鴻海 (2317)-陽信-石牌券商分點個股進出

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
144.0
漲跌
▲1.0
漲幅
+0.70%
成交量
67,455張
產業
上市其他電子類股
5895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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	21.2	142.51	14	143.18	143.00	7.2	98,059	0.01%
2024/04/19	66.3	143.75	46.1	143.23	143.00	20.2	97,247	0.02%
2024/04/18	7	146.71	13.1	145.67	148.00	-6.1	95,526	-0.01%
2024/04/17	25.2	143.64	35.5	145.19	146.50	-10.3	94,851	-0.01%
2024/04/16	80.8	140.32	38.6	140.49	141.00	42.2	93,480	0.05%
2024/04/15	66.1	146.70	36.4	147.37	146.00	29.7	90,976	0.03%
2024/04/12	22.5	150.91	24	151.23	150.50	-1.5	89,690	0.00%
2024/04/11	107.8	150.18	84	149.73	150.00	23.7	87,961	0.03%	大買/
2024/04/10	112.1	156.85	93	155.16	154.50	19.1	85,355	0.02%	大買/
2024/04/09	28.7	158.40	48	158.48	158.00	-19.4	84,044	-0.02%
2024/04/08	70.8	157.79	41	158.62	158.00	29.8	82,682	0.04%
2024/04/03	89	156.33	58	157.84	159.00	31	81,311	0.04%
2024/04/02	59	154.69	66.1	156.13	159.00	-7.1	79,344	-0.01%
2024/04/01	19.2	151.97	17	151.35	150.50	2.2	76,692	0.00%
2024/03/29	137.5	151.71	56.9	152.21	150.00	80.7	75,560	0.11%	大買/
2024/03/28	39	153.22	59.2	154.31	155.50	-20.2	73,210	-0.03%
2024/03/27	25	146.42	32.7	145.97	148.50	-7.7	70,339	-0.01%
2024/03/26	66.2	143.87	41	143.54	142.00	25.2	68,483	0.04%
2024/03/25	76.1	145.30	48.6	145.62	145.50	27.4	66,381	0.04%
2024/03/22	71.2	144.55	84.1	145.76	145.50	-12.9	64,505	-0.02%
2024/03/21	37	141.41	113.1	142.19	142.50	-76.1	61,032	-0.12%	大賣/
2024/03/20	109.1	138.73	74.1	138.56	138.00	35	58,649	0.06%	大買/
2024/03/19	64	132.88	73.5	134.39	136.00	-9.5	55,781	-0.02%
2024/03/18	90.2	133.45	134.7	134.04	136.00	-44.4	53,182	-0.08%	大賣/
2024/03/15	162.3	130.28	196.1	130.44	132.00	-33.8	49,532	-0.07%	大買/大賣/
2024/03/14	30	119.32	46.6	119.91	121.00	-16.5	43,236	-0.04%
2024/03/13	117	121.41	134.3	120.66	120.50	-17.3	40,314	-0.04%	大買/大賣/
2024/03/12	57.1	115.30	238.8	114.87	119.00	-181.7	34,910	-0.52%	大賣/鉅額交易
2024/03/11	43	108.52	64.3	109.73	109.50	-21.3	29,389	-0.07%
2024/03/08	11.1	106.81	23	107.87	105.00	-11.9	27,431	-0.04%
2024/03/07	25	107.80	20.5	107.94	107.50	4.5	26,533	0.02%
2024/03/06	1	106.00	9.4	106.77	106.50	-8.4	26,183	-0.03%
2024/03/05	3	107.17	58.5	107.34	106.50	-55.5	26,190	-0.21%
2024/03/04	13.7	105.99	58.7	105.13	106.50	-45	25,463	-0.18%
2024/03/01	4	102.00	0	0.00	102.00	4	24,125	0.02%
2024/02/29	1	103.00	3.2	103.47	103.00	-2.2	24,041	-0.01%
2024/02/27	0	0.00	12.1	104.00	103.50	-12.1	23,750	-0.05%
2024/02/26	0	0.00	10	103.25	103.50	-10	23,649	-0.04%
2024/02/23	1	103.50	8	103.19	103.00	-7	23,790	-0.03%
2024/02/22	1	103.00	3	103.50	103.50	-2	24,119	-0.01%
2024/02/21	1	103.50	7	103.21	103.00	-6	24,289	-0.02%
2024/02/20	2	104.00	2	104.47	103.50	0	24,762	0.00%
2024/02/19	2.4	102.00	25.5	101.77	103.00	-23.1	24,617	-0.09%
2024/02/16	2	101.00	34	101.29	101.50	-32	25,053	-0.13%
2024/02/15	2	101.50	1	101.50	101.00	1	25,287	0.00%
2024/02/05	1	101.50	0	0.00	101.50	1	25,125	0.00%
2024/02/02	4	102.50	0	0.00	102.00	4	25,105	0.02%
2024/02/01	0.2	102.00	13	102.50	103.00	-12.8	25,344	-0.05%
2024/01/31	2.1	102.00	2	102.00	102.50	0.1	25,428	0.00%
2024/01/30	0.2	102.00	1	102.50	102.00	-0.8	25,581	0.00%
2024/01/29	6	102.50	0	0.00	102.50	6	25,927	0.02%
2024/01/26	3	103.17	2	103.00	102.50	1	26,364	0.00%
2024/01/25	1	102.00	7.1	101.57	102.00	-6.1	26,353	-0.02%
2024/01/24	0	0.00	1	100.50	100.50	-1	26,387	0.00%
2024/01/23	1	101.00	5	100.60	101.00	-4	27,103	-0.01%
2024/01/22	2	100.00	5.6	100.01	99.90	-3.6	29,035	-0.01%
2024/01/19	1	100.50	7	100.43	100.50	-6	29,204	-0.02%
2024/01/18	0.1	99.80	1	99.80	99.90	-0.9	29,563	0.00%
2024/01/17	32.7	99.06	6	99.05	98.60	26.7	29,936	0.09%
2024/01/16	25	99.80	9	99.96	100.00	16	30,976	0.05%
2024/01/15	6.4	100.34	1	100.50	100.00	5.4	31,922	0.02%
2024/01/12	2	101.00	2	100.00	100.50	0	32,081	0.00%
2024/01/11	17	99.99	1	100.00	100.50	16	32,209	0.05%
2024/01/10	25.7	100.60	1	100.50	100.00	24.7	32,083	0.08%
2024/01/09	22.1	101.84	1	101.00	101.00	21.1	31,963	0.07%
2024/01/08	30	102.50	4	102.63	101.50	26	31,828	0.08%
2024/01/05	1	104.00	14	104.50	104.00	-13	31,693	-0.04%
2024/01/04	4	104.50	8	104.38	104.00	-4	31,937	-0.01%
2024/01/03	35	104.50	3	104.50	104.50	32	32,154	0.10%
2024/01/02	4	104.50	2	104.75	105.00	2	32,305	0.01%
2023/12/29	2	104.50	2	104.50	104.50	0	32,250	0.00%
2023/12/28	1.1	103.50	2.4	103.50	104.00	-1.2	32,274	0.00%
2023/12/27	10	103.50	1	104.00	103.50	9	32,180	0.03%
2023/12/26	0.2	103.50	1	103.50	104.00	-0.8	32,097	0.00%
2023/12/22	0	0.00	13	103.50	103.50	-13	32,363	-0.04%
2023/12/21	9	103.11	3	103.33	103.50	6	32,468	0.02%
2023/12/20	2.1	103.29	36	103.43	104.50	-33.9	32,160	-0.11%
2023/12/19	5	101.70	8	102.50	102.50	-3	31,507	-0.01%
2023/12/18	0	0.00	8	101.81	102.00	-8	31,329	-0.03%
2023/12/15	4.3	101.49	0	0.00	101.50	4.3	31,177	0.01%
2023/12/14	2	101.75	22	102.00	102.00	-20	30,726	-0.07%
2023/12/13	4.2	101.00	1	100.50	101.00	3.2	30,500	0.01%
2023/12/12	3	101.17	18	100.94	101.00	-15	30,839	-0.05%
2023/12/11	5	100.50	2	100.75	101.00	3	30,769	0.01%
2023/12/08	1.2	101.04	10	101.25	101.50	-8.8	30,658	-0.03%
2023/12/07	2	101.00	0.1	101.00	101.00	1.9	30,887	0.01%
2023/12/06	1.1	101.45	0	0.00	101.00	1.1	30,950	0.00%
2023/12/05	0.3	101.00	1	101.00	101.00	-0.7	30,895	0.00%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	47	100.62	1	100.50	100.50	46	30,811	0.15%
2023/11/30	4	101.50	1	101.50	101.50	3	30,592	0.01%
2023/11/29	0	0.00	5	102.00	102.00	-5	30,267	-0.02%
2023/11/28	0	0.00	34	102.72	102.50	-34	29,970	-0.11%
2023/11/27	6	102.58	6.9	101.72	101.50	-0.9	30,482	0.00%
2023/11/24	10	101.50	17	102.50	101.50	-7	30,442	-0.02%
2023/11/22	16	102.69	2.6	103.27	102.00	13.4	31,063	0.04%
2023/11/21	1	102.50	12.2	101.92	102.50	-11.2	30,942	-0.04%
2023/11/20	30	101.23	1	101.50	101.00	29	31,170	0.09%
2023/11/17	12	101.71	9	102.22	102.50	3	30,949	0.01%
2023/11/16	10	100.50	23.7	101.00	101.00	-13.7	30,387	-0.05%
