10.1	103.15	0.4	103.38	103.00	9.7	28,567	0.03%
2021/10/01	6.6	103.61	4	103.13	103.00	2.6	28,543	0.01%
2021/09/30	11	104.91	6	105.50	105.00	5	28,439	0.02%
2021/09/29	12.2	105.08	7	105.29	105.00	5.2	28,792	0.02%
2021/09/28	27	106.52	2	106.50	106.50	25	29,592	0.08%
2021/09/27	6.2	107.60	12	108.08	107.50	-5.8	29,497	-0.02%
2021/09/24	11	107.50	1.1	107.55	107.50	9.9	29,530	0.03%
2021/09/23	4	106.88	2.2	107.05	106.50	1.8	29,793	0.01%
2021/09/22	17.6	106.80	22.1	106.59	107.00	-4.6	29,774	-0.02%
2021/09/17	1	108.50	5	109.10	108.50	-4	29,528	-0.01%
2021/09/16	11	108.05	2.2	108.05	107.50	8.8	29,476	0.03%
2021/09/15	22.2	109.68	11.4	109.37	108.50	10.8	29,612	0.04%
2021/09/14	1.6	107.09	3	107.17	107.50	-1.4	29,019	0.00%
2021/09/13	14	106.96	1	107.00	106.50	13	29,065	0.04%
2021/09/10	2	107.25	3	108.17	108.00	-1	29,390	0.00%
2021/09/09	5.2	106.75	0	0.00	107.00	5.2	29,660	0.02%
2021/09/08	8	107.50	1	107.50	107.50	7	29,623	0.02%
2021/09/07	7.4	108.73	24	109.63	108.50	-16.6	29,547	-0.06%
2021/09/06	11.6	111.51	4	112.00	111.00	7.6	29,553	0.03%
2021/09/03	1.2	111.58	7.1	112.49	112.50	-5.9	29,849	-0.02%
2021/09/02	41	111.83	14	111.89	111.50	27	29,768	0.09%
2021/09/01	9.4	110.78	3	111.00	111.00	6.4	29,654	0.02%
2021/08/31	1	109.00	9.7	110.11	111.00	-8.7	29,587	-0.03%
2021/08/30	2.1	107.52	1	109.00	109.00	1.1	29,418	0.00%
2021/08/27	0	0.00	0.5	108.00	108.00	-0.5	29,666	0.00%
2021/08/26	0	0.00	1	107.50	107.50	-1	29,835	0.00%
2021/08/25	6	108.42	7.5	108.33	108.50	-1.5	30,168	0.00%
2021/08/24	1	108.50	6	108.42	109.00	-5	30,304	-0.02%
2021/08/23	4.5	106.72	4.2	106.76	107.50	0.3	30,576	0.00%
2021/08/20	7.2	104.39	3	103.83	104.50	4.2	30,649	0.01%
2021/08/19	30.4	103.76	0.5	104.00	103.00	29.9	31,163	0.10%
2021/08/18	9.2	105.95	1.1	105.59	107.00	8.1	30,717	0.03%
2021/08/17	5.7	106.83	33	107.11	106.50	-27.3	31,031	-0.09%
2021/08/16	2.2	107.50	1.1	107.14	107.50	1.1	31,124	0.00%
2021/08/13	4	109.13	8	109.06	109.00	-4	31,441	-0.01%
2021/08/12	1.5	109.00	2.2	109.27	109.00	-0.7	31,378	0.00%
2021/08/11	17.3	107.53	9	107.72	109.00	8.3	31,859	0.03%
2021/08/10	28.9	109.82	2.5	109.50	108.50	26.4	32,440	0.08%
2021/08/09	6.1	111.50	0	0.00	112.00	6.1	33,341	0.02%
2021/08/06	2.3	111.63	11	112.91	112.50	-8.7	33,684	-0.03%
2021/08/05	12	111.00	1	111.50	112.00	11	34,169	0.03%
2021/08/04	6	111.50	1	111.00	112.00	5	36,329	0.01%
2021/08/03	13.1	111.62	1	112.00	111.50	12.1	37,309	0.03%
2021/08/02	0	0.00	12	111.50	113.00	-12	37,640	-0.03%
2021/07/30	5	110.20	22	110.14	110.00	-17	38,246	-0.04%
2021/07/29	9	110.17	0	111.00	111.00	9	38,400	0.02%
2021/07/28	8.1	109.56	3	110.17	110.50	5.1	39,142	0.01%
2021/07/27	3.1	110.55	9	111.17	111.50	-5.9	40,042	-0.01%
2021/07/26	42	109.85	5	109.70	110.00	37	40,774	0.09%
2021/07/23	13.4	110.66	2	110.50	110.50	11.4	40,978	0.03%
2021/07/22	35.6	110.86	8	111.13	110.50	27.6	41,267	0.07%
2021/07/21	50.8	113.48	44.1	112.75	112.50	6.8	41,185	0.02%
2021/07/20	17.9	114.76	22	114.52	114.50	-4.1	40,817	-0.01%
2021/07/19	14.4	117.10	2.5	116.90	116.50	11.9	41,033	0.03%
2021/07/16	17	118.73	18	118.56	119.50	-1	41,627	0.00%
2021/07/15	56.8	118.99	75.6	119.04	119.50	-18.8	41,646	-0.05%
2021/07/14	3.5	116.86	3	116.53	116.00	0.5	41,038	0.00%
2021/07/13	65.3	116.05	12.4	116.25	116.50	52.9	41,122	0.13%
2021/07/12	2.2	114.78	68	115.02	115.00	-65.8	41,396	-0.16%
2021/07/09	73.5	113.55	29.1	113.49	114.00	44.4	41,770	0.11%
2021/07/08	1.9	115.24	3.5	115.36	115.50	-1.6	42,184	0.00%
2021/07/07	12.5	115.48	0.1	116.00	115.00	12.4	42,614	0.03%
2021/07/06	21.5	116.01	19	116.11	116.50	2.5	43,302	0.01%
2021/07/05	25.9	116.17	28.4	115.49	117.00	-2.5	43,911	-0.01%
2021/07/02	14	111.57	61.1	111.51	111.50	-47.1	43,223	-0.11%
2021/07/01	5.5	111.64	5	111.90	112.00	0.5	43,510	0.00%
2021/06/30	33.4	112.89	3.8	112.77	112.00	29.5	43,940	0.07%
2021/06/29	7.2	112.00	3	112.00	111.50	4.2	45,039	0.01%
2021/06/28	3.4	111.70	19.8	111.92	111.50	-16.4	46,909	-0.04%
2021/06/25	7.1	113.93	19	113.50	113.00	-11.9	47,286	-0.03%
2021/06/24	2.2	112.47	4.2	112.51	113.00	-2.1	47,379	0.00%
2021/06/23	1.2	110.25	26	110.88	111.50	-24.8	47,741	-0.05%
2021/06/22	6.1	109.00	2	109.25	108.50	4	48,354	0.01%
2021/06/21	17.6	109.30	1.1	110.00	108.50	16.5	49,335	0.03%
2021/06/18	65.1	111.99	5.1	112.80	111.50	60	50,635	0.12%
2021/06/17	6.2	111.16	5	111.20	113.00	1.2	51,947	0.00%
2021/06/16	7.3	111.79	7.5	111.67	111.50	-0.3	54,351	0.00%
2021/06/15	4.1	112.63	1.2	113.83	113.00	2.9	56,251	0.01%
2021/06/11	10.7	113.72	13	113.31	113.50	-2.3	58,242	0.00%
2021/06/10	3	111.17	4	110.38	110.50	-1	59,189	0.00%
2021/06/09	6	109.75	43	109.50	109.50	-37	60,027	-0.06%
2021/06/08	1.2	110.08	2	110.50	110.50	-0.8	61,243	0.00%
2021/06/07	0.2	110.50	2.8	111.18	110.50	-2.7	62,197	0.00%
2021/06/04	6.2	110.34	4.5	110.06	112.00	1.7	62,654	0.00%
2021/06/03	5	111.20	0.5	111.50	111.00	4.5	62,906	0.01%
2021/06/02	12.2	112.05	2.1	113.48	112.00	10.1	63,414	0.02%
2021/06/01	2.1	114.02	2.1	114.24	114.50	0	64,306	0.00%
2021/05/31	28	112.41	13.6	113.22	113.50	14.4	65,255	0.02%
2021/05/28	16	110.69	13	110.54	111.00	3	66,126	0.00%
2021/05/27	14.1	108.89	64	108.60	109.50	-49.9	66,575	-0.08%
2021/05/26	21.1	111.47	9	111.17	111.50	12.1	67,559	0.02%
2021/05/25	44.7	111.73	22.5	111.84	112.00	22.2	69,013	0.03%
2021/05/24	9	109.06	33	109.02	109.50	-24	69,079	-0.03%
2021/05/21	53.1	108.91	13.5	109.02	109.50	39.6	69,408	0.06%
2021/05/20	13	105.62	5.1	105.99	106.00	7.9	69,516	0.01%
2021/05/19	13.3	105.05	53	105.28	105.00	-39.7	70,236	-0.06%
2021/05/18	62	103.58	43.2	104.03	107.00	18.9	70,231	0.03%
2021/05/17	67.3	100.56	54	99.47	98.20	13.3	70,387	0.02%
2021/05/14	11.6	105.15	33.5	104.55	104.50	-21.9	70,236	-0.03%
2021/05/13	27.2	102.71	25.2	102.36	103.00	2.1	70,571	0.00%
2021/05/12	71.4	101.03	70.7	102.41	102.00	0.7	70,334	0.00%
2021/05/11	34.5	107.83	116.2	106.66	107.00	-81.7	69,233	-0.12%	大賣/
2021/05/10	13.3	113.52	38	114.21	113.00	-24.8	69,994	-0.04%
2021/05/07	26.7	116.09	14.8	115.88	117.50	11.8	72,312	0.02%
2021/05/06	11.1	111.65	2.7	112.48	112.50	8.4	73,359	0.01%
2021/05/05	22.1	112.04	40	110.49	110.00	-17.9	74,195	-0.02%
2021/05/04	37.7	109.24	49.4	109.57	108.50	-11.7	75,249	-0.02%