2023/11/15	12.6	100.40	2	100.25	100.50	10.6	30,054	0.04%
2023/11/14	6.1	98.50	67	100.19	100.00	-60.9	29,488	-0.21%
2023/11/13	12.2	97.95	3	98.20	97.70	9.2	29,120	0.03%
2023/11/10	5.4	97.21	11	97.22	97.20	-5.6	29,544	-0.02%
2023/11/09	4	97.85	15.4	98.18	97.90	-11.4	30,337	-0.04%
2023/11/08	1.6	97.03	3.1	96.78	97.00	-1.6	30,321	-0.01%
2023/11/07	12.7	95.84	3	95.97	96.10	9.7	30,373	0.03%
2023/11/06	14.3	97.01	5.2	96.88	96.40	9.2	30,281	0.03%
2023/11/03	63.5	95.69	20.6	95.76	95.80	42.9	29,982	0.14%
2023/11/02	0.4	97.01	6.1	96.69	97.00	-5.7	29,758	-0.02%
2023/11/01	21	96.07	32.1	96.09	95.60	-11.1	30,097	-0.04%
2023/10/31	7.2	96.29	17	95.52	96.50	-9.8	30,309	-0.03%
2023/10/30	33.1	95.14	8	94.41	94.50	25.1	29,933	0.08%
2023/10/27	33	98.38	3.8	98.59	98.20	29.2	28,083	0.10%
2023/10/26	26	98.40	2.3	98.48	98.50	23.7	28,036	0.08%
2023/10/25	38.1	99.11	9	99.03	99.00	29.1	27,773	0.10%
2023/10/24	58.9	98.65	27	98.63	98.30	31.9	27,620	0.12%
2023/10/23	22.6	100.70	1	100.50	100.50	21.6	26,288	0.08%
2023/10/20	0	0.00	29	103.03	103.50	-29	25,919	-0.11%
2023/10/19	11	103.73	1	104.50	103.50	10	25,714	0.04%
2023/10/17	2.1	107.21	0	0.00	106.50	2.1	25,614	0.01%
2023/10/16	0	0.00	2.1	106.98	107.00	-2.1	26,265	-0.01%
2023/10/13	0	0.00	46.2	107.03	107.50	-46.2	26,851	-0.17%
2023/10/12	2	106.50	42.3	106.98	107.00	-40.3	27,096	-0.15%
2023/10/11	0	0.00	7.1	106.42	106.00	-7.1	27,348	-0.03%
2023/10/06	4	105.13	9.2	105.43	105.50	-5.2	27,369	-0.02%
2023/10/05	3.1	103.66	1	103.00	103.50	2.1	27,528	0.01%
2023/10/04	6.3	102.84	2	103.00	103.00	4.3	27,645	0.02%
2023/10/03	3.2	104.00	1	104.00	104.00	2.2	27,599	0.01%
2023/10/02	3.5	105.00	1.1	104.50	104.50	2.3	27,816	0.01%
2023/09/28	18.8	103.76	0	0.00	104.00	18.8	28,735	0.07%
2023/09/27	2.1	103.76	0	0.00	104.00	2.1	29,226	0.01%
2023/09/26	3.3	104.35	23	104.26	104.00	-19.7	30,286	-0.07%
2023/09/25	4	105.38	0	0.00	105.50	4	31,242	0.01%
2023/09/22	12	105.00	10	105.00	105.00	2	31,773	0.01%
2023/09/21	1.2	105.08	1	105.00	105.00	0.2	32,181	0.00%
2023/09/20	4	106.25	0	0.00	106.00	4	32,555	0.01%
2023/09/18	2.6	106.11	15	106.17	106.50	-12.4	34,796	-0.04%
2023/09/15	6	106.00	0	0.00	106.00	6	35,058	0.02%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	20.4	106.49	21	106.02	106.00	-0.6	35,116	0.00%
2023/09/12	1	107.50	5	106.80	107.50	-4	35,594	-0.01%
2023/09/11	29.1	105.45	22.1	105.00	105.00	7	35,679	0.02%
2023/09/08	11	105.55	10	105.50	106.00	1	35,975	0.00%
2023/09/07	14.1	105.50	10	105.50	105.50	4.1	36,936	0.01%
2023/09/06	10	106.00	2	106.25	106.00	8	38,325	0.02%
2023/09/05	10	106.50	7.6	106.47	107.00	2.4	38,319	0.01%
2023/09/04	11.1	106.28	2	106.74	106.50	9.1	38,384	0.02%
2023/09/01	0	0.00	35.2	106.89	107.50	-35.2	38,403	-0.09%
2023/08/31	45.3	105.78	20	105.90	106.50	25.3	38,772	0.07%
2023/08/30	16.3	106.06	7	106.43	106.00	9.3	38,234	0.02%
2023/08/29	51.1	105.94	2	105.75	106.00	49.1	38,783	0.13%
2023/08/28	2	108.25	1	108.50	108.00	1	38,485	0.00%
2023/08/25	1	108.50	21.1	108.00	108.00	-20.1	39,185	-0.05%
2023/08/24	6	109.00	8.6	109.44	109.50	-2.6	40,302	-0.01%
2023/08/23	1	106.50	5	107.00	106.50	-4	40,756	-0.01%
2023/08/22	1	107.00	0	0.00	106.50	1	41,061	0.00%
2023/08/21	3	106.00	0.1	106.00	106.00	2.9	41,271	0.01%
2023/08/18	1.5	106.33	0	0.00	106.00	1.5	41,354	0.00%
2023/08/17	0	0.00	6	106.50	106.50	-6	41,432	-0.01%
2023/08/16	14.5	106.07	4.1	105.51	105.50	10.4	41,323	0.03%
2023/08/15	35.8	107.63	5	107.70	107.00	30.8	41,146	0.07%
2023/08/14	2.1	109.50	14	109.50	110.00	-11.9	40,542	-0.03%
2023/08/11	3	109.67	3	109.17	108.50	0	40,690	0.00%
2023/08/10	2	110.50	66	109.91	110.00	-64	41,012	-0.16%
2023/08/09	0.2	110.50	3	110.67	110.50	-2.8	41,109	-0.01%
2023/08/08	7	110.50	6.5	110.50	110.50	0.5	41,947	0.00%
2023/08/07	7.1	110.49	10	111.80	109.50	-2.9	41,823	-0.01%
2023/08/04	53	110.49	105.2	110.01	111.00	-52.2	41,358	-0.13%	大賣/
2023/08/02	8.3	108.62	10	108.50	108.00	-1.7	41,384	0.00%
2023/08/01	1	109.00	4	110.00	110.50	-3	40,993	-0.01%
2023/07/31	75.3	108.51	2	109.50	108.50	73.3	40,803	0.18%
2023/07/28	5.6	110.11	19	110.03	109.50	-13.4	40,510	-0.03%
2023/07/27	17	111.29	5	111.50	110.50	12	40,589	0.03%
2023/07/26	6	111.67	11	111.41	111.50	-5	40,899	-0.01%
2023/07/25	1.2	108.83	24.1	111.28	112.00	-22.9	40,721	-0.06%
2023/07/24	1.1	107.50	17	108.29	108.00	-16	39,989	-0.04%
2023/07/21	3.1	107.52	16	107.59	107.50	-12.9	40,226	-0.03%
2023/07/20	15.1	108.17	5	107.50	108.00	10.1	40,260	0.03%
2023/07/19	12.7	110.51	11	108.59	108.50	1.7	40,018	0.00%
2023/07/18	4.3	111.62	15	111.83	112.00	-10.8	39,654	-0.03%
2023/07/17	0	0.00	5.5	109.91	110.50	-5.5	39,110	-0.01%
2023/07/14	7.7	107.30	27.4	108.97	109.50	-19.7	38,735	-0.05%
2023/07/13	3	108.33	15	107.80	107.00	-12	38,284	-0.03%
2023/07/12	5.9	107.06	16	107.00	107.50	-10.1	38,042	-0.03%
2023/07/11	1	104.50	53	105.00	105.00	-52	37,842	-0.14%
2023/07/10	3.1	105.65	0	0.00	104.50	3.1	37,828	0.01%
2023/07/07	12.5	105.58	27	105.52	105.50	-14.5	37,756	-0.04%
2023/07/06	34.3	106.00	4	105.50	105.50	30.3	37,732	0.08%
2023/07/05	32	108.77	7	107.79	108.50	25	36,789	0.07%
2023/07/04	25.2	110.29	12	111.75	110.00	13.2	36,139	0.04%
2023/07/03	32	114.25	24.1	114.54	115.00	7.9	35,462	0.02%
2023/06/30	12	111.79	8	112.56	113.00	4	34,309	0.01%
2023/06/29	48	114.19	3	114.00	113.00	45	33,829	0.13%
2023/06/28	16	115.13	14.4	115.08	115.00	1.6	33,522	0.00%
2023/06/27	69	115.28	39.4	114.64	114.00	29.6	33,179	0.09%
2023/06/26	34.4	115.67	68	114.69	115.50	-33.7	32,601	-0.10%
2023/06/21	5	112.50	6	112.75	113.00	-1	32,082	0.00%
2023/06/20	22	112.30	0	0.00	112.50	22	32,028	0.07%
2023/06/19	10	112.50	30	112.00	112.50	-20	31,892	-0.06%
2023/06/16	1	111.50	5.6	111.50	111.00	-4.6	31,825	-0.01%
2023/06/15	17.3	111.50	1	111.50	111.50	16.3	31,398	0.05%
2023/06/14	20	112.58	39	112.24	112.50	-19	31,855	-0.06%
2023/06/13	45	112.17	61.1	112.47	112.50	-16.1	31,723	-0.05%
2023/06/12	5	111.20	133	110.12	110.50	-128	30,901	-0.41%	大賣/鉅額交易
2023/06/09	3.8	107.74	8	107.88	108.00	-4.2	29,760	-0.01%
2023/06/08	30	107.50	7	107.71	107.00	23	29,876	0.08%
2023/06/07	2.5	107.70	12	107.79	108.00	-9.5	30,051	-0.03%
2023/06/06	26	106.40	22	106.52	107.00	4	30,703	0.01%
2023/06/05	22	107.75	3	107.83	107.50	19	30,622	0.06%
2023/06/02	21	108.00	13.4	108.60	108.00	7.6	31,419	0.02%
2023/06/01	7	107.21	34	107.87	108.00	-27	31,156	-0.09%
2023/05/31	16	106.50	3	106.17	106.50	13	30,871	0.04%
2023/05/30	6	107.00	101.2	106.96	107.00	-95.2	30,356	-0.31%	大賣/
2023/05/29	4	104.38	69.2	105.36	105.50	-65.2	29,635	-0.22%
2023/05/26	7	102.36	3	102.50	102.50	4	29,233	0.01%
2023/05/25	9	102.56	0	0.00	102.50	9	28,999	0.03%
2023/05/24	10	102.50	10	102.75	103.00	0	28,936	0.00%
2023/05/23	2	102.50	9.7	102.96	102.50	-7.7	28,904	-0.03%
2023/05/22	0	0.00	1	102.50	103.00	-1	28,907	0.00%
2023/05/19	3.1	102.52	1.2	102.57	103.00	2	29,083	0.01%
2023/05/18	0	0.00	10	103.00	103.00	-10	29,193	-0.03%
2023/05/17	2	102.50	0	0.00	102.50	2	29,333	0.01%
2023/05/16	7.2	102.29	8	102.19	102.00	-0.8	28,993	0.00%
2023/05/15	16	102.22	5.2	102.11	102.00	10.8	28,601	0.04%
2023/05/12	6	106.00	19	105.29	102.50	-13	28,557	-0.05%
2023/05/11	6	106.00	19	105.29	105.00	-13	27,867	-0.05%
2023/05/10	0	0.00	34	106.46	106.50	-34	27,910	-0.12%
2023/05/09	7	106.50	67	106.09	106.50	-60	28,140	-0.21%
2023/05/08	2	105.00	0.2	105.00	105.00	1.8	28,301	0.01%
2023/05/05	18	105.00	0	0.00	105.00	18	28,849	0.06%
2023/05/04	3	105.17	0	0.00	105.00	3	29,465	0.01%
2023/05/03	8	105.50	4	105.50	105.50	4	29,917	0.01%
2023/05/02	3	105.83	30	105.20	106.00	-27	30,781	-0.09%
2023/04/28	1	104.00	10	104.00	104.50	-9	31,312	-0.03%
2023/04/27	5	103.50	14	103.50	103.50	-9	31,454	-0.03%
2023/04/26	7.5	103.53	7	104.14	103.50	0.5	31,624	0.00%
2023/04/25	2	103.00	2	103.00	103.00	0	31,354	0.00%
2023/04/21	1	105.00	6.2	104.73	104.00	-5.2	31,240	-0.02%
2023/04/20	1.1	104.00	21	104.02	104.50	-19.9	31,018	-0.06%
2023/04/19	0	0.00	8	104.00	104.00	-8	31,244	-0.03%
2023/04/18	1	104.00	14	104.00	104.50	-13	31,266	-0.04%
2023/04/17	3	104.00	10	104.00	104.00	-7	31,594	-0.02%
2023/04/14	1	104.00	24.1	104.10	104.50	-23.1	32,030	-0.07%
2023/04/13	113.2	103.00	12	103.00	103.00	101.2	32,380	0.31%	大買/鉅額交易
2023/04/12	12.2	102.92	3	103.00	102.50	9.2	32,302	0.03%
2023/04/11	12.2	103.05	1	103.50	103.50	11.2	32,585	0.03%
2023/04/10	0.2	103.50	10	103.50	103.00	-9.8	32,478	-0.03%
2023/04/07	6	103.08	0	0.00	103.00	6	32,418	0.02%
2023/04/06	17	103.74	5	105.00	103.50	12	32,371	0.04%
2023/03/31	0.1	104.50	2	104.50	104.00	-1.9	31,976	-0.01%
2023/03/30	1	104.00	4	104.13	104.50	-3	32,025	-0.01%
2023/03/28	33.1	103.00	6	103.50	103.00	27.1	32,556	0.08%
2023/03/27	16.1	103.75	35	105.21	103.50	-18.9	32,645	-0.06%
2023/03/24	5	104.20	19	105.18	105.50	-14	33,306	-0.04%
2023/03/23	4.1	103.50	30	104.05	103.50	-25.9	32,568	-0.08%
2023/03/22	8	103.50	0.4	103.50	103.50	7.7	32,454	0.02%
2023/03/21	7	103.50	2.3	103.93	103.50	4.7	32,672	0.01%
2023/03/20	6.1	102.92	1	103.00	102.50	5.1	32,644	0.02%
2023/03/17	3.2	103.97	16	103.97	103.50	-12.8	32,828	-0.04%
2023/03/16	7	103.00	20	102.50	102.00	-13	32,303	-0.04%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	10	101.75	6	102.42	102.00	4	33,160	0.01%
2023/03/13	0	0.00	17	102.68	103.00	-17	33,434	-0.05%
2023/03/10	46.1	101.89	4	101.88	102.00	42.1	34,333	0.12%
2023/03/09	49.3	103.05	1	102.50	102.50	48.3	34,973	0.14%
2023/03/08	4.1	104.38	15.2	104.49	104.00	-11.1	35,167	-0.03%
2023/03/07	12	105.00	129	105.36	105.00	-117	35,211	-0.33%	大賣/鉅額交易
2023/03/06	5.6	103.90	47	103.39	103.50	-41.4	34,782	-0.12%
2023/03/03	22	103.00	44.5	103.23	102.50	-22.5	34,733	-0.06%
2023/03/02	28	101.98	36	102.50	102.50	-8	34,949	-0.02%
2023/03/01	36.3	100.02	50	101.08	102.00	-13.7	35,010	-0.04%
2023/02/24	53.1	101.56	5	102.50	101.00	48.1	34,736	0.14%
2023/02/23	10.3	102.51	17	102.82	103.00	-6.8	34,341	-0.02%
2023/02/22	10.2	101.51	9	101.94	102.00	1.2	34,713	0.00%
2023/02/21	2	102.50	11	102.50	102.50	-9	34,783	-0.03%
2023/02/20	0	0.00	12	103.00	103.00	-12	35,331	-0.03%
2023/02/17	0	0.00	10.1	103.00	103.50	-10.1	35,745	-0.03%
2023/02/16	5	103.00	15	103.27	103.50	-10	36,384	-0.03%
2023/02/15	13	102.00	16	102.13	102.50	-3	37,202	-0.01%
2023/02/14	2	101.50	7.5	102.00	102.00	-5.5	37,250	-0.01%
2023/02/13	11.1	101.55	0	0.00	101.00	11.1	37,616	0.03%
2023/02/10	40.6	101.51	92	101.50	101.50	-51.4	37,809	-0.14%
2023/02/09	1	101.00	5	101.10	101.00	-4	38,059	-0.01%
2023/02/08	20.2	100.53	2	100.50	100.50	18.2	38,379	0.05%
2023/02/07	26	100.50	0	0.00	100.50	26	38,627	0.07%
2023/02/06	17	101.53	30	101.67	101.50	-13	38,581	-0.03%
2023/02/03	17	99.76	8	99.78	99.60	9	38,523	0.02%
2023/02/02	62.2	100.09	3	100.50	100.00	59.2	38,531	0.15%
2023/02/01	20	100.10	6	100.08	100.00	14	38,077	0.04%
2023/01/31	15.1	99.83	19	100.28	99.70	-3.9	37,933	-0.01%
2023/01/30	39.7	98.34	6.4	98.23	98.10	33.2	37,093	0.09%
2023/01/17	23.1	98.24	8	98.29	98.10	15.1	36,341	0.04%
2023/01/16	11.1	98.49	1	98.10	98.10	10.1	36,361	0.03%
2023/01/13	4	98.78	8	99.26	98.60	-4	36,315	-0.01%
2023/01/12	4.2	98.86	0	0.00	98.60	4.2	36,978	0.01%
2023/01/11	8.1	99.26	1	99.30	99.10	7.1	37,569	0.02%
2023/01/10	106	99.51	1	99.30	99.40	105	37,879	0.28%	大買/鉅額交易
2023/01/09	12	99.06	12	99.29	99.10	0	38,027	0.00%
2023/01/06	12	98.58	7	98.67	98.40	5	37,890	0.01%
2023/01/05	23.2	98.17	1	98.50	98.00	22.2	38,045	0.06%
2023/01/04	18.3	98.26	2	98.20	98.10	16.3	38,079	0.04%
2023/01/03	28.4	98.64	17	98.53	99.10	11.4	38,013	0.03%
2022/12/30	3	99.90	7	99.97	99.90	-4	37,602	-0.01%
2022/12/29	20.7	99.79	13	99.68	99.70	7.7	37,753	0.02%
2022/12/28	10.3	100.01	23	100.00	100.50	-12.7	38,005	-0.03%
2022/12/27	2	100.50	5	100.50	100.50	-3	37,915	-0.01%
2022/12/26	0.1	101.00	1	101.00	101.00	-0.9	38,115	0.00%
2022/12/23	2	100.25	2	100.50	101.00	0	38,434	0.00%
2022/12/22	4.1	100.63	0	0.00	101.00	4.1	38,849	0.01%
2022/12/21	15.1	100.33	1	100.50	100.00	14.1	39,308	0.04%
2022/12/20	36.2	100.91	2	100.50	100.00	34.2	39,198	0.09%