2021/05/03	15.5	113.05	11.7	112.93	112.50	3.8	76,133	0.00%
2021/04/29	9.2	117.28	55	117.06	116.00	-45.8	78,603	-0.06%
2021/04/28	16.2	117.29	7	117.00	117.00	9.2	79,282	0.01%
2021/04/27	32.1	119.70	17.5	119.53	118.50	14.7	80,842	0.02%
2021/04/26	4	118.00	3.1	118.02	117.50	0.9	81,368	0.00%
2021/04/23	15.2	118.30	24	118.52	119.00	-8.8	82,262	-0.01%
2021/04/22	29.3	118.45	29	119.11	117.50	0.3	84,441	0.00%
2021/04/21	7.1	120.29	0	0.00	120.00	7.1	88,574	0.01%
2021/04/20	15	121.53	3.3	121.65	122.00	11.7	89,305	0.01%
2021/04/19	5.5	121.67	4.1	121.88	121.50	1.4	90,633	0.00%
2021/04/16	19.2	122.78	20.7	122.84	123.50	-1.5	91,260	0.00%
2021/04/15	14.1	120.26	12.5	120.62	121.00	1.6	92,273	0.00%
2021/04/14	12.4	121.55	9	121.17	121.50	3.4	93,500	0.00%
2021/04/13	39.2	122.28	9.1	122.06	122.50	30.1	96,281	0.03%
2021/04/12	32.1	120.77	30.5	120.29	120.50	1.6	99,322	0.00%
2021/04/09	37.1	121.10	5	120.70	120.00	32.1	102,027	0.03%
2021/04/08	5.7	122.52	87	122.64	122.50	-81.3	101,224	-0.08%
2021/04/07	99.1	123.45	3.3	123.04	123.50	95.9	101,243	0.09%
2021/04/06	121.5	123.06	19.3	123.01	122.50	102.2	101,439	0.10%	大買/鉅額交易
2021/04/01	49	122.17	327.8	122.84	121.50	-278.8	101,864	-0.27%	大賣/鉅額交易
2021/03/31	77.4	124.67	22.3	125.46	124.00	55.1	102,143	0.05%
2021/03/30	13.3	129.18	12.2	129.45	129.50	1.1	100,661	0.00%
2021/03/29	12.5	127.92	34	128.07	128.50	-21.5	100,823	-0.02%
2021/03/26	13.3	127.04	7.2	126.94	126.50	6.1	101,700	0.01%
2021/03/25	24.2	126.78	39	126.83	126.50	-14.8	101,299	-0.01%
2021/03/24	42	128.95	105.2	128.14	128.00	-63.2	100,686	-0.06%	大賣/
2021/03/23	128.2	132.24	119.7	132.37	130.50	8.5	99,806	0.01%	大買/大賣/
2021/03/22	21.1	128.06	49.7	127.24	130.00	-28.6	98,701	-0.03%
2021/03/19	154.4	124.55	56.5	124.81	123.50	97.9	97,546	0.10%	大買/
2021/03/18	92.9	129.59	52	129.56	129.50	40.9	95,637	0.04%
2021/03/17	155	126.02	141	125.63	126.00	14	94,357	0.01%	大買/大賣/
2021/03/16	35.2	122.05	86.6	122.87	123.00	-51.4	92,873	-0.06%
2021/03/15	12.4	120.01	20.1	119.88	121.00	-7.7	92,452	-0.01%
2021/03/12	149.4	119.04	109.3	119.70	120.00	40.1	93,263	0.04%	大買/大賣/
2021/03/11	9.5	116.99	21.4	116.98	117.00	-12	94,385	-0.01%
2021/03/10	9.3	115.89	33.2	115.71	115.50	-23.9	93,926	-0.03%
2021/03/09	5.5	113.27	25.1	114.71	115.00	-19.6	93,640	-0.02%
2021/03/08	27.6	115.07	8	114.56	113.50	19.6	93,481	0.02%
2021/03/05	43.9	113.49	23	114.35	115.00	20.9	92,985	0.02%
2021/03/04	48.7	113.59	8	113.94	114.50	40.7	92,545	0.04%
2021/03/03	10.1	114.41	30	114.93	115.50	-19.9	91,575	-0.02%
2021/03/02	29.2	113.91	13	113.50	112.00	16.2	90,689	0.02%
2021/02/26	44.7	112.43	2.4	113.00	112.00	42.3	90,179	0.05%
2021/02/25	24.2	114.56	53	115.30	116.50	-28.7	88,553	-0.03%
2021/02/24	146.7	112.84	23.4	111.23	110.50	123.3	87,097	0.14%	大買/鉅額交易
2021/02/23	21.8	110.61	16.6	110.45	111.50	5.2	86,598	0.01%
2021/02/22	18.3	111.78	20.9	112.45	111.00	-2.6	86,137	0.00%
2021/02/19	16.3	110.05	120.8	110.63	110.00	-104.5	85,645	-0.12%	大賣/鉅額交易
2021/02/18	103.2	113.77	53.9	113.48	113.00	49.3	84,850	0.06%	大買/
2021/02/17	74.8	113.87	23.7	113.98	114.00	51.1	84,908	0.06%
2021/02/05	74.4	114.57	68	114.49	113.50	6.4	83,928	0.01%
2021/02/04	35.8	114.37	11	114.82	114.00	24.8	83,134	0.03%
2021/02/03	20.1	116.72	104	116.01	116.50	-84	82,680	-0.10%	大賣/
2021/02/02	261.3	115.65	44	115.92	116.50	217.3	82,107	0.26%	大買/鉅額交易
2021/02/01	88	110.52	102.2	111.59	113.00	-14.2	81,389	-0.02%	大賣/
2021/01/29	155.2	115.76	212.3	114.90	111.50	-57.1	79,640	-0.07%	大買/大賣/
2021/01/28	85	119.52	256	119.24	118.50	-171	76,874	-0.22%	大賣/鉅額交易
2021/01/27	50.6	123.10	185.6	123.61	123.00	-135	75,136	-0.18%	大賣/鉅額交易
2021/01/26	125.9	122.19	64	122.77	122.00	61.9	73,916	0.08%	大買/
2021/01/25	168.2	121.66	39.3	120.21	123.00	128.9	72,070	0.18%	大買/鉅額交易
2021/01/22	212.6	120.01	86.7	120.37	121.50	126	70,174	0.18%	大買/鉅額交易
2021/01/21	73.6	116.50	22.3	116.49	117.00	51.3	67,021	0.08%
2021/01/20	71.4	116.59	42.2	116.03	114.50	29.2	66,129	0.04%
2021/01/19	79.9	115.21	103.1	114.88	115.00	-23.2	64,197	-0.04%	大賣/
2021/01/18	123.1	112.98	45	113.36	114.00	78.1	63,005	0.12%	大買/
2021/01/15	183.6	115.23	104.5	115.35	115.50	79	61,737	0.13%	大買/大賣/
2021/01/14	95.3	111.62	157.1	113.29	116.00	-61.9	59,302	-0.10%	大賣/
2021/01/13	145.6	105.58	117.1	106.01	106.50	28.5	54,542	0.05%	大買/大賣/
2021/01/12	40.2	104.15	26.6	104.11	104.00	13.6	53,983	0.03%
2021/01/11	36.1	107.49	20	106.95	107.50	16.1	53,647	0.03%
2021/01/08	95.2	108.11	147.5	107.37	108.00	-52.3	53,291	-0.10%	大賣/
2021/01/07	15.1	106.96	110.7	107.10	107.00	-95.6	51,832	-0.18%	大賣/
2021/01/06	322.5	105.51	212.1	105.38	105.00	110.4	50,561	0.22%	大買/大賣/鉅額交易
2021/01/05	192	102.90	143.9	103.51	104.00	48.1	47,274	0.10%	大買/大賣/
2021/01/04	103.7	97.38	82.6	95.92	99.90	21.1	44,037	0.05%	大買/
2020/12/31	6.3	91.63	35	91.87	92.00	-28.7	40,427	-0.07%
2020/12/30	9	90.91	17	91.16	91.60	-8	40,179	-0.02%
2020/12/29	26.3	90.88	178	90.99	90.40	-151.7	39,796	-0.38%	大賣/鉅額交易
2020/12/28	143.3	92.13	24	92.41	91.80	119.3	39,355	0.30%	大買/鉅額交易
2020/12/25	158	91.66	64.6	91.57	91.80	93.4	38,556	0.24%	大買/
2020/12/24	36	89.60	49.3	89.45	89.60	-13.3	37,188	-0.04%
2020/12/23	13	88.82	14	88.85	88.80	-1	37,032	0.00%
2020/12/22	46.3	89.26	160.6	89.55	87.70	-114.3	36,732	-0.31%	大賣/鉅額交易
2020/12/21	13.3	87.83	13	87.96	88.00	0.3	36,124	0.00%
2020/12/18	12	87.85	11.3	87.77	87.70	0.7	35,941	0.00%
2020/12/17	5	88.02	9.1	87.79	87.80	-4.1	35,866	-0.01%
2020/12/16	16	87.69	10.2	87.73	88.20	5.8	35,716	0.02%
2020/12/15	10.1	87.07	13	87.01	87.10	-2.9	35,463	-0.01%
2020/12/14	11.1	88.27	13.8	88.45	87.70	-2.7	35,162	-0.01%
2020/12/11	12.7	87.39	27	86.93	87.60	-14.3	34,666	-0.04%
2020/12/10	36	88.05	585.5	87.51	87.70	-549.5	33,930	-1.62%	大賣/鉅額交易
2020/12/09	32	88.60	36.2	88.81	89.00	-4.2	33,480	-0.01%
2020/12/08	118.1	88.27	75	88.45	87.60	43.1	32,621	0.13%	大買/
2020/12/07	612	87.19	134.5	86.44	87.90	477.5	31,140	1.53%	大買/大賣/鉅額交易
2020/12/04	55.2	83.10	55	82.96	82.90	0.2	28,798	0.00%
2020/12/03	35.2	82.19	1	82.00	82.00	34.2	28,368	0.12%
2020/12/02	0	0.00	2	82.60	82.70	-2	28,204	-0.01%
2020/12/01	5	82.40	2.3	82.49	82.90	2.7	28,227	0.01%
2020/11/30	2.5	82.16	3	82.53	82.30	-0.5	28,504	0.00%
2020/11/27	0	0.00	2.4	82.72	82.60	-2.4	27,917	-0.01%
2020/11/26	2	83.05	6	82.80	83.00	-4	27,869	-0.01%
2020/11/25	13	81.99	19	81.98	82.00	-6	27,823	-0.02%
2020/11/24	6.2	82.25	12	82.26	82.00	-5.9	27,853	-0.02%
2020/11/23	4.1	82.75	8	82.71	82.90	-3.9	27,877	-0.01%
2020/11/20	3.2	82.37	5	82.46	82.50	-1.8	27,738	-0.01%
2020/11/19	1	82.80	6	82.80	82.90	-5	27,618	-0.02%
2020/11/18	6.2	83.08	8	83.18	83.20	-1.8	27,595	-0.01%
2020/11/17	37	82.55	10	82.89	83.00	27	27,491	0.10%
2020/11/16	14	82.60	11	82.47	82.60	3	27,885	0.01%
2020/11/13	22	81.38	38	81.43	81.40	-16	27,577	-0.06%
2020/11/12	16.1	81.73	19	81.86	81.90	-2.9	27,494	-0.01%
2020/11/11	5.1	81.30	12.8	81.24	81.60	-7.7	27,213	-0.03%
2020/11/10	10	80.67	118.5	80.79	80.80	-108.5	27,174	-0.40%	大賣/鉅額交易
2020/11/09	115.7	80.79	27	80.86	81.20	88.7	28,235	0.31%	大買/
2020/11/06	0	0.00	2	79.65	79.70	-2	28,321	-0.01%
2020/11/05	1	78.90	1	79.20	79.00	0	28,488	0.00%
2020/11/04	3	78.57	86	78.51	78.80	-83	29,073	-0.29%
2020/11/03	0	0.00	6	78.53	78.30	-6	29,122	-0.02%
2020/11/02	2	77.85	6	78.07	78.30	-4	29,432	-0.01%
2020/10/30	1	77.30	1	77.60	77.50	0	29,600	0.00%
2020/10/29	8.8	77.37	5	77.78	78.00	3.8	29,550	0.01%
2020/10/28	3.3	78.63	81	78.44	78.30	-77.7	30,059	-0.26%
2020/10/27	3	79.60	21	79.89	80.00	-18	30,234	-0.06%
2020/10/26	3	80.37	1.4	80.34	80.20	1.6	30,632	0.01%
2020/10/23	83	80.65	568	80.84	80.70	-485	31,049	-1.56%	大賣/鉅額交易
2020/10/22	1	80.80	245.6	80.73	80.80	-244.6	32,073	-0.76%	大賣/鉅額交易
2020/10/21	33	81.11	107	80.62	80.40	-74	32,779	-0.23%	大賣/
2020/10/20	141	81.47	22	81.47	81.40	119	33,058	0.36%	大買/鉅額交易
2020/10/19	246	81.17	73	80.92	81.30	173	33,610	0.51%	大買/鉅額交易
2020/10/16	7	79.57	64.6	79.03	78.60	-57.6	33,408	-0.17%
2020/10/15	1	78.10	168	78.00	78.10	-167	33,847	-0.49%	大賣/鉅額交易
2020/10/14	11	78.22	0	0.00	78.00	11	34,602	0.03%
2020/10/13	1	78.20	2	78.80	78.90	-1	34,800	0.00%
2020/10/12	2	78.45	7	78.54	78.70	-5	35,259	-0.01%
2020/10/08	2	77.80	1	77.50	78.00	1	35,425	0.00%
2020/10/07	6	77.50	0.2	77.60	77.40	5.8	35,744	0.02%
2020/10/06	1.4	78.05	4	78.15	77.80	-2.6	36,066	-0.01%
2020/10/05	30	77.90	3	77.87	77.70	27	36,653	0.07%
2020/09/30	2	77.70	0	0.00	77.40	2	37,159	0.01%
2020/09/29	243	78.09	19	78.02	77.00	224	37,455	0.60%	大買/鉅額交易
2020/09/28	14	76.68	16	76.47	76.90	-2	37,793	-0.01%
2020/09/25	4	74.68	10	74.40	74.30	-6	38,001	-0.02%
2020/09/24	27	75.34	17	75.31	75.00	10	38,076	0.03%
2020/09/23	7	76.86	192	76.70	76.70	-185	37,687	-0.49%	大賣/鉅額交易
2020/09/22	12	76.78	0	0.00	76.80	12	38,132	0.03%
2020/09/21	14.5	77.81	4	77.40	77.40	10.5	38,706	0.03%
2020/09/18	6.3	77.76	2	78.10	77.60	4.3	40,000	0.01%
2020/09/17	9.4	78.33	3.7	78.54	78.10	5.7	40,947	0.01%
2020/09/16	78.1	78.80	4	78.78	78.80	74.1	41,362	0.18%
2020/09/15	275.8	79.01	10	79.20	79.10	265.8	41,339	0.64%	大買/鉅額交易
2020/09/14	3	79.27	6	78.93	79.40	-3	41,646	-0.01%
2020/09/11	2	78.35	5	78.34	78.50	-3	41,491	-0.01%
2020/09/10	422	78.50	20	78.47	78.50	402	41,523	0.97%	大買/鉅額交易
2020/09/09	3	77.03	1	77.60	77.90	2	41,410	0.00%
2020/09/08	11	77.68	0	0.00	77.50	11	41,473	0.03%
2020/09/07	3	77.13	23	77.10	77.30	-20	41,611	-0.05%
2020/09/04	6.1	76.91	3	76.70	76.90	3.1	41,954	0.01%
2020/09/03	25	77.99	8	78.26	77.70	17	41,789	0.04%
2020/09/02	2	77.05	1	77.60	77.80	1	41,734	0.00%
2020/09/01	16	76.81	8	76.84	77.00	8	42,211	0.02%
2020/08/31	4	77.53	4.1	77.82	76.90	-0.1	42,474	0.00%
2020/08/28	16	77.43	245	77.80	77.50	-229	42,692	-0.54%	大賣/鉅額交易
2020/08/27	6	77.93	2	77.60	77.50	4	42,988	0.01%
2020/08/26	1	77.90	12	78.10	78.20	-11	43,281	-0.03%
2020/08/25	0	0.00	2	78.40	78.30	-2	43,441	0.00%
2020/08/24	5	77.94	4	78.00	77.60	1	43,891	0.00%
2020/08/21	247	77.97	4	78.08	78.20	243	43,964	0.55%	大買/鉅額交易
2020/08/20	20	77.89	717.8	77.80	77.10	-697.8	43,929	-1.59%	大賣/鉅額交易
2020/08/19	14	79.82	3	79.90	79.30	11	43,368	0.03%
2020/08/18	5.2	79.55	2.8	80.02	79.80	2.4	43,283	0.01%
2020/08/17	128	80.39	3	80.23	80.20	125	43,604	0.29%	大買/鉅額交易
2020/08/14	15	80.05	8	79.99	80.40	7	43,618	0.02%
2020/08/13	28.3	80.98	20	79.86	79.50	8.3	43,559	0.02%
2020/08/12	9	80.64	8.8	80.71	81.40	0.2	42,948	0.00%
2020/08/11	10	79.91	5	80.18	79.80	5	43,139	0.01%
2020/08/10	11	80.19	11.6	80.18	80.50	-0.6	43,407	0.00%
2020/08/07	106	78.46	11	78.40	78.30	95	43,275	0.22%	大買/
2020/08/06	8	79.00	2	79.10	79.00	6	43,625	0.01%
2020/08/05	314	78.12	0	0.00	77.90	314	43,829	0.72%	大買/鉅額交易
2020/08/04	208.3	77.94	5	77.88	78.10	203.3	44,340	0.46%	大買/鉅額交易
2020/08/03	18	77.87	4	78.33	77.10	14	44,597	0.03%
2020/07/31	23	78.92	10	79.09	78.40	13	44,108	0.03%
2020/07/30	20	77.93	3	77.90	78.00	17	43,832	0.04%
2020/07/29	21	78.57	2	78.15	78.00	19	43,666	0.04%
2020/07/28	439.1	80.86	416	78.58	78.40	23.1	43,848	0.05%	大買/大賣/
2020/07/27	22.3	78.38	17	78.34	78.00	5.3	43,342	0.01%
2020/07/24	52	80.76	23	81.18	80.00	29	42,760	0.07%
2020/07/23	36	81.76	212	81.92	82.10	-176	42,348	-0.42%	大賣/鉅額交易
2020/07/22	38	85.66	217	85.22	85.90	-179	41,517	-0.43%	大賣/鉅額交易
2020/07/21	44	85.55	17	85.33	85.30	27	40,594	0.07%
2020/07/20	486	86.09	850	86.62	86.80	-364	39,798	-0.91%	大買/大賣/鉅額交易
2020/07/17	76	88.21	76.4	88.31	88.00	-0.4	39,066	0.00%
2020/07/16	43	87.14	44	87.07	87.60	-1	39,095	0.00%
2020/07/15	6	86.68	20.7	86.84	86.60	-14.7	38,790	-0.04%
2020/07/14	70.1	86.67	13.1	86.96	86.30	57	39,163	0.15%
2020/07/13	3	86.23	25.5	86.02	86.70	-22.5	39,298	-0.06%
2020/07/10	20	85.29	139.2	85.12	84.80	-119.2	39,392	-0.30%	大賣/鉅額交易
2020/07/09	44	86.74	10.1	86.54	86.20	33.9	39,134	0.09%
2020/07/08	3	86.97	32.6	87.05	87.00	-29.6	38,728	-0.08%
2020/07/07	14	86.28	457.6	86.30	87.00	-443.6	38,430	-1.15%	大賣/鉅額交易
2020/07/06	20	86.48	8	86.29	86.40	12	38,484	0.03%
2020/07/03	14	85.35	9.6	85.36	85.30	4.4	39,251	0.01%
2020/07/02	51	85.26	41.6	85.75	86.00	9.4	39,318	0.02%
2020/07/01	10	86.53	10	86.80	85.90	0	39,567	0.00%
2020/06/30	3	86.07	10	86.10	86.30	-7	39,234	-0.02%
2020/06/29	303	84.13	126	84.73	85.20	177	38,911	0.45%	大買/大賣/鉅額交易
2020/06/24	67	82.04	35.6	82.64	83.50	31.4	37,861	0.08%
2020/06/23	17	79.83	6	80.15	80.20	11	37,387	0.03%
2020/06/22	1.6	78.84	4	78.58	78.90	-2.4	37,269	-0.01%
2020/06/19	1	78.10	9	78.50	78.80	-8	37,883	-0.02%
2020/06/18	1	78.40	4	78.20	78.50	-3	37,988	-0.01%
2020/06/17	133	78.27	5	78.46	78.20	128	38,713	0.33%	大買/鉅額交易
2020/06/16	1	78.30	4	78.35	78.40	-3	40,122	-0.01%