2022/12/19	67	101.09	3	101.00	101.50	64	39,135	0.16%
2022/12/16	73.5	100.59	2	101.00	100.50	71.5	38,899	0.18%
2022/12/15	14	101.57	1	102.50	101.50	13	38,102	0.03%
2022/12/14	0.4	102.00	7	102.50	102.50	-6.6	38,124	-0.02%
2022/12/13	16	101.44	0	0.00	101.00	16	38,141	0.04%
2022/12/12	0	0.00	3	101.83	102.00	-3	37,850	-0.01%
2022/12/09	7	102.00	6	102.50	102.00	1	38,145	0.00%
2022/12/08	2.1	101.76	0	0.00	101.50	2.1	37,890	0.01%
2022/12/07	21	102.62	11	102.95	102.00	10	37,817	0.03%
2022/12/06	75.1	103.21	20	103.58	103.00	55.1	37,621	0.15%
2022/12/05	29	106.05	71	106.44	105.50	-42	37,014	-0.11%
2022/12/02	19	105.32	34.2	105.51	105.50	-15.2	36,500	-0.04%
2022/12/01	59.1	102.50	23.3	102.25	103.00	35.8	35,734	0.10%
2022/11/30	50	100.86	30	100.93	100.50	20	34,905	0.06%
2022/11/29	13.2	100.05	5	100.50	100.00	8.2	34,038	0.02%
2022/11/28	16.7	99.98	2	99.95	100.00	14.7	33,757	0.04%
2022/11/25	3	100.50	2	101.00	100.50	1	33,605	0.00%
2022/11/24	18.2	100.28	16.1	100.81	101.00	2.1	33,507	0.01%
2022/11/23	8	101.00	0	0.00	100.50	8	33,169	0.02%
2022/11/22	24	100.15	15	100.50	100.50	9	33,091	0.03%
2022/11/21	34.9	100.50	1	100.00	100.00	33.9	32,902	0.10%
2022/11/18	9	101.00	1	102.00	100.50	8	32,636	0.02%
2022/11/17	2	101.25	2	101.50	101.50	0	32,326	0.00%
2022/11/16	23	101.72	13	101.65	101.50	10	32,188	0.03%
2022/11/15	1	101.51	7	102.00	101.50	-6	31,685	-0.02%
2022/11/14	7	100.03	12	101.13	101.50	-5	31,198	-0.02%
2022/11/11	32.4	100.42	3	101.00	100.00	29.4	30,512	0.10%
2022/11/10	19	100.87	11	100.73	100.50	8	29,543	0.03%
2022/11/09	3	101.67	27.5	101.57	102.50	-24.5	29,373	-0.08%
2022/11/08	12	100.04	2	100.00	100.00	10	29,190	0.03%
2022/11/07	22.6	100.02	2	100.00	100.00	20.6	29,498	0.07%
2022/11/04	19.1	100.18	12	100.04	100.50	7.1	29,858	0.02%
2022/11/03	2	101.00	1	101.00	101.00	1	29,990	0.00%
2022/11/02	5.1	101.31	3	102.00	102.00	2.1	29,765	0.01%
2022/11/01	18.1	101.03	6	101.33	101.50	12.1	29,668	0.04%
2022/10/31	5	101.80	2	102.26	102.50	3	29,304	0.01%
2022/10/28	20	103.75	11	103.50	104.00	9	29,222	0.03%
2022/10/27	4	104.38	1	104.50	104.00	3	29,368	0.01%
2022/10/26	0	0.00	17	103.94	104.00	-17	29,519	-0.06%
2022/10/25	2	102.25	18	102.86	103.50	-16	29,293	-0.05%
2022/10/24	7	103.57	3	103.33	103.00	4	29,045	0.01%
2022/10/21	0	0.00	4	103.25	103.50	-4	28,923	-0.01%
2022/10/20	12	101.60	9	102.00	102.50	3	29,034	0.01%
2022/10/19	9	103.39	8	103.88	103.00	1	28,453	0.00%
2022/10/18	46	103.96	45	103.50	103.50	1	28,204	0.00%
2022/10/17	3	105.00	5	104.80	105.00	-2	28,041	-0.01%
2022/10/14	12.3	105.00	11	105.00	105.00	1.3	27,956	0.00%
2022/10/13	4.2	103.03	5.4	103.41	103.50	-1.1	28,122	0.00%
2022/10/12	0.1	103.45	25	102.50	103.00	-24.9	27,974	-0.09%
2022/10/11	16.1	104.53	13	104.54	104.00	3.1	27,628	0.01%
2022/10/07	5	107.10	3	107.50	107.50	2	27,413	0.01%
2022/10/06	3.2	107.03	2	107.50	107.50	1.2	27,815	0.00%
2022/10/05	17	106.35	16	106.63	107.00	1	27,893	0.00%
2022/10/04	3.3	102.36	6	102.50	102.50	-2.7	27,455	-0.01%
2022/10/03	4	101.50	1	100.50	101.00	3	27,474	0.01%
2022/09/30	3	101.17	3	100.83	102.00	0	27,695	0.00%
2022/09/29	6.1	101.58	13	101.58	101.50	-6.9	27,913	-0.02%
2022/09/28	32.2	101.73	13.2	100.67	100.50	19	28,002	0.07%
2022/09/27	38	103.76	25	103.74	103.50	13	27,942	0.05%
2022/09/26	23.2	104.50	25	104.32	104.00	-1.8	28,760	-0.01%
2022/09/23	2.1	106.51	3	106.67	106.50	-1	29,122	0.00%
2022/09/22	15	106.97	16	106.81	107.00	-1	29,606	0.00%
2022/09/21	22	107.34	18	107.78	107.00	4	29,763	0.01%
2022/09/20	14	108.32	16.4	108.06	108.50	-2.4	29,793	-0.01%
2022/09/19	42.1	107.04	37	107.14	107.00	5.1	29,797	0.02%
2022/09/16	28.1	107.22	23	107.46	107.50	5.1	30,004	0.02%
2022/09/15	3	107.83	14	108.46	108.00	-11	30,148	-0.04%
2022/09/14	15	107.67	16	107.91	107.50	-1	30,383	0.00%
2022/09/13	22	109.91	25	109.30	110.00	-3	30,584	-0.01%
2022/09/12	22	108.07	13	108.50	108.50	9	30,594	0.03%
2022/09/08	14	106.57	10	107.00	107.00	4	31,113	0.01%
2022/09/07	17	106.88	11	106.00	106.00	6	31,387	0.02%
2022/09/06	25	107.74	11	108.05	108.50	14	31,270	0.04%
2022/09/05	11	107.55	13	108.00	108.00	-2	31,528	-0.01%
2022/09/02	14	107.50	18	107.81	107.50	-4	31,931	-0.01%
2022/09/01	26.6	107.36	33	107.65	107.50	-6.4	32,046	-0.02%
2022/08/31	23	108.87	20	108.25	109.00	3	31,915	0.01%
2022/08/30	60.2	108.07	13	108.38	108.50	47.2	31,741	0.15%
2022/08/29	59.1	108.10	24	108.19	108.00	35.1	32,006	0.11%
2022/08/26	23.6	109.74	20	110.00	110.50	3.6	32,155	0.01%
2022/08/25	10	109.80	5	109.90	109.50	5	32,478	0.02%
2022/08/24	32.5	109.70	24	109.48	109.50	8.5	33,426	0.03%
2022/08/23	11	110.00	23	110.13	110.00	-12	34,509	-0.03%
2022/08/22	54	110.01	18	110.50	111.00	36	34,940	0.10%
2022/08/19	12	111.00	14	111.43	111.00	-2	35,525	-0.01%
2022/08/18	3	111.50	3	111.50	112.00	0	35,898	0.00%
2022/08/17	0	0.00	7	112.07	112.50	-7	36,728	-0.02%
2022/08/16	43.2	111.12	29	111.21	111.00	14.2	36,840	0.04%
2022/08/15	30.1	112.27	24	112.21	112.00	6.1	36,930	0.02%
2022/08/12	41.5	112.67	52	113.21	112.50	-10.5	37,208	-0.03%
2022/08/11	6	111.92	55	112.23	113.00	-49	37,022	-0.13%
2022/08/10	12	110.25	48	110.33	110.00	-36	36,918	-0.10%
2022/08/09	6	107.75	19	108.21	109.00	-13	36,398	-0.04%
2022/08/08	22	107.02	22	107.95	108.00	0	36,343	0.00%
2022/08/05	15	108.33	2	108.25	108.00	13	36,295	0.04%
2022/08/04	23	107.28	11	108.00	108.00	12	36,249	0.03%
2022/08/03	13.1	107.00	16	107.66	108.50	-2.9	35,932	-0.01%
2022/08/02	31.4	107.24	65.7	107.25	108.00	-34.4	35,709	-0.10%
2022/08/01	10	108.50	39.2	108.76	109.00	-29.2	35,441	-0.08%
2022/07/29	11	108.55	12	109.00	109.00	-1	35,652	0.00%
2022/07/28	39	108.49	61	108.50	108.50	-22	35,867	-0.06%
2022/07/27	11.1	107.96	12	108.00	108.00	-0.9	36,003	0.00%
2022/07/26	12	107.55	43	107.73	108.00	-31	35,778	-0.09%
2022/07/25	8	106.94	27	106.11	107.50	-19	35,635	-0.05%
2022/07/22	4	106.13	18	105.97	106.00	-14	35,447	-0.04%
2022/07/21	21.4	104.48	23	104.80	105.50	-1.6	35,462	0.00%