2020/06/15	175	77.50	6	77.70	77.00	169	41,533	0.41%	大買/鉅額交易
2020/06/12	164	77.80	19.4	77.27	78.00	144.6	42,349	0.34%	大買/鉅額交易
2020/06/11	313	79.48	167	78.67	78.60	146	42,992	0.34%	大買/大賣/鉅額交易
2020/06/10	0.1	79.70	7.1	79.70	79.90	-7	43,388	-0.02%
2020/06/09	4	79.55	14	79.79	79.50	-10	44,767	-0.02%
2020/06/08	120	79.44	13	79.51	79.70	107	45,559	0.23%	大買/鉅額交易
2020/06/05	19	78.23	20	78.26	78.50	-1	45,175	0.00%
2020/06/04	15	78.07	1	78.50	78.40	14	45,232	0.03%
2020/06/03	9	78.07	14	78.01	78.10	-5	45,254	-0.01%
2020/06/02	16.1	77.19	12	77.29	77.10	4.1	45,186	0.01%
2020/06/01	0	0.00	27.8	76.43	76.20	-27.8	45,106	-0.06%
2020/05/29	2	75.80	2	75.40	75.80	0	45,158	0.00%
2020/05/28	32.3	75.61	12	75.38	75.30	20.3	44,994	0.05%
2020/05/27	0	0.00	3.1	75.17	75.30	-3.1	45,453	-0.01%
2020/05/26	1.4	74.50	14.8	74.86	74.80	-13.4	45,969	-0.03%
2020/05/25	10	73.18	2	73.30	73.60	8	46,216	0.02%
2020/05/22	14	73.94	16	73.99	73.60	-2	46,552	0.00%
2020/05/21	4	74.78	0	0.00	74.70	4	46,325	0.01%
2020/05/20	10	74.72	1	74.90	74.50	9	46,417	0.02%
2020/05/19	7	75.03	2.8	75.39	74.80	4.2	46,489	0.01%
2020/05/18	11.3	75.36	2	75.50	75.00	9.3	46,100	0.02%
2020/05/15	9	77.39	3	77.37	77.10	6	45,526	0.01%
2020/05/14	12.2	78.31	26	78.14	78.20	-13.8	45,023	-0.03%
2020/05/13	21	78.46	11.7	78.64	78.80	9.3	44,680	0.02%
2020/05/12	19	77.46	11	77.76	77.30	8	44,565	0.02%
2020/05/11	6	77.77	9	77.94	78.90	-3	44,747	-0.01%
2020/05/08	1	76.40	9	76.39	76.20	-8	44,242	-0.02%
2020/05/07	2.2	74.85	7	74.84	75.20	-4.8	44,308	-0.01%
2020/05/06	3	74.90	3	74.73	74.30	0	44,218	0.00%
2020/05/05	28.2	74.35	9	74.39	74.10	19.2	44,492	0.04%
2020/05/04	23.4	74.48	0.5	74.80	74.50	22.9	44,768	0.05%
2020/04/30	9	76.53	14	76.59	77.00	-5	44,694	-0.01%
2020/04/29	9	75.62	6	75.87	75.60	3	44,975	0.01%
2020/04/28	4.1	75.03	15	75.19	75.20	-10.9	45,609	-0.02%
2020/04/27	4	74.93	10	74.82	74.90	-6	47,798	-0.01%
2020/04/24	12	74.04	1	74.20	73.80	11	47,910	0.02%
2020/04/23	3	74.03	1.3	74.20	74.00	1.7	48,896	0.00%
2020/04/22	7	73.23	13	73.05	73.90	-6	48,768	-0.01%
2020/04/21	25	74.22	27	74.42	73.50	-2	48,703	0.00%
2020/04/20	13	75.89	3	75.90	76.20	10	48,171	0.02%
2020/04/17	40	75.94	64.4	75.93	75.80	-24.4	48,024	-0.05%
2020/04/16	21	74.63	8	74.60	74.00	13	47,392	0.03%
2020/04/15	11	74.40	3	74.33	74.10	8	47,157	0.02%
2020/04/14	9	73.70	19	74.16	74.40	-10	47,387	-0.02%
2020/04/13	16	73.43	1	73.90	73.10	15	47,485	0.03%
2020/04/10	1.1	73.56	7	73.71	73.90	-5.9	47,506	-0.01%
2020/04/09	31	74.22	32	74.47	74.00	-1	47,817	0.00%
2020/04/08	53.1	73.62	54.5	74.00	75.00	-1.4	47,242	0.00%
2020/04/07	28	71.05	31.6	71.52	71.20	-3.6	45,981	-0.01%
2020/04/06	25	69.92	22	69.90	70.20	3	45,466	0.01%
2020/04/01	19	70.21	6.2	70.40	70.00	12.8	44,975	0.03%
2020/03/31	10	70.13	3	70.03	69.90	7	44,733	0.02%
2020/03/30	19	69.78	18.1	69.65	70.00	0.9	44,283	0.00%
2020/03/27	12	70.61	6	71.43	70.10	6	43,919	0.01%
2020/03/26	17	70.84	15.5	71.04	71.00	1.5	43,204	0.00%
2020/03/25	28	71.69	35	71.94	71.40	-7	43,208	-0.02%
2020/03/24	10	69.76	7	70.34	69.40	3	42,793	0.01%
2020/03/23	13	67.69	13	67.74	67.50	0	43,074	0.00%
2020/03/20	35	69.86	36	70.15	70.80	-1	42,561	0.00%
2020/03/19	27	67.52	17	66.99	66.30	10	41,412	0.02%
2020/03/18	21	70.38	7	70.69	70.00	14	40,185	0.03%
2020/03/17	16	70.91	103	70.82	70.60	-87	39,472	-0.22%	大賣/
2020/03/16	25	72.50	84.1	73.27	71.10	-59.1	38,858	-0.15%
2020/03/13	25	70.58	65	71.35	74.60	-40	38,007	-0.11%
2020/03/12	25	75.72	9.9	76.22	74.70	15.1	36,846	0.04%
2020/03/11	7	79.16	5	79.34	78.60	2	35,761	0.01%
2020/03/10	20	79.29	10	79.50	79.40	10	35,582	0.03%
2020/03/09	23.2	79.46	2	79.60	79.10	21.2	35,358	0.06%
2020/03/06	24	81.03	5	80.86	80.80	19	35,166	0.05%
2020/03/05	34	83.11	10	82.96	82.70	24	35,040	0.07%
2020/03/04	55.5	81.64	2	81.55	81.70	53.5	35,049	0.15%
2020/03/03	9	80.93	24	81.12	81.00	-15	34,888	-0.04%
2020/03/02	17	78.96	0	0.00	79.20	17	34,638	0.05%
2020/02/27	14	80.55	4	80.10	80.30	10	34,937	0.03%
2020/02/26	3	81.40	1	81.70	81.10	2	34,982	0.01%
2020/02/25	12	81.77	10	81.65	82.30	2	34,763	0.01%
2020/02/24	15	80.78	5	80.84	80.70	10	34,847	0.03%
2020/02/21	24.2	82.02	2	81.95	81.70	22.2	35,036	0.06%
2020/02/20	4	82.90	0	0.00	82.80	4	36,338	0.01%
2020/02/19	7.2	83.00	3	84.00	83.80	4.2	36,346	0.01%
2020/02/18	3	83.40	0.6	83.40	83.40	2.4	36,642	0.01%
2020/02/17	5.5	84.01	0	0.00	83.90	5.5	37,750	0.01%
2020/02/14	12	84.93	1.2	84.90	84.90	10.8	38,341	0.03%
2020/02/13	55.6	85.30	58	85.42	84.70	-2.4	39,439	-0.01%
2020/02/12	4	84.85	8	83.95	85.50	-4	40,708	-0.01%
2020/02/11	52	82.42	50	82.80	82.90	2	41,559	0.00%
2020/02/10	7.7	80.27	5.8	81.81	82.00	1.9	42,608	0.00%
2020/02/07	3	82.70	2	82.90	82.90	1	43,602	0.00%
2020/02/06	4	83.00	29	82.79	83.60	-25	45,059	-0.06%
2020/02/05	9	82.14	23	82.07	82.20	-14	46,922	-0.03%
2020/02/04	6	82.95	12	82.97	82.20	-6	48,200	-0.01%
2020/02/03	60.1	79.85	35	80.62	82.20	25.1	48,094	0.05%
2020/01/31	24	83.70	58	83.85	83.20	-34	47,505	-0.07%
2020/01/30	194.1	84.29	62	83.41	83.10	132.1	47,070	0.28%	大買/鉅額交易
2020/01/20	1	92.90	15.9	92.86	92.30	-14.9	44,925	-0.03%
2020/01/17	2	92.00	36	91.76	92.30	-34	44,926	-0.08%
2020/01/16	0.3	89.60	1	90.00	90.00	-0.7	44,307	0.00%
2020/01/15	20	90.20	25	90.04	89.90	-5	45,467	-0.01%
2020/01/14	1	89.60	1.9	89.91	90.00	-0.9	46,469	0.00%
2020/01/13	2	89.00	4	89.30	89.60	-2	46,698	0.00%
2020/01/10	6.1	88.26	15	88.61	89.00	-8.9	47,630	-0.02%
2020/01/09	5.4	87.30	6	87.35	87.10	-0.6	48,452	0.00%
2020/01/08	34.1	87.30	63	87.33	86.50	-28.9	48,573	-0.06%
2020/01/07	14.8	89.11	52	90.11	89.10	-37.2	48,302	-0.08%
2020/01/06	2.1	90.60	2	90.60	90.50	0.1	48,395	0.00%
2020/01/03	2	90.95	4	91.65	91.60	-2	48,271	0.00%
2020/01/02	7.1	90.40	5	90.90	90.80	2.1	48,116	0.00%
2019/12/31	13	90.80	0	0.00	90.80	13	48,193	0.03%
2019/12/30	0	0.00	1	91.30	90.90	-1	48,265	0.00%
2019/12/27	2	91.60	13	91.56	91.50	-11	48,462	-0.02%
2019/12/26	0.1	90.70	1	91.10	90.80	-0.9	48,560	0.00%
2019/12/25	1.1	91.07	4	90.93	91.00	-2.9	49,146	-0.01%
2019/12/24	21.1	91.08	0	0.00	90.90	21.1	49,384	0.04%
2019/12/23	0	0.00	8	91.50	91.50	-8	49,552	-0.02%
2019/12/20	1.1	91.10	1.2	91.85	91.10	-0.1	49,578	0.00%
2019/12/19	1.1	91.62	14	91.69	92.20	-12.9	49,260	-0.03%
2019/12/18	3	92.60	10.5	92.29	92.40	-7.5	48,958	-0.02%
2019/12/17	23	91.22	401	91.20	91.60	-378	48,539	-0.78%	大賣/鉅額交易
2019/12/16	48	91.51	502.8	91.50	91.60	-454.8	48,561	-0.94%	大賣/鉅額交易
2019/12/13	4	91.55	4	91.65	91.00	0	48,552	0.00%
2019/12/12	1	91.20	103	91.70	91.00	-102	48,727	-0.21%	大賣/鉅額交易
2019/12/11	6	91.00	13	91.01	91.30	-7	48,865	-0.01%
2019/12/10	2	90.40	0	0.00	90.30	2	49,354	0.00%
2019/12/09	0	0.00	210	91.04	91.00	-210	49,715	-0.42%	大賣/鉅額交易
2019/12/06	405	90.50	108	90.44	90.50	297	49,472	0.60%	大買/大賣/鉅額交易
2019/12/05	250	90.38	5	90.26	89.90	245	49,467	0.50%	大買/鉅額交易
2019/12/04	13.2	89.00	1	89.00	89.50	12.2	49,622	0.02%
2019/12/03	12	90.12	18.3	89.41	90.00	-6.3	49,672	-0.01%
2019/12/02	514	88.82	1.6	88.75	88.60	512.4	49,485	1.04%	大買/鉅額交易
2019/11/29	3.6	89.00	2	88.65	88.50	1.6	49,213	0.00%
2019/11/28	50.1	90.60	20	89.80	89.80	30.1	48,897	0.06%
2019/11/27	24	90.43	3.9	90.28	90.60	20.1	49,237	0.04%
2019/11/26	105.4	89.97	521	89.61	89.90	-415.6	49,243	-0.84%	大買/大賣/鉅額交易
2019/11/25	12.6	89.57	12	89.88	89.60	0.6	48,294	0.00%
2019/11/22	12.7	91.67	12	91.87	91.40	0.7	47,978	0.00%
2019/11/21	16	91.14	369.1	90.73	92.50	-353.1	47,972	-0.74%	大賣/鉅額交易
2019/11/20	225.1	91.75	358.6	91.86	91.90	-133.5	47,375	-0.28%	大買/大賣/鉅額交易
2019/11/19	7	92.04	145.1	91.88	92.80	-138.1	47,024	-0.29%	大賣/鉅額交易
2019/11/18	15	90.17	8.4	90.30	90.50	6.6	45,679	0.01%
2019/11/15	103	90.31	61	90.08	90.10	42	45,397	0.09%	大買/
2019/11/14	172	91.00	91	89.72	89.30	81	45,007	0.18%	大買/
2019/11/13	42	89.69	32	89.95	89.70	10	44,081	0.02%
2019/11/12	42.1	89.64	33.2	89.98	91.00	8.9	43,699	0.02%
2019/11/11	181.1	88.80	66.2	89.04	87.90	114.9	42,815	0.27%	大買/鉅額交易
2019/11/08	27	91.99	75.8	92.03	90.90	-48.8	41,247	-0.12%
2019/11/07	164.8	90.62	150.4	90.52	90.80	14.4	39,749	0.04%	大買/大賣/
2019/11/06	278	90.28	70	90.20	90.40	208	38,542	0.54%	大買/鉅額交易
2019/11/05	189	90.18	48	89.74	90.00	141	37,282	0.38%	大買/鉅額交易
2019/11/04	637.4	87.25	140	88.17	89.00	497.4	36,054	1.38%	大買/大賣/鉅額交易
2019/11/01	54	81.90	34.6	83.02	84.80	19.4	34,294	0.06%
2019/10/31	93	80.88	23	80.93	80.60	70	33,093	0.21%
2019/10/30	117.4	80.68	3.8	80.16	80.20	113.6	32,959	0.34%	大買/鉅額交易
2019/10/29	2.1	80.55	11.2	80.71	80.80	-9.1	32,835	-0.03%
2019/10/28	43.5	80.30	56	80.42	80.10	-12.5	32,576	-0.04%
2019/10/25	3	79.97	13	79.98	80.20	-10	32,470	-0.03%
2019/10/24	39.2	80.67	17	80.35	80.50	22.2	32,252	0.07%
2019/10/23	77.1	79.69	82	80.27	80.50	-4.9	32,630	-0.02%
2019/10/22	86	79.06	61	79.35	79.50	25	32,364	0.08%
2019/10/21	10	77.40	12	77.17	77.60	-2	31,601	-0.01%
2019/10/18	18.5	77.48	38	77.78	76.90	-19.5	31,704	-0.06%
2019/10/17	132	75.91	67	76.29	77.20	65	30,791	0.21%	大買/
2019/10/16	7	74.93	27	74.97	75.00	-20	29,769	-0.07%
2019/10/15	10	74.90	1	74.70	74.70	9	29,704	0.03%
2019/10/14	3	74.20	45	74.40	74.50	-42	30,027	-0.14%
2019/10/09	40.2	73.26	2	73.30	72.90	38.2	29,767	0.13%
2019/10/08	0	0.00	11	73.93	74.00	-11	29,894	-0.04%
2019/10/07	12	73.44	3	73.63	73.40	9	29,759	0.03%
2019/10/04	3	72.33	15	72.40	72.70	-12	29,672	-0.04%
2019/10/03	20	71.88	17	71.91	72.00	3	29,708	0.01%
2019/10/02	16	72.29	10.6	72.27	72.30	5.4	29,572	0.02%
2019/10/01	95.2	72.79	18	72.54	72.60	77.2	29,331	0.26%
2019/09/27	23	73.43	6	73.68	73.20	17	28,815	0.06%
2019/09/26	14	74.15	0	0.00	74.00	14	28,901	0.05%
2019/09/25	8	74.25	2	74.40	74.80	6	28,895	0.02%
2019/09/24	7	75.21	7	74.93	74.90	0	29,218	0.00%
2019/09/23	1	74.50	5	74.50	74.70	-4	29,240	-0.01%
2019/09/20	5	74.10	2.6	74.35	74.50	2.4	29,577	0.01%
2019/09/19	19	73.74	0	0.00	73.50	19	29,314	0.06%
2019/09/18	14	74.68	34.6	74.37	74.40	-20.6	29,144	-0.07%
2019/09/17	31	74.76	3	74.80	74.60	28	29,059	0.10%
2019/09/16	3	75.97	8	75.49	76.00	-5	29,303	-0.02%
2019/09/12	53	75.43	44	75.78	76.00	9	29,068	0.03%
2019/09/11	0.4	74.50	1	75.00	74.50	-0.6	28,869	0.00%
2019/09/10	32	74.03	36	73.98	74.10	-4	28,884	-0.01%
2019/09/09	1	75.50	4	75.20	74.70	-3	29,030	-0.01%
2019/09/06	17	75.50	23	75.69	75.00	-6	29,372	-0.02%
2019/09/05	5	74.74	2	74.90	74.90	3	29,587	0.01%
2019/09/04	17	74.09	12.1	74.23	74.30	4.9	29,815	0.02%
2019/09/03	13	73.73	45.4	73.91	73.60	-32.4	29,905	-0.11%
2019/09/02	13	73.95	0	0.00	74.00	13	30,251	0.04%
2019/08/30	41	73.11	24.3	74.01	74.20	16.7	30,587	0.05%
2019/08/29	14	72.09	0	0.00	71.90	14	30,724	0.05%
2019/08/28	6	72.15	0	0.00	72.40	6	31,041	0.02%
2019/08/27	24	72.35	0.1	72.50	72.20	24	31,307	0.08%
2019/08/26	3.2	71.99	5	71.90	72.00	-1.9	31,562	-0.01%
2019/08/23	10	73.38	4	73.30	73.30	6	31,812	0.02%
2019/08/22	4	73.75	0	0.00	73.90	4	32,267	0.01%
2019/08/21	15	73.51	16.2	73.59	73.50	-1.2	34,158	0.00%
2019/08/20	0	0.00	6	72.60	72.40	-6	34,127	-0.02%
2019/08/19	9	72.47	6	72.73	72.40	3	34,491	0.01%
2019/08/16	14	71.47	4	72.60	72.00	10	35,197	0.03%
2019/08/15	13	71.61	0	0.00	71.60	13	35,147	0.04%
2019/08/14	20	73.40	0	0.00	72.60	20	35,268	0.06%
2019/08/13	3	73.07	8	73.30	72.90	-5	35,218	-0.01%
2019/08/12	17	73.81	4	74.00	73.70	13	35,749	0.04%
2019/08/08	2.1	73.07	10	73.55	73.10	-7.9	36,472	-0.02%
2019/08/07	2	73.05	0	0.00	72.90	2	37,306	0.01%
2019/08/06	17	71.52	7	71.39	73.30	10	37,843	0.03%
2019/08/05	48	73.80	7	73.11	72.80	41	37,786	0.11%
2019/08/02	26	75.83	1	75.70	75.50	25	37,404	0.07%
2019/08/01	9	77.90	3.4	78.19	77.90	5.6	37,162	0.02%
2019/07/30	7	78.13	11	78.09	77.80	-4	37,167	-0.01%
2019/07/29	1	78.10	0	0.00	78.40	1	37,511	0.00%
2019/07/26	2	78.40	0	0.00	78.40	2	37,626	0.01%
2019/07/25	4	78.38	10	78.27	78.60	-6	37,671	-0.02%
2019/07/24	21	81.12	29	81.25	81.30	-8	37,192	-0.02%
2019/07/23	187	80.72	6	80.90	80.90	181	36,534	0.50%	大買/鉅額交易
2019/07/22	16	80.41	3	80.70	80.60	13	36,414	0.04%
2019/07/19	6	79.82	8	79.61	79.30	-2	36,308	-0.01%
2019/07/18	5.9	79.15	10	79.60	79.00	-4.1	36,773	-0.01%
2019/07/17	20	79.93	37	79.73	79.30	-17	37,533	-0.05%
2019/07/16	11	80.52	11	79.64	80.00	0	37,702	0.00%
2019/07/15	11	77.78	70.8	77.17	78.10	-59.8	38,121	-0.16%
2019/07/12	1.3	77.78	4	77.75	77.60	-2.7	40,175	-0.01%
2019/07/11	31	78.10	8	78.34	78.20	23	41,245	0.06%
2019/07/10	4	78.20	8	77.99	77.90	-4	42,238	-0.01%
2019/07/09	14	78.10	1	78.00	77.90	13	43,101	0.03%
2019/07/08	13	78.78	0	0.00	79.00	13	43,727	0.03%
2019/07/05	0	0.00	2	78.15	78.20	-2	44,148	0.00%