2022/07/20	39.6	104.11	68.3	103.76	103.50	-28.7	35,419	-0.08%
2022/07/19	9	104.33	6	104.00	104.00	3	35,511	0.01%
2022/07/18	16.7	104.69	16	104.94	105.00	0.7	35,446	0.00%
2022/07/15	51.7	105.06	7	105.50	105.00	44.7	35,469	0.13%
2022/07/14	1.5	104.67	8	104.00	105.00	-6.5	35,384	-0.02%
2022/07/13	22.2	103.03	17	103.38	102.50	5.2	34,910	0.01%
2022/07/12	35.1	100.23	30	100.65	100.50	5.1	34,569	0.01%
2022/07/11	17	101.29	53	101.89	101.00	-36	34,330	-0.10%
2022/07/08	51.4	103.53	15	103.20	102.00	36.4	34,172	0.11%
2022/07/07	13.3	102.78	24	102.31	103.50	-10.8	33,867	-0.03%
2022/07/06	36.1	101.40	34	100.99	100.50	2.1	33,478	0.01%
2022/07/05	51.2	102.21	20	102.40	102.50	31.2	33,199	0.09%
2022/07/04	22.4	100.74	5	100.50	100.00	17.4	32,860	0.05%
2022/07/01	77.2	107.17	38	107.05	106.00	39.2	32,262	0.12%
2022/06/30	51	109.49	70	109.84	109.00	-19	31,744	-0.06%
2022/06/29	52	111.26	39	111.19	111.00	13	31,393	0.04%
2022/06/28	44	111.25	88	111.45	112.00	-44	31,168	-0.14%
2022/06/27	70.1	111.37	77.1	111.81	111.00	-7	31,040	-0.02%
2022/06/24	51.4	109.89	34	109.56	110.00	17.4	30,863	0.06%
2022/06/23	43.9	108.71	40	109.11	108.00	3.9	30,701	0.01%
2022/06/22	19.2	109.92	11	110.00	109.50	8.2	30,281	0.03%
2022/06/21	11	111.82	29	111.91	112.00	-18	30,597	-0.06%
2022/06/20	66.4	109.57	76.3	109.71	109.00	-9.9	30,276	-0.03%
2022/06/17	57.1	109.95	22.9	110.28	109.50	34.2	30,071	0.11%
2022/06/16	28.6	112.35	13.5	112.35	111.50	15.1	29,597	0.05%
2022/06/15	12.2	111.63	16	112.13	112.00	-3.8	30,439	-0.01%
2022/06/14	12.1	111.30	4	112.00	111.50	8.1	30,755	0.03%
2022/06/13	25.5	111.63	14	111.61	111.50	11.5	30,823	0.04%
2022/06/10	20	114.28	22	114.66	114.00	-2	30,587	-0.01%
2022/06/09	23	114.93	14.4	114.88	115.50	8.7	30,617	0.03%
2022/06/08	7.7	114.36	6	114.00	114.00	1.7	30,518	0.01%
2022/06/07	19.6	114.19	36	113.85	113.50	-16.4	30,625	-0.05%
2022/06/06	11.6	114.84	13.1	115.42	115.50	-1.5	30,483	0.00%
2022/06/02	7.1	115.00	16	115.22	114.00	-8.9	30,890	-0.03%
2022/06/01	22.2	114.75	52.2	114.87	114.50	-30	31,010	-0.10%
2022/05/31	7.8	112.24	108	112.56	113.00	-100.2	30,133	-0.33%	大賣/
2022/05/30	5.3	110.01	13	110.00	110.50	-7.7	28,871	-0.03%
2022/05/27	29.6	110.12	80	110.38	110.00	-50.4	28,372	-0.18%
2022/05/26	20.3	109.61	15.8	109.83	109.00	4.5	27,992	0.02%
2022/05/25	71	109.46	124	109.42	109.50	-53	27,818	-0.19%	大賣/
2022/05/24	20	108.00	14.3	108.92	108.00	5.7	27,347	0.02%
2022/05/23	1	108.50	19	108.34	108.00	-18	26,969	-0.07%
2022/05/20	14.6	108.27	46.1	107.88	107.00	-31.5	26,832	-0.12%
2022/05/19	0.2	106.16	9	106.22	107.50	-8.8	26,456	-0.03%
2022/05/18	2.2	106.73	60.1	106.55	107.00	-57.9	26,023	-0.22%
2022/05/17	0	0.00	44	104.98	105.00	-44	25,518	-0.17%
2022/05/16	3.2	104.31	24	104.04	104.50	-20.8	25,323	-0.08%
2022/05/13	5.2	103.52	4	103.88	104.00	1.2	25,172	0.00%
2022/05/12	7.5	102.32	1	102.50	102.00	6.5	25,217	0.03%
2022/05/11	20.1	103.13	2	103.00	103.00	18.1	25,124	0.07%
2022/05/10	0.4	103.75	1	104.00	104.00	-0.6	25,133	0.00%
2022/05/09	6	104.00	2	103.75	104.00	4	25,217	0.02%
2022/05/06	11.7	103.91	12	103.46	104.00	-0.3	25,527	0.00%
2022/05/05	2.5	104.70	84	105.11	104.50	-81.5	25,631	-0.32%
2022/05/04	6.7	104.00	3.7	103.86	104.00	3	25,602	0.01%
2022/05/03	1	103.00	3.5	102.50	102.50	-2.5	25,586	-0.01%
2022/04/29	1.2	102.00	2.2	102.00	102.00	-1	25,993	0.00%
2022/04/28	1.3	100.65	1	100.50	101.50	0.3	26,305	0.00%
2022/04/27	15.4	100.03	0	0.00	100.00	15.4	26,323	0.06%
2022/04/26	24	100.96	2	100.50	101.00	22	26,227	0.08%
2022/04/25	24.3	101.17	2	100.75	100.50	22.3	26,131	0.09%
2022/04/22	1	102.50	2	102.75	103.50	-1	25,723	0.00%
2022/04/21	11.4	103.50	10	103.50	103.00	1.4	26,086	0.01%
2022/04/20	9.2	102.42	1	102.50	103.00	8.2	26,106	0.03%
2022/04/19	18	102.39	16.5	102.95	102.00	1.5	26,095	0.01%
2022/04/18	5	102.50	2	102.00	102.50	3	26,235	0.01%
2022/04/15	7	103.43	0	0.00	103.00	7	26,622	0.03%
2022/04/14	1.6	104.19	3	104.00	104.00	-1.4	27,070	-0.01%
2022/04/13	0.3	103.50	2	103.75	104.00	-1.7	27,740	-0.01%
2022/04/12	20.3	102.75	10	103.00	102.00	10.3	29,846	0.03%
2022/04/11	75.2	102.10	30	102.50	102.00	45.2	29,853	0.15%
2022/04/08	58.6	102.61	27	102.72	103.00	31.6	29,736	0.11%
2022/04/07	46	103.60	10	103.95	103.00	36	29,605	0.12%
2022/04/06	2.2	104.55	14	104.54	105.00	-11.8	29,253	-0.04%
2022/04/01	4.8	104.71	1	104.50	104.50	3.8	28,990	0.01%
2022/03/31	7.8	106.08	7	105.86	106.00	0.8	28,748	0.00%
2022/03/30	20	105.25	27	105.69	105.50	-7	28,608	-0.02%
2022/03/29	20.2	105.04	3	105.33	105.50	17.2	28,506	0.06%
2022/03/28	95	105.09	26	105.62	106.00	69	28,443	0.24%
2022/03/25	11	106.50	4	106.38	106.00	7	28,332	0.02%
2022/03/24	39.9	106.36	34	107.15	106.50	5.9	28,289	0.02%
2022/03/23	3.7	104.70	3	104.67	105.50	0.7	27,980	0.00%
2022/03/22	11.6	104.02	4	104.00	104.00	7.6	28,224	0.03%
2022/03/21	21.8	105.24	82	105.49	104.50	-60.2	28,256	-0.21%
2022/03/18	29.3	104.63	63	105.01	106.00	-33.7	28,271	-0.12%
2022/03/17	2.6	103.73	16	103.97	104.00	-13.4	27,192	-0.05%
2022/03/16	44.8	100.88	33	101.35	101.50	11.8	26,806	0.04%
2022/03/15	60	101.40	60	101.53	101.00	0	26,458	0.00%
2022/03/14	28.2	102.82	29	103.55	102.50	-0.8	26,525	0.00%
2022/03/11	42	103.38	74	103.70	103.50	-32	26,516	-0.12%
2022/03/10	42	103.00	21	103.24	103.00	21	26,500	0.08%
2022/03/09	9	101.78	3	101.67	101.50	6	26,385	0.02%
2022/03/08	122.5	101.42	88.2	100.83	101.50	34.3	26,349	0.13%	大買/
2022/03/07	40	103.25	24	102.79	102.50	16	25,720	0.06%
2022/03/04	37.5	104.28	92	104.27	105.00	-54.5	25,816	-0.21%
2022/03/03	3	105.00	9	104.83	104.50	-6	25,972	-0.02%
2022/03/02	42.1	104.38	31	104.37	104.50	11.1	26,143	0.04%
2022/03/01	22	104.50	7	104.79	104.50	15	26,204	0.06%
2022/02/25	45.2	103.00	2.1	103.50	103.00	43.1	26,220	0.16%
2022/02/24	30.1	103.20	11	102.55	102.50	19.1	26,098	0.07%
2022/02/23	10	105.00	0	0.00	105.00	10	25,606	0.04%
2022/02/22	7.3	104.02	2	104.50	104.50	5.3	25,709	0.02%
2022/02/21	1.2	106.00	3	106.00	106.00	-1.8	25,784	-0.01%
2022/02/18	15	105.17	15	105.77	105.50	0	25,924	0.00%
2022/02/17	2	105.25	5	105.80	106.00	-3	25,998	-0.01%
2022/02/16	0	0.00	3.4	105.15	105.50	-3.4	26,003	-0.01%
2022/02/15	6.1	104.42	5	104.30	104.00	1.1	26,223	0.00%
2022/02/14	9	104.06	0	0.00	104.00	9	26,310	0.03%
2022/02/11	12.5	105.08	2	105.50	106.00	10.5	26,318	0.04%
2022/02/10	10	106.00	4	105.88	106.50	6	26,440	0.02%
2022/02/09	1	106.00	36.3	105.74	106.50	-35.3	26,437	-0.13%
2022/02/08	12.5	105.26	37	104.54	105.50	-24.5	26,352	-0.09%
2022/02/07	30	102.73	35	103.54	103.00	-5	25,826	-0.02%
2022/01/26	52.6	102.38	10	102.25	102.00	42.6	25,471	0.17%
2022/01/25	50	102.66	26	102.56	103.00	24	25,257	0.09%
2022/01/24	74	103.31	3.7	102.96	103.00	70.3	25,076	0.28%
2022/01/21	20.3	102.16	2	102.00	102.00	18.3	24,727	0.07%
2022/01/20	12.1	103.46	2	103.50	103.00	10.1	24,415	0.04%
2022/01/19	11	103.55	1	104.50	103.50	10	24,199	0.04%
2022/01/18	0	0.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	19	103.55	2	103.50	103.50	17	24,204	0.07%
2022/01/14	30.6	103.62	7	103.43	103.50	23.6	24,181	0.10%
2022/01/13	0	0.00	6.9	105.28	105.50	-6.9	24,050	-0.03%
2022/01/12	11	104.50	11	104.00	104.50	0	24,214	0.00%
2022/01/11	5	104.30	4	104.38	104.50	1	24,338	0.00%
2022/01/10	12	104.75	1	105.00	104.50	11	24,605	0.04%
2022/01/07	13	106.88	13.3	106.54	106.50	-0.3	24,846	0.00%
2022/01/06	25	107.48	12	106.92	107.00	13	24,497	0.05%
2022/01/05	137	108.96	44.8	109.00	109.00	92.2	23,990	0.38%	大買/
2022/01/04	8	103.44	4	103.75	103.50	4	22,264	0.02%
2022/01/03	17	104.00	8	103.19	103.00	9	22,420	0.04%
2021/12/30	16	104.47	11	104.27	104.00	5	22,693	0.02%
2021/12/29	6	104.92	5	104.90	105.00	1	23,058	0.00%
2021/12/28	5	104.60	13	105.15	105.50	-8	23,528	-0.03%
2021/12/27	0	0.00	9	104.22	104.50	-9	23,690	-0.04%
2021/12/24	5	104.30	23	104.50	104.00	-18	24,112	-0.07%
2021/12/23	1	104.00	4	104.00	104.00	-3	24,295	-0.01%
2021/12/22	17.1	103.56	1	103.50	103.50	16.1	24,599	0.07%
2021/12/21	2.3	103.94	16	104.06	104.50	-13.8	24,777	-0.06%
2021/12/20	15.7	103.38	4.5	103.39	103.00	11.2	24,788	0.05%
2021/12/17	7	103.50	3	103.67	103.50	4	24,743	0.02%
2021/12/16	58	103.97	1	104.00	103.50	57	24,530	0.23%
2021/12/15	11	105.00	7	104.64	105.00	4	24,606	0.02%
2021/12/14	12.1	104.91	13	104.69	104.50	-0.9	24,867	0.00%
2021/12/13	9	104.83	2	105.50	104.50	7	24,882	0.03%
2021/12/10	16	105.13	0	0.00	105.00	16	25,648	0.06%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	10.2	105.55	3	105.33	105.00	7.2	25,632	0.03%
2021/12/07	33	105.70	15.2	106.00	106.00	17.8	25,267	0.07%
2021/12/06	2.1	106.26	12	106.92	106.50	-9.9	25,185	-0.04%
2021/12/03	6	105.33	5	105.10	105.00	1	25,281	0.00%
2021/12/02	16.1	105.34	0	0.00	105.00	16.1	25,365	0.06%
2021/12/01	10	104.50	32	105.17	105.50	-22	25,219	-0.09%
2021/11/30	8.1	104.19	1	105.00	103.50	7.1	25,243	0.03%
2021/11/29	4.3	103.65	8	103.56	103.50	-3.7	24,913	-0.01%
2021/11/26	63	103.96	2	104.00	103.50	61	24,820	0.25%
2021/11/25	4	105.75	1	105.50	105.00	3	24,927	0.01%
2021/11/24	45.6	105.31	16	105.41	105.50	29.6	24,868	0.12%
2021/11/23	8	106.06	6	106.00	106.00	2	24,601	0.01%
2021/11/22	3	106.50	1	106.50	106.50	2	24,446	0.01%
2021/11/19	5.7	107.26	1.6	106.88	106.50	4.1	24,384	0.02%
2021/11/18	5	106.80	2	107.00	107.00	3	24,337	0.01%
2021/11/17	17	107.62	10	108.00	107.00	7	24,205	0.03%
2021/11/16	14	108.36	3	108.50	108.00	11	24,180	0.05%
2021/11/15	27	108.81	24	109.17	108.00	3	24,775	0.01%
2021/11/12	24	108.13	36	108.96	109.00	-12	24,877	-0.05%
2021/11/11	25	107.82	11	108.00	107.50	14	24,858	0.06%
2021/11/10	10	108.60	22	108.66	109.00	-12	25,126	-0.05%
2021/11/09	23	107.28	30.2	107.55	108.00	-7.2	25,521	-0.03%
2021/11/08	35	107.19	32	107.47	107.50	3	25,431	0.01%
2021/11/05	2	108.00	14	108.50	109.00	-12	25,877	-0.05%
2021/11/04	13	108.04	19	108.42	108.00	-6	26,297	-0.02%
2021/11/03	36	107.79	28	108.11	107.50	8	26,495	0.03%
2021/11/02	24.2	107.38	28.5	107.82	107.50	-4.3	26,978	-0.02%
2021/11/01	39	106.76	48.1	107.28	106.50	-9.1	26,974	-0.03%
2021/10/29	21	107.67	17	107.32	107.00	4	27,025	0.01%
2021/10/28	10	109.00	0	0.00	108.50	10	27,041	0.04%
2021/10/27	38.2	108.25	41	108.43	108.00	-2.8	27,205	-0.01%
2021/10/26	23.2	108.50	23	109.00	109.00	0.2	27,413	0.00%
2021/10/25	4	107.50	223.3	107.54	108.00	-219.3	27,459	-0.80%	大賣/鉅額交易
2021/10/22	2.2	107.50	10.2	107.95	107.50	-8.1	27,653	-0.03%
2021/10/21	15	107.63	1.1	108.00	108.00	14	27,868	0.05%
2021/10/20	5	107.40	154	107.52	107.50	-149	27,916	-0.53%	大賣/鉅額交易
2021/10/19	161.4	108.22	136	107.94	107.00	25.4	27,785	0.09%	大買/大賣/
2021/10/18	147.3	109.91	212.2	107.75	107.50	-65	28,334	-0.23%	大買/大賣/
2021/10/15	215.2	109.10	91	108.88	109.50	124.2	28,682	0.43%	大買/鉅額交易
2021/10/14	198	107.02	52.1	106.90	106.50	145.9	28,303	0.52%	大買/鉅額交易
2021/10/13	55	105.39	34	105.21	105.50	21	28,537	0.07%
2021/10/12	57	105.19	243	104.59	105.00	-186	28,786	-0.65%	大賣/鉅額交易
2021/10/08	108	107.35	40	107.53	108.00	68	29,185	0.23%	大買/
2021/10/07	132	106.52	76	106.41	107.00	56	29,179	0.19%	大買/
2021/10/06	155.8	103.85	63	104.10	103.00	92.8	29,150	0.32%	大買/
2021/10/05	75.3	101.64	36	102.10	101.50	39.3	28,786	0.14%
2021/10/04	53	103.00	49	103.66	103.00	4	28,567	0.01%
2021/10/01	84.2	103.61	53	103.84	103.00	31.2	28,543	0.11%
2021/09/30	64.2	105.07	54	105.30	105.00	10.2	28,439	0.04%
2021/09/29	52.2	104.89	25	105.14	105.00	27.2	28,792	0.09%
2021/09/28	19	106.53	13.1	106.92	106.50	5.9	29,592	0.02%
2021/09/27	26.5	107.70	28	108.18	107.50	-1.5	29,497	-0.01%
2021/09/24	18	107.50	15	107.50	107.50	3	29,530	0.01%
2021/09/23	6	106.83	1.5	107.33	106.50	4.5	29,793	0.02%
2021/09/22	16	106.38	0	0.00	107.00	16	29,774	0.05%
2021/09/17	50	108.28	57	108.09	108.50	-7	29,528	-0.02%
2021/09/16	48.1	108.33	41.5	108.27	107.50	6.6	29,476	0.02%
2021/09/15	27	109.26	44	109.51	108.50	-17	29,612	-0.06%
2021/09/14	29	107.03	31	107.34	107.50	-2	29,019	-0.01%
2021/09/13	30	107.00	22.5	107.23	106.50	7.5	29,065	0.03%
2021/09/10	41	107.65	36.3	108.14	108.00	4.7	29,390	0.02%