2019/07/04	3	77.93	2	77.50	77.70	1	44,538	0.00%
2019/07/03	51	77.79	0	0.00	77.50	51	44,768	0.11%
2019/07/02	0	0.00	3.2	79.38	79.10	-3.2	45,091	-0.01%
2019/07/01	13	79.16	14	78.97	79.40	-1	45,435	0.00%
2019/06/28	1	77.70	5	77.76	77.40	-4	46,469	-0.01%
2019/06/27	6	77.42	14.2	77.41	77.40	-8.2	48,925	-0.02%
2019/06/26	5	76.32	4	76.30	76.30	1	49,037	0.00%
2019/06/25	3	76.47	4.6	76.83	76.40	-1.6	48,862	0.00%
2019/06/24	1	75.50	30.4	76.82	77.10	-29.4	48,644	-0.06%
2019/06/21	8	77.54	3	78.27	76.80	5	48,291	0.01%
2019/06/20	0	0.00	26	77.62	77.70	-26	47,665	-0.05%
2019/06/19	4	76.95	34	77.02	77.20	-30	47,481	-0.06%
2019/06/18	4.8	76.04	13	75.52	75.90	-8.2	46,966	-0.02%
2019/06/17	5	76.22	13	76.00	76.40	-8	46,586	-0.02%
2019/06/14	13	75.23	40.1	74.93	75.10	-27.1	46,296	-0.06%
2019/06/13	11	74.06	2	73.60	74.20	9	45,938	0.02%
2019/06/12	28	72.71	15.6	73.11	73.70	12.4	45,892	0.03%
2019/06/11	10	72.56	4.3	72.32	72.40	5.7	45,480	0.01%
2019/06/10	11	71.52	0	0.00	72.10	11	45,277	0.02%
2019/06/06	11	71.18	6	71.12	71.10	5	44,971	0.01%
2019/06/05	8	72.01	7	71.54	71.00	1	44,606	0.00%
2019/06/04	72	72.16	4	72.50	71.80	68	44,249	0.15%
2019/06/03	5	72.52	5	72.82	73.40	0	43,903	0.00%
2019/05/31	26	73.90	19	74.61	73.90	7	43,607	0.02%
2019/05/30	4	72.83	7	72.79	73.40	-3	42,989	-0.01%
2019/05/29	13.1	71.24	53	71.32	72.20	-39.9	42,844	-0.09%
2019/05/28	16	71.61	11	71.51	71.20	5	42,521	0.01%
2019/05/27	7	71.59	0	0.00	71.40	7	40,574	0.02%
2019/05/24	15.4	71.61	1	71.70	71.40	14.4	40,541	0.04%
2019/05/23	72	71.85	51	71.96	71.50	21	40,262	0.05%
2019/05/22	14	74.39	1	74.50	74.00	13	39,723	0.03%
2019/05/21	34.1	74.82	5.2	75.01	75.00	28.9	39,988	0.07%
2019/05/20	52	75.21	45.1	75.71	75.00	6.9	39,825	0.02%
2019/05/17	60	74.87	10	75.00	74.70	50	39,707	0.13%
2019/05/16	22	76.94	103	77.53	75.90	-81	39,278	-0.21%	大賣/
2019/05/15	18	77.83	105	77.96	77.80	-87	38,512	-0.23%	大賣/
2019/05/14	43	79.62	4	79.68	79.70	39	37,886	0.10%
2019/05/13	25.2	82.03	11.9	81.79	81.20	13.3	37,563	0.04%
2019/05/10	24	83.73	3	84.20	83.70	21	37,575	0.06%
2019/05/09	4	84.45	63	84.51	84.30	-59	37,560	-0.16%
2019/05/08	6	85.98	0	0.00	85.90	6	37,350	0.02%
2019/05/07	2	86.60	3.6	86.53	86.60	-1.6	37,276	0.00%
2019/05/06	48	85.60	5.6	85.39	84.90	42.4	37,269	0.11%
2019/05/03	14	87.39	10	87.68	88.20	4	36,812	0.01%
2019/05/02	12.2	86.67	1	86.60	86.90	11.2	36,616	0.03%
2019/04/30	5.2	86.73	3	86.87	86.90	2.2	36,365	0.01%
2019/04/29	4.8	87.85	6.8	87.91	87.80	-2	36,026	-0.01%
2019/04/26	1	86.80	7	87.27	87.40	-6	35,703	-0.02%
2019/04/25	37.8	86.14	59.4	86.16	86.80	-21.6	35,423	-0.06%
2019/04/24	9.1	87.31	2.8	88.20	86.90	6.3	35,170	0.02%
2019/04/23	18	87.72	24	87.60	88.30	-6	34,864	-0.02%
2019/04/22	16.1	88.22	16.8	88.31	87.80	-0.7	34,003	0.00%
2019/04/19	50.5	89.95	53.8	89.66	88.90	-3.3	33,706	-0.01%
2019/04/18	136	94.38	49	93.80	91.60	87	32,619	0.27%	大買/
2019/04/17	30	90.92	90	90.98	91.80	-60	30,553	-0.20%
2019/04/16	54	90.16	43.6	90.41	89.90	10.4	29,346	0.04%
2019/04/15	7.1	89.08	42.3	88.66	89.30	-35.2	28,411	-0.12%
2019/04/12	1	86.10	18.4	86.11	86.50	-17.4	27,828	-0.06%
2019/04/11	4	84.05	46	84.08	83.80	-42	27,456	-0.15%
2019/04/10	0	0.00	7.6	82.75	83.00	-7.6	26,990	-0.03%
2019/04/09	5	82.42	29	82.41	82.50	-24	26,686	-0.09%
2019/04/08	14	82.74	8.4	82.57	82.40	5.6	26,501	0.02%
2019/04/03	17	81.50	22.7	81.61	81.90	-5.7	25,825	-0.02%
2019/04/02	57	82.82	26	82.61	82.00	31	25,304	0.12%
2019/04/01	152	80.04	105	79.66	80.80	47	23,838	0.20%	大買/大賣/
2019/03/29	0	73.00	17	73.09	73.50	-17	21,133	-0.08%
2019/03/27	1	71.80	0	0.00	71.90	1	21,359	0.00%
2019/03/26	2	71.70	6	71.72	71.80	-4	21,516	-0.02%
2019/03/25	7	71.29	0	0.00	71.20	7	21,784	0.03%
2019/03/22	5.2	73.15	1.6	72.90	73.00	3.6	21,732	0.02%
2019/03/21	0	0.00	9	72.93	73.00	-9	21,996	-0.04%
2019/03/20	0	0.00	2	72.40	72.40	-2	22,458	-0.01%
2019/03/19	0	0.00	3	72.23	72.30	-3	23,024	-0.01%
2019/03/18	1	71.20	2	72.00	72.00	-1	23,226	0.00%
2019/03/15	11.7	70.85	10	70.80	70.60	1.7	23,470	0.01%
2019/03/14	3	71.03	4	71.00	71.10	-1	23,311	0.00%
2019/03/13	3.1	70.67	0	0.00	70.70	3.1	24,214	0.01%
2019/03/12	2	71.00	1	71.10	71.20	1	24,353	0.00%
2019/03/11	2	70.50	3.8	70.55	70.40	-1.8	24,453	-0.01%
2019/03/08	21	70.82	1	70.70	70.70	20	24,916	0.08%
2019/03/07	5	71.90	2	72.00	71.60	3	25,765	0.01%
2019/03/06	1	72.20	1	72.10	72.50	0	26,193	0.00%
2019/03/04	4	71.95	2	72.00	72.20	2	26,928	0.01%
2019/02/27	5	72.88	0	0.00	72.70	5	26,754	0.02%
2019/02/26	5	72.86	1	73.30	72.80	4	26,722	0.01%
2019/02/25	5	73.08	5	73.24	73.40	0	26,937	0.00%
2019/02/21	23.2	73.42	7.4	73.53	73.80	15.8	27,552	0.06%
2019/02/20	4	73.18	17	73.34	73.20	-13	27,545	-0.05%
2019/02/19	2	71.80	17	71.76	72.00	-15	27,169	-0.06%
2019/02/18	2.1	71.05	32.3	71.48	71.00	-30.2	27,351	-0.11%
2019/02/15	10	70.43	0	0.00	70.30	10	27,533	0.04%
2019/02/14	1.1	71.85	4.2	71.55	71.40	-3.1	27,638	-0.01%
2019/02/13	0	0.00	24.1	72.51	72.00	-24.1	27,733	-0.09%
2019/02/12	0.1	71.70	10	71.57	72.00	-10	27,694	-0.04%
2019/02/11	5	70.18	3.2	70.70	69.90	1.8	27,543	0.01%
2019/01/30	1	69.90	2	70.30	70.00	-1	27,311	0.00%
2019/01/29	24.1	69.93	1.1	70.27	69.90	23	27,329	0.08%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/25	1	70.70	24	70.70	70.70	-23	27,511	-0.08%
2019/01/24	2.5	69.84	6.7	69.97	70.00	-4.2	27,455	-0.02%
2019/01/23	2	69.80	0	0.00	69.70	2	27,740	0.01%
2019/01/22	1	71.00	5	70.46	70.70	-4	27,933	-0.01%
2019/01/21	1.4	71.21	5	71.18	71.20	-3.6	28,393	-0.01%
2019/01/18	0	0.00	10.7	70.55	70.80	-10.7	29,728	-0.04%
2019/01/17	12	70.49	4	70.33	70.40	8	30,927	0.03%
2019/01/16	3.8	70.09	1	70.20	70.20	2.8	31,610	0.01%
2019/01/15	0.2	70.10	6.2	70.33	70.30	-6	31,959	-0.02%
2019/01/14	9.2	68.76	1	68.90	68.70	8.2	32,168	0.03%
2019/01/11	10	69.65	0.9	69.50	69.40	9.1	33,547	0.03%
2019/01/10	3	69.27	3	69.20	69.30	0	33,515	0.00%
2019/01/09	1.4	69.59	19.2	69.71	69.90	-17.8	33,515	-0.05%
2019/01/08	5.6	68.65	0	0.00	68.60	5.6	33,510	0.02%
2019/01/07	0	0.00	0.6	69.30	69.30	-0.6	33,710	0.00%
2019/01/04	14	67.54	5	67.50	67.60	9	33,606	0.03%
2019/01/03	29	68.85	12	69.12	68.90	17	33,646	0.05%
2019/01/02	20	70.17	0	0.00	70.10	20	33,501	0.06%
2018/12/28	10.6	70.98	11	70.82	70.80	-0.4	33,856	0.00%
2018/12/27	15	71.29	28	71.18	70.80	-13	34,100	-0.04%