2021/09/09	17.1	106.83	24	107.25	107.00	-6.9	29,660	-0.02%
2021/09/08	36	107.81	26	107.71	107.50	10	29,623	0.03%
2021/09/07	20.5	108.85	6	109.08	108.50	14.5	29,547	0.05%
2021/09/06	49.7	111.82	7	111.21	111.00	42.7	29,553	0.14%
2021/09/03	17.5	111.94	20	112.48	112.50	-2.5	29,849	-0.01%
2021/09/02	47.5	111.13	32	111.69	111.50	15.5	29,768	0.05%
2021/09/01	9.5	110.74	6	110.83	111.00	3.5	29,654	0.01%
2021/08/31	3	109.33	16	109.75	111.00	-13	29,587	-0.04%
2021/08/30	6.1	107.93	10	108.30	109.00	-3.9	29,418	-0.01%
2021/08/27	2	107.25	9	107.83	108.00	-7	29,666	-0.02%
2021/08/26	2	107.75	29	107.02	107.50	-27	29,835	-0.09%
2021/08/25	34	108.76	21	108.50	108.50	13	30,168	0.04%
2021/08/24	11	108.45	9	108.56	109.00	2	30,304	0.01%
2021/08/23	3	106.17	15	106.87	107.50	-12	30,576	-0.04%
2021/08/20	4	103.50	8	104.13	104.50	-4	30,649	-0.01%
2021/08/19	26.8	104.04	8	103.56	103.00	18.8	31,163	0.06%
2021/08/18	13.1	106.05	6	105.75	107.00	7.1	30,717	0.02%
2021/08/17	6	106.83	8	106.94	106.50	-2	31,031	-0.01%
2021/08/16	19.1	107.56	6.1	107.34	107.50	13	31,124	0.04%
2021/08/13	14	109.21	20	109.63	109.00	-6	31,441	-0.02%
2021/08/12	6	108.92	28	109.23	109.00	-22	31,378	-0.07%
2021/08/11	34	107.06	16	107.84	109.00	18	31,859	0.06%
2021/08/10	28	109.52	7	110.07	108.50	21	32,440	0.06%
2021/08/09	15.5	111.71	47	111.57	112.00	-31.5	33,341	-0.09%
2021/08/06	10	111.55	83.3	111.24	112.50	-73.3	33,684	-0.22%
2021/08/05	14	111.46	11	111.59	112.00	3	34,169	0.01%
2021/08/04	6	111.67	9	111.83	112.00	-3	36,329	-0.01%
2021/08/03	30	111.32	4	111.50	111.50	26	37,309	0.07%
2021/08/02	6	111.25	15	111.83	113.00	-9	37,640	-0.02%
2021/07/30	11	109.91	18	110.25	110.00	-7	38,246	-0.02%
2021/07/29	15.1	110.67	3	111.00	111.00	12.1	38,400	0.03%
2021/07/28	67	109.57	8	110.13	110.50	59	39,142	0.15%
2021/07/27	10	110.90	11	111.41	111.50	-1	40,042	0.00%
2021/07/26	13.2	109.74	93	109.99	110.00	-79.8	40,774	-0.20%
2021/07/23	40	111.78	4	110.63	110.50	36	40,978	0.09%
2021/07/22	84.5	110.66	25	110.80	110.50	59.5	41,267	0.14%
2021/07/21	54.1	113.31	165	112.54	112.50	-110.9	41,185	-0.27%	大賣/鉅額交易
2021/07/20	27	115.02	8.5	115.00	114.50	18.5	40,817	0.05%
2021/07/19	61	117.98	7	116.57	116.50	54	41,033	0.13%
2021/07/16	7	118.71	13	118.96	119.50	-6	41,627	-0.01%
2021/07/15	48	119.14	47	118.93	119.50	1	41,646	0.00%
2021/07/14	40	117.23	26.2	116.53	116.00	13.8	41,038	0.03%
2021/07/13	41	116.63	21	116.43	116.50	20	41,122	0.05%
2021/07/12	6.7	115.00	11	115.00	115.00	-4.3	41,396	-0.01%
2021/07/09	17	113.76	4.6	114.17	114.00	12.4	41,770	0.03%
2021/07/08	18.2	115.47	18	115.78	115.50	0.2	42,184	0.00%
2021/07/07	39	115.50	6	115.75	115.00	33	42,614	0.08%
2021/07/06	6	116.08	9	116.61	116.50	-3	43,302	-0.01%
2021/07/05	33	116.03	87	115.55	117.00	-54	43,911	-0.12%
2021/07/02	20	111.78	22	111.52	111.50	-2	43,223	0.00%
2021/07/01	7	111.93	5	111.80	112.00	2	43,510	0.00%
2021/06/30	16	112.47	3.1	113.12	112.00	12.9	43,940	0.03%
2021/06/29	1.1	112.00	11	111.91	111.50	-9.9	45,039	-0.02%
2021/06/28	29	111.79	1	112.00	111.50	28	46,909	0.06%
2021/06/25	48	114.17	17	114.12	113.00	31	47,286	0.07%
2021/06/24	9	112.72	9.5	112.55	113.00	-0.5	47,379	0.00%
2021/06/23	2.5	109.20	28	109.89	111.50	-25.5	47,741	-0.05%
2021/06/22	15	109.00	6	109.17	108.50	9	48,354	0.02%
2021/06/21	26.1	109.46	3	108.50	108.50	23.1	49,335	0.05%
2021/06/18	37	112.14	14	112.11	111.50	23	50,635	0.05%
2021/06/17	8	110.81	18	111.86	113.00	-10	51,947	-0.02%
2021/06/16	31	111.98	9	112.39	111.50	22	54,351	0.04%
2021/06/15	8.1	112.63	2	113.00	113.00	6.1	56,251	0.01%
2021/06/11	4	113.13	23	113.46	113.50	-19	58,242	-0.03%
2021/06/10	3	110.00	10	111.30	110.50	-7	59,189	-0.01%
2021/06/09	9.3	109.52	18	110.11	109.50	-8.7	60,027	-0.01%
2021/06/08	9.2	110.55	2	110.75	110.50	7.2	61,243	0.01%
2021/06/07	10	110.45	14.9	111.00	110.50	-4.9	62,197	-0.01%
2021/06/04	21.2	110.47	8	110.56	112.00	13.2	62,654	0.02%
2021/06/03	24	112.08	50	111.86	111.00	-26	62,906	-0.04%
2021/06/02	21	113.40	18.2	112.08	112.00	2.8	63,414	0.00%
2021/06/01	39.1	114.07	7	114.43	114.50	32.1	64,306	0.05%
2021/05/31	4.3	111.95	26.3	112.52	113.50	-22	65,255	-0.03%
2021/05/28	7.8	110.81	34	110.79	111.00	-26.2	66,126	-0.04%
2021/05/27	21.2	108.80	18.8	109.26	109.50	2.4	66,575	0.00%
2021/05/26	10.3	111.26	8	110.88	111.50	2.3	67,559	0.00%
2021/05/25	36	112.31	21.7	112.48	112.00	14.3	69,013	0.02%
2021/05/24	9.4	109.18	18	109.03	109.50	-8.6	69,079	-0.01%
2021/05/21	36.7	109.24	32	109.22	109.50	4.7	69,408	0.01%
2021/05/20	30	105.67	93.4	105.91	106.00	-63.4	69,516	-0.09%
2021/05/19	28	105.32	18	105.53	105.00	10	70,236	0.01%
2021/05/18	55.3	102.70	55.5	105.22	107.00	-0.2	70,231	0.00%
2021/05/17	39.3	99.57	56.4	99.80	98.20	-17.1	70,387	-0.02%
2021/05/14	28	104.80	79	104.59	104.50	-51	70,236	-0.07%
2021/05/13	55.3	103.11	53	102.52	103.00	2.3	70,571	0.00%
2021/05/12	91.6	101.78	107.1	100.49	102.00	-15.5	70,334	-0.02%	大賣/
2021/05/11	65.7	108.02	58	108.38	107.00	7.7	69,233	0.01%
2021/05/10	41	114.12	66	113.34	113.00	-25	69,994	-0.04%
2021/05/07	106	116.55	37	116.04	117.50	69	72,312	0.10%	大買/
2021/05/06	27	112.59	24	112.21	112.50	3	73,359	0.00%
2021/05/05	40	111.40	27	112.09	110.00	13	74,195	0.02%
2021/05/04	33	108.97	62	108.75	108.50	-29	75,249	-0.04%
2021/05/03	26	112.96	26	112.85	112.50	0	76,133	0.00%
2021/04/29	16.4	117.21	30	117.42	116.00	-13.6	78,603	-0.02%
2021/04/28	41.2	117.29	10	117.05	117.00	31.2	79,282	0.04%
2021/04/27	64	119.23	29	119.19	118.50	35	80,842	0.04%
2021/04/26	34.7	117.90	37	118.23	117.50	-2.3	81,368	0.00%
2021/04/23	22	118.09	27	118.39	119.00	-5	82,262	-0.01%
2021/04/22	26.6	118.81	36	118.60	117.50	-9.4	84,441	-0.01%
2021/04/21	27.2	120.33	11.2	120.32	120.00	16	88,574	0.02%
2021/04/20	4	121.50	1.4	121.64	122.00	2.6	89,305	0.00%
2021/04/19	19.2	121.89	7	121.93	121.50	12.2	90,633	0.01%
2021/04/16	93	122.58	35	122.77	123.50	58	91,260	0.06%
2021/04/15	29	120.45	3	120.67	121.00	26	92,273	0.03%