2018/12/26	0	0.00	4	70.90	70.20	-4	34,354	-0.01%
2018/12/21	3	70.73	3	70.53	71.40	0	35,779	0.00%
2018/12/20	7.6	71.66	2.6	71.27	71.50	5	35,804	0.01%
2018/12/18	12	70.48	0	0.00	70.80	12	35,873	0.03%
2018/12/17	7.2	71.55	9	71.36	71.10	-1.8	36,093	0.00%
2018/12/14	146	71.48	2	71.55	71.50	144	36,528	0.39%	大買/鉅額交易
2018/12/13	73.3	72.10	50	72.44	73.00	23.3	36,813	0.06%
2018/12/12	170.2	70.99	37	70.69	71.20	133.2	37,341	0.36%	大買/鉅額交易
2018/12/11	11.1	68.84	6.6	68.82	68.40	4.5	37,568	0.01%
2018/12/10	14.1	67.89	10	68.01	67.70	4.1	37,759	0.01%
2018/12/07	30.1	69.31	4	69.20	69.10	26.1	37,568	0.07%
2018/12/06	85.1	69.58	2	69.30	69.00	83.1	37,365	0.22%
2018/12/05	37.1	72.05	5	71.82	71.60	32.1	36,597	0.09%
2018/12/04	3	73.57	5	73.58	73.40	-2	36,922	-0.01%
2018/11/30	13	73.31	20.2	73.70	71.90	-7.2	36,598	-0.02%
2018/11/29	11	73.57	9	73.68	72.40	2	35,692	0.01%
2018/11/28	9	72.38	8	72.41	73.10	1	35,289	0.00%
2018/11/27	6.6	70.18	0	0.00	70.70	6.6	34,839	0.02%
2018/11/26	5	71.16	8.1	71.06	71.00	-3.1	34,800	-0.01%
2018/11/23	8.4	69.98	12.9	69.79	70.00	-4.5	34,663	-0.01%
2018/11/22	9	70.08	3	69.83	69.50	6	34,653	0.02%
2018/11/21	12	69.66	18	70.10	70.60	-6	34,466	-0.02%
2018/11/20	17	71.37	12.6	71.25	71.00	4.4	34,147	0.01%
2018/11/19	7	73.37	1	73.30	73.40	6	33,901	0.02%
2018/11/16	5	74.64	6	74.30	74.30	-1	34,199	0.00%
2018/11/15	9	73.61	13	73.89	74.50	-4	35,037	-0.01%
2018/11/14	17.4	73.93	14	73.23	73.30	3.4	34,998	0.01%
2018/11/13	9	74.28	7.8	74.48	74.40	1.2	34,972	0.00%
2018/11/12	8	76.08	3	76.50	76.20	5	34,899	0.01%
2018/11/09	11	76.06	3	75.80	76.10	8	35,101	0.02%
2018/11/08	11	77.30	14	76.79	76.60	-3	35,138	-0.01%
2018/11/07	4	77.88	4	77.73	77.90	0	35,022	0.00%
2018/11/06	7.2	77.95	4	78.65	77.30	3.2	35,016	0.01%
2018/11/05	4.2	79.79	5.2	79.65	80.00	-1	35,081	0.00%
2018/11/02	0.4	81.00	9.1	80.37	81.00	-8.7	35,222	-0.02%
2018/11/01	0	0.00	7	79.76	79.90	-7	35,105	-0.02%
2018/10/31	2.4	78.30	119	78.33	78.80	-116.6	35,267	-0.33%	大賣/鉅額交易
2018/10/30	4.5	75.98	1.1	76.40	76.40	3.4	35,030	0.01%
2018/10/29	3.1	76.22	0	0.00	75.50	3.1	35,063	0.01%
2018/10/26	27.1	78.08	25	77.32	76.20	2.1	35,074	0.01%
2018/10/17	21.3	69.65	6.5	70.36	68.10	14.9	34,592	0.04%
2018/10/16	11.5	70.15	18	70.16	70.40	-6.5	33,758	-0.02%
2018/10/15	16	70.64	61.2	70.61	70.50	-45.2	33,489	-0.14%
2018/10/12	17	70.60	5.1	71.35	71.90	12	33,508	0.04%
2018/10/11	47.4	70.66	93	71.15	70.10	-45.6	33,512	-0.14%
2018/10/09	4	75.68	7	75.70	75.30	-3	32,293	-0.01%
2018/10/08	42	75.83	5	75.56	75.50	37	32,342	0.11%
2018/10/05	5	75.64	2	75.70	75.60	3	32,631	0.01%
2018/10/04	18	76.50	0	0.00	76.20	18	32,542	0.06%
2018/10/03	12	77.73	2	77.70	77.80	10	32,668	0.03%
2018/10/02	8	78.51	2	78.20	78.10	6	32,896	0.02%
2018/10/01	3	79.93	12	79.96	79.90	-9	32,641	-0.03%
2018/09/28	6	78.85	43	79.07	79.20	-37	32,840	-0.11%
2018/09/27	6	77.93	10	78.22	78.70	-4	32,499	-0.01%
2018/09/26	41.1	77.67	15	77.44	77.30	26.1	32,279	0.08%
2018/09/25	1	75.30	6	75.53	76.10	-5	32,142	-0.02%
2018/09/21	5	75.34	2	75.40	75.80	3	32,370	0.01%
2018/09/20	15.1	75.52	1.4	75.65	75.60	13.8	32,265	0.04%
2018/09/19	11	76.10	5	76.34	76.40	6	32,294	0.02%
2018/09/18	27.7	76.02	2	76.85	75.80	25.7	32,335	0.08%
2018/09/17	7	77.84	0	0.00	77.80	7	32,456	0.02%
2018/09/14	7	77.76	7	77.39	77.90	0	32,799	0.00%
2018/09/13	34.2	76.02	51	76.50	76.00	-16.8	32,828	-0.05%
2018/09/12	12	77.41	5	77.32	77.00	7	32,740	0.02%
2018/09/11	16	76.26	39.6	76.79	77.70	-23.6	32,803	-0.07%
2018/09/10	73.7	75.40	29	75.59	75.10	44.7	33,096	0.14%
2018/09/07	25.8	78.09	54	77.81	77.70	-28.2	32,715	-0.09%
2018/09/06	18.2	79.39	8.2	79.36	79.30	10	32,743	0.03%
2018/09/05	4	80.20	0	0.00	80.10	4	32,558	0.01%
2018/09/04	4	80.25	120	80.20	80.10	-116	32,939	-0.35%	大賣/鉅額交易
2018/09/03	15	80.55	1	80.20	80.10	14	33,317	0.04%
2018/08/31	14	80.49	0	0.00	80.50	14	34,592	0.04%
2018/08/30	7.1	81.34	8	81.06	80.90	-1	35,372	0.00%
2018/08/29	0	0.00	1	81.30	81.40	-1	35,704	0.00%
2018/08/28	57	81.19	0	0.00	81.20	57	35,877	0.16%
2018/08/27	12	81.07	0	0.00	81.00	12	36,077	0.03%
2018/08/24	5.1	80.64	5	80.90	81.10	0.1	36,106	0.00%
2018/08/23	0	0.00	0.3	81.80	81.80	-0.3	37,143	0.00%
2018/08/22	7	81.40	2	81.60	81.70	5	37,444	0.01%
2018/08/21	4	81.00	11	81.00	81.00	-7	37,825	-0.02%
2018/08/20	21	81.17	4	81.10	81.00	17	38,555	0.04%
2018/08/17	9	81.56	17	81.72	81.10	-8	39,047	-0.02%
2018/08/16	8	80.98	5	81.66	81.20	3	39,033	0.01%
2018/08/15	8	80.53	20	80.64	81.10	-12	38,932	-0.03%
2018/08/14	61.3	81.65	30	81.62	81.30	31.3	38,576	0.08%
2018/08/13	5	84.12	12	85.08	83.80	-7	37,744	-0.02%
2018/08/10	4	85.85	10.4	85.87	85.90	-6.4	37,559	-0.02%
2018/08/09	3	85.33	6.6	85.40	85.20	-3.6	37,496	-0.01%
2018/08/08	1	85.10	9	85.00	85.00	-8	37,984	-0.02%
2018/08/07	1	84.40	17	84.98	84.40	-16	38,653	-0.04%
2018/08/06	0	0.00	6	84.60	84.60	-6	40,277	-0.01%
2018/08/03	1	83.60	6	83.52	83.80	-5	40,685	-0.01%
2018/08/02	10	83.03	41	82.83	82.80	-31	40,725	-0.08%
2018/08/01	0	0.00	9	83.99	84.10	-9	40,747	-0.02%
2018/07/31	0	0.00	4.5	83.76	83.80	-4.5	40,718	-0.01%
2018/07/30	0	0.00	4	84.10	84.20	-4	40,734	-0.01%
2018/07/27	0	0.00	1	83.20	83.20	-1	40,533	0.00%
2018/07/26	4	82.40	0	0.00	83.50	4	40,985	0.01%
2018/07/25	17	82.84	2	83.10	82.70	15	41,156	0.04%
2018/07/24	7.9	85.25	50.4	85.38	85.20	-42.5	41,023	-0.10%
2018/07/23	6	85.45	46	85.40	85.50	-40	40,405	-0.10%
2018/07/20	13.5	85.01	11.5	85.31	85.30	2	40,448	0.00%
2018/07/19	11	84.90	4	85.03	85.20	7	40,634	0.02%
2018/07/18	2	83.90	25	83.93	84.10	-23	41,177	-0.06%
2018/07/17	0	0.00	1	83.20	82.90	-1	41,148	0.00%
2018/07/16	6	83.13	8.7	83.21	82.80	-2.7	41,273	-0.01%
2018/07/13	7	81.87	10	82.38	82.90	-3	42,018	-0.01%
2018/07/12	1	81.20	1	81.20	81.20	0	42,639	0.00%
2018/07/11	2	81.35	0	0.00	81.60	2	42,885	0.00%
2018/07/10	9	80.89	2	80.50	80.50	7	42,680	0.02%
2018/07/09	4.8	80.85	1	80.90	80.80	3.8	42,584	0.01%
2018/07/06	9	80.53	17	80.61	80.50	-8	42,830	-0.02%
2018/07/05	13	81.09	15	81.13	81.20	-2	42,840	0.00%
2018/07/04	2	81.41	6.1	81.19	81.60	-4	43,143	-0.01%
2018/07/03	7	80.96	13	80.75	80.70	-6	43,802	-0.01%
2018/07/02	9	81.53	0	0.00	81.00	9	44,386	0.02%
2018/06/29	6	81.57	10	81.89	83.20	-4	44,722	-0.01%
2018/06/28	14.4	80.77	2	80.70	80.50	12.4	46,328	0.03%
2018/06/27	8.2	81.08	1	80.90	80.90	7.2	46,430	0.02%
2018/06/26	28.3	80.68	19	80.81	81.00	9.3	46,386	0.02%
2018/06/25	16.2	81.81	13	81.62	81.50	3.2	46,072	0.01%
2018/06/22	36	82.11	13	82.27	82.30	23	45,973	0.05%
2018/06/21	24.2	82.95	8.5	82.93	82.70	15.7	45,954	0.03%
2018/06/20	23	82.24	8	82.45	83.00	15	46,402	0.03%
2018/06/19	20.5	83.22	6	83.10	83.00	14.5	46,024	0.03%
2018/06/15	19	84.79	2	84.70	85.00	17	45,391	0.04%
2018/06/14	18.2	85.99	2	86.30	85.50	16.2	44,934	0.04%
2018/06/13	12	87.55	3	88.07	87.80	9	44,377	0.02%
2018/06/12	23	87.66	14	87.54	87.70	9	45,087	0.02%
2018/06/11	15	87.59	25	87.60	87.40	-10	45,024	-0.02%
2018/06/08	113	89.26	70	89.31	88.30	43	45,184	0.10%	大買/
2018/06/07	70	90.03	53.1	90.05	91.20	16.9	44,916	0.04%
2018/06/06	20	88.80	36.5	89.04	89.10	-16.5	44,888	-0.04%
2018/06/05	6.1	87.92	5	88.12	88.10	1.1	45,553	0.00%
2018/06/04	1	87.80	3	87.87	87.80	-2	45,573	0.00%
2018/06/01	7	86.43	10	86.40	86.60	-3	45,724	-0.01%
2018/05/31	7	86.67	2	87.05	85.70	5	45,907	0.01%
2018/05/30	23	87.17	3.3	87.11	87.40	19.7	45,020	0.04%
2018/05/29	8	88.04	28	87.90	87.60	-20	44,829	-0.04%
2018/05/28	23	88.40	58	88.44	88.80	-35	44,821	-0.08%
2018/05/25	11	86.54	4	85.90	86.50	7	44,419	0.02%
2018/05/24	12.5	84.10	8	84.20	84.10	4.5	44,188	0.01%
2018/05/23	4.3	83.90	0	0.00	83.60	4.3	44,702	0.01%
2018/05/22	6	84.37	1	84.20	84.00	5	45,124	0.01%
2018/05/21	0	0.00	5	85.26	85.00	-5	45,700	-0.01%
2018/05/18	7.5	84.37	3	84.00	83.90	4.5	46,339	0.01%
2018/05/17	11	85.15	16	84.53	84.20	-5	47,022	-0.01%
2018/05/16	28	85.14	4	84.88	84.60	24	47,215	0.05%
2018/05/15	41	86.81	122	87.54	86.00	-81	47,488	-0.17%	大賣/
2018/05/14	133	88.60	148.6	88.75	89.00	-15.6	48,662	-0.03%	大買/大賣/
2018/05/11	14	84.24	36.2	84.49	85.00	-22.2	47,388	-0.05%
2018/05/10	0	0.00	4	82.53	82.90	-4	47,391	-0.01%
2018/05/09	15	82.18	1	82.00	81.80	14	47,644	0.03%
2018/05/08	2	82.40	2	81.80	82.60	0	48,053	0.00%
2018/05/07	14	80.91	7	81.63	81.60	7	48,209	0.01%
2018/05/04	11	80.40	9	80.52	80.40	2	48,519	0.00%
2018/05/03	34.2	80.47	11	80.45	80.10	23.2	48,855	0.05%
2018/05/02	22	82.39	10	82.10	81.80	12	48,950	0.02%
2018/04/30	8	82.69	17	82.55	82.90	-9	49,029	-0.02%
2018/04/27	29	81.20	12	81.37	81.50	17	49,363	0.03%
2018/04/26	17.1	80.66	18	81.37	80.60	-0.9	49,915	0.00%
2018/04/25	43	80.04	13	80.16	80.40	30	50,957	0.06%
2018/04/24	64	81.05	27	81.13	80.60	37	51,057	0.07%
2018/04/23	18	83.15	6	83.13	83.00	12	50,484	0.02%
2018/04/20	26.2	83.93	10	83.94	84.00	16.2	50,371	0.03%
2018/04/19	29	83.91	20	84.28	85.00	9	50,547	0.02%
2018/04/18	34.1	85.23	7	86.83	84.80	27.1	50,204	0.05%
2018/04/17	13.1	86.63	1	86.80	86.50	12.1	50,087	0.02%
2018/04/16	11.7	87.60	15	87.09	87.60	-3.3	50,333	-0.01%
2018/04/13	5.5	86.98	3	87.03	87.00	2.5	50,506	0.00%
2018/04/12	6	87.05	0	0.00	86.80	6	50,851	0.01%
2018/04/11	17	87.77	10	88.23	87.30	7	51,181	0.01%
2018/04/10	9	87.02	2	87.20	87.00	7	51,411	0.01%
2018/04/09	14	86.93	11	87.33	87.40	3	51,757	0.01%
2018/04/03	27	87.11	2	87.40	87.20	25	51,281	0.05%
2018/04/02	11	88.18	2	88.30	88.10	9	50,921	0.02%
2018/03/31	135	88.99	20.9	88.29	88.50	114.1	50,680	0.23%	大買/鉅額交易
2018/03/30	0	0.00	11	91.58	91.40	-11	48,765	-0.02%
2018/03/29	20	90.14	2	90.30	90.00	18	48,632	0.04%
2018/03/28	9	90.50	5	90.32	90.10	4	48,333	0.01%
2018/03/27	4	91.15	12	91.10	91.20	-8	48,237	-0.02%
2018/03/26	9	89.92	82	90.00	90.20	-73	48,082	-0.15%
2018/03/23	50.1	90.89	7	90.91	90.40	43.1	48,202	0.09%
2018/03/22	2	93.00	25	92.74	92.80	-23	48,376	-0.05%
2018/03/21	5	92.56	7	92.49	92.40	-2	48,263	0.00%
2018/03/20	2	92.50	0	0.00	92.60	2	48,615	0.00%
2018/03/19	5.4	92.76	0	0.00	92.90	5.4	48,662	0.01%
2018/03/16	13	93.03	2	93.20	92.80	11	48,767	0.02%
2018/03/15	8	92.84	8	93.21	93.40	0	48,424	0.00%
2018/03/14	11	93.75	4	93.55	93.30	7	48,939	0.01%
2018/03/13	186	95.86	14	95.96	95.20	172	48,868	0.35%	大買/鉅額交易
2018/03/12	3	94.33	19	93.96	94.30	-16	48,136	-0.03%
2018/03/09	5	91.68	34	91.77	91.90	-29	48,311	-0.06%
2018/03/08	6	89.57	5	89.30	89.40	1	48,434	0.00%
2018/03/07	8	89.00	24	89.16	88.50	-16	48,600	-0.03%
2018/03/06	11	88.65	7	88.29	88.20	4	49,225	0.01%
2018/03/05	2.1	87.31	2	87.90	87.00	0.1	49,994	0.00%
2018/03/02	20	87.27	3	87.67	87.80	17	49,680	0.03%
2018/03/01	7	87.99	7	88.06	87.90	0	49,850	0.00%
2018/02/27	1	89.40	0	0.00	88.10	1	49,752	0.00%
2018/02/26	1	89.20	5	89.38	88.80	-4	49,448	-0.01%
2018/02/23	6.1	88.55	31	88.85	88.90	-24.9	49,325	-0.05%
2018/02/22	17	87.81	1	88.00	87.90	16	49,530	0.03%
2018/02/21	36.9	88.56	28.7	88.25	88.20	8.2	49,335	0.02%
2018/02/12	40.1	87.98	17.6	87.94	87.60	22.5	48,915	0.05%
2018/02/09	27.1	86.70	17	87.11	87.50	10.1	48,743	0.02%
2018/02/08	28	89.31	12	90.07	89.00	16	48,453	0.03%
2018/02/07	33.1	90.84	11	90.12	90.00	22.1	49,905	0.04%
2018/02/06	79.5	89.88	61.1	89.51	89.20	18.4	49,153	0.04%
2018/02/05	18.2	92.90	5	93.02	92.80	13.2	47,142	0.03%
2018/02/02	7	95.21	7	94.99	95.20	0	47,140	0.00%
2018/02/01	20	93.87	3	94.10	93.50	17	47,024	0.04%
2018/01/31	29	92.42	9	92.82	92.20	20	46,756	0.04%
2018/01/30	27	94.00	3	94.33	93.60	24	46,299	0.05%
2018/01/29	22	94.95	3	94.67	94.70	19	46,043	0.04%
2018/01/26	12.3	95.34	22	95.90	95.40	-9.7	45,847	-0.02%
2018/01/25	80.2	95.41	17.2	95.97	95.40	63	45,486	0.14%
2018/01/24	15	95.99	213	95.92	95.90	-198	44,848	-0.44%	大賣/鉅額交易
2018/01/23	21	95.80	217	96.85	96.90	-196	44,696	-0.44%	大賣/鉅額交易
2018/01/22	20	96.60	19	96.79	96.60	1	44,513	0.00%
2018/01/19	17	96.04	36	96.28	96.90	-19	43,848	-0.04%
2018/01/18	6	94.38	15.5	94.55	93.80	-9.5	42,486	-0.02%
2018/01/17	2	92.90	7	92.97	93.40	-5	42,043	-0.01%
2018/01/16	18	93.32	13	93.15	93.40	5	41,887	0.01%
2018/01/15	7.8	93.08	3	93.03	93.30	4.8	41,766	0.01%
2018/01/12	28	91.72	123	91.84	91.80	-95	41,540	-0.23%	大賣/
2018/01/11	19	91.33	43.1	91.22	91.40	-24.1	41,459	-0.06%
2018/01/10	47	91.02	0	0.00	90.80	47	40,939	0.11%
2018/01/09	7	91.81	21	91.80	91.80	-14	40,640	-0.03%
2018/01/08	39.1	91.81	1	91.90	91.80	38.1	40,616	0.09%
2018/01/05	47	92.31	68	92.55	93.00	-21	40,275	-0.05%
2018/01/04	18	92.63	14.4	92.69	92.60	3.6	39,996	0.01%
2018/01/03	6	94.18	5	94.20	94.00	1	39,819	0.00%
2018/01/02	83.2	95.17	33	95.00	95.00	50.2	39,215	0.13%