2021/04/14	29.4	122.15	13.5	120.91	121.50	15.9	93,500	0.02%
2021/04/13	16	122.34	36	122.03	122.50	-20	96,281	-0.02%
2021/04/12	44.5	121.01	20	121.08	120.50	24.5	99,322	0.02%
2021/04/09	54	121.53	43.3	121.24	120.00	10.7	102,027	0.01%
2021/04/08	27.1	122.11	0	0.00	122.50	27.1	101,224	0.03%
2021/04/07	13	123.38	7.4	123.30	123.50	5.6	101,243	0.01%
2021/04/06	13	122.96	16.2	123.02	122.50	-3.2	101,439	0.00%
2021/04/01	87	122.56	55.3	121.90	121.50	31.7	101,864	0.03%
2021/03/31	137.3	124.59	128	124.46	124.00	9.3	102,143	0.01%	大買/大賣/
2021/03/30	14	128.79	34	129.54	129.50	-20	100,661	-0.02%
2021/03/29	70.2	127.99	25.2	128.20	128.50	45	100,823	0.04%
2021/03/26	48	127.17	38	127.30	126.50	10	101,700	0.01%
2021/03/25	45	126.99	22	127.61	126.50	23	101,299	0.02%
2021/03/24	48	128.36	27.9	128.99	128.00	20.1	100,686	0.02%
2021/03/23	93	131.87	90	131.46	130.50	3	99,806	0.00%
2021/03/22	60.2	127.90	85.6	128.04	130.00	-25.4	98,701	-0.03%
2021/03/19	161.7	124.83	250.1	124.69	123.50	-88.4	97,546	-0.09%	大買/大賣/
2021/03/18	76	130.07	81.6	129.85	129.50	-5.6	95,637	-0.01%
2021/03/17	96.6	126.10	153.3	126.14	126.00	-56.7	94,357	-0.06%	大賣/
2021/03/16	27	121.89	144.6	122.16	123.00	-117.6	92,873	-0.13%	大賣/鉅額交易
2021/03/15	19.1	119.58	70.2	120.46	121.00	-51.1	92,452	-0.06%
2021/03/12	242.1	119.48	98.9	119.23	120.00	143.2	93,263	0.15%	大買/鉅額交易
2021/03/11	69	116.99	29	117.22	117.00	40	94,385	0.04%
2021/03/10	12.5	115.58	10.8	115.92	115.50	1.7	93,926	0.00%
2021/03/09	6	113.42	137	114.45	115.00	-131	93,640	-0.14%	大賣/鉅額交易
2021/03/08	19.1	114.79	18.1	113.83	113.50	1	93,481	0.00%
2021/03/05	47	114.49	133	115.41	115.00	-86	92,985	-0.09%	大賣/
2021/03/04	121.4	114.79	21	114.12	114.50	100.4	92,545	0.11%	大買/
2021/03/03	141	115.26	29.9	114.31	115.50	111.1	91,575	0.12%	大買/鉅額交易
2021/03/02	37.3	113.57	32.1	113.11	112.00	5.2	90,689	0.01%
2021/02/26	61	113.05	13.2	112.66	112.00	47.8	90,179	0.05%
2021/02/25	16.2	115.08	70.1	115.61	116.50	-53.9	88,553	-0.06%
2021/02/24	6.3	111.80	24	112.50	110.50	-17.8	87,097	-0.02%
2021/02/23	15	109.87	11.2	111.32	111.50	3.8	86,598	0.00%
2021/02/22	8.5	112.42	17	112.24	111.00	-8.5	86,137	-0.01%
2021/02/19	60.9	110.75	42	110.32	110.00	18.9	85,645	0.02%
2021/02/18	19.2	113.45	19.3	113.40	113.00	-0.2	84,850	0.00%
2021/02/17	46.1	113.84	320	114.03	114.00	-273.9	84,908	-0.32%	大賣/鉅額交易
2021/02/05	66.5	114.43	42.5	114.52	113.50	24	83,928	0.03%
2021/02/04	21	114.33	48	114.19	114.00	-27	83,134	-0.03%
2021/02/03	39	116.36	119.6	116.50	116.50	-80.6	82,680	-0.10%	大賣/
2021/02/02	50.5	115.63	39	115.95	116.50	11.5	82,107	0.01%
2021/02/01	51.1	110.71	79	110.01	113.00	-27.9	81,389	-0.03%
2021/01/29	102.3	115.56	71	115.18	111.50	31.3	79,640	0.04%	大買/
2021/01/28	63.2	119.35	37	119.51	118.50	26.2	76,874	0.03%
2021/01/27	25.2	123.38	90.9	123.14	123.00	-65.7	75,136	-0.09%
2021/01/26	55	122.40	69	122.18	122.00	-14	73,916	-0.02%
2021/01/25	119	121.00	64.8	120.73	123.00	54.2	72,070	0.08%	大買/
2021/01/22	176.6	120.12	99.1	120.30	121.50	77.5	70,174	0.11%	大買/
2021/01/21	54	116.39	39.7	116.47	117.00	14.3	67,021	0.02%
2021/01/20	142.7	115.56	49.7	115.98	114.50	93	66,129	0.14%	大買/
2021/01/19	81	115.44	18	115.25	115.00	63	64,197	0.10%
2021/01/18	37	112.74	11.8	113.25	114.00	25.2	63,005	0.04%
2021/01/15	70.5	115.89	69.8	115.54	115.50	0.7	61,737	0.00%
2021/01/14	54	113.46	181.6	113.41	116.00	-127.6	59,302	-0.22%	大賣/鉅額交易
2021/01/13	51	105.64	33	105.74	106.50	18	54,542	0.03%
2021/01/12	56	104.39	87	103.73	104.00	-31	53,983	-0.06%
2021/01/11	53.5	107.35	31.1	107.40	107.50	22.4	53,647	0.04%
2021/01/08	43.1	107.35	39	107.40	108.00	4.1	53,291	0.01%
2021/01/07	339.5	107.88	354	106.50	107.00	-14.5	51,832	-0.03%	大買/大賣/
2021/01/06	97.4	105.59	126.8	105.23	105.00	-29.4	50,561	-0.06%	大賣/
2021/01/05	170.7	102.80	265.6	103.48	104.00	-94.9	47,274	-0.20%	大買/大賣/
2021/01/04	95	96.62	116.5	96.46	99.90	-21.5	44,037	-0.05%	大賣/
2020/12/31	41	91.62	42	91.79	92.00	-1	40,427	0.00%
2020/12/30	27.2	90.55	65	91.09	91.60	-37.8	40,179	-0.09%
2020/12/29	62.2	90.97	100	90.91	90.40	-37.8	39,796	-0.09%
2020/12/28	64.8	92.28	23.8	92.73	91.80	41	39,355	0.10%
2020/12/25	132.2	91.43	111.3	91.58	91.80	20.9	38,556	0.05%	大買/大賣/
2020/12/24	36.6	89.47	41	89.47	89.60	-4.4	37,188	-0.01%
2020/12/23	30	88.61	45	88.88	88.80	-15	37,032	-0.04%
2020/12/22	50	88.98	52.5	89.19	87.70	-2.5	36,732	-0.01%
2020/12/21	15	87.47	16	87.84	88.00	-1	36,124	0.00%
2020/12/18	22	87.65	16	87.56	87.70	6	35,941	0.02%
2020/12/17	29	87.89	14	87.94	87.80	15	35,866	0.04%
2020/12/16	44	87.74	11	87.88	88.20	33	35,716	0.09%
2020/12/15	13.1	86.82	24	87.10	87.10	-10.9	35,463	-0.03%
2020/12/14	81	88.31	27	88.69	87.70	54	35,162	0.15%
2020/12/11	21.2	86.79	44	87.38	87.60	-22.8	34,666	-0.07%
2020/12/10	55	87.96	92.8	87.95	87.70	-37.8	33,930	-0.11%
2020/12/09	25	88.64	71.8	88.90	89.00	-46.8	33,480	-0.14%
2020/12/08	149	88.44	114	88.53	87.60	35	32,621	0.11%	大買/大賣/
2020/12/07	104	86.32	224.2	86.77	87.90	-120.2	31,140	-0.39%	大買/大賣/鉅額交易
2020/12/04	7.1	82.87	12	82.97	82.90	-4.9	28,798	-0.02%
2020/12/03	20	82.06	10	82.12	82.00	10	28,368	0.04%
2020/12/02	12	82.60	7	82.71	82.70	5	28,204	0.02%
2020/12/01	13	82.64	5	82.58	82.90	8	28,227	0.03%
2020/11/30	1	82.50	4	82.68	82.30	-3	28,504	-0.01%
2020/11/27	8	82.56	14	82.74	82.60	-6	27,917	-0.02%
2020/11/26	27	82.84	20.3	82.90	83.00	6.7	27,869	0.02%
2020/11/25	7	81.96	2	82.40	82.00	5	27,823	0.02%
2020/11/24	36.1	82.55	8	82.11	82.00	28.1	27,853	0.10%
2020/11/23	4	82.73	16	82.91	82.90	-12	27,877	-0.04%
2020/11/20	14	82.35	1	82.50	82.50	13	27,738	0.05%
2020/11/19	9	82.90	4.5	82.70	82.90	4.5	27,618	0.02%
2020/11/18	6	83.08	26.2	83.13	83.20	-20.2	27,595	-0.07%
2020/11/17	3	82.70	31	82.73	83.00	-28	27,491	-0.10%
2020/11/16	15	82.33	20.3	82.45	82.60	-5.3	27,885	-0.02%
2020/11/13	34	81.49	14	81.55	81.40	20	27,577	0.07%
2020/11/12	11	81.39	23	81.60	81.90	-12	27,494	-0.04%
2020/11/11	4	80.98	35	81.32	81.60	-31	27,213	-0.11%
2020/11/10	4	80.65	5	80.96	80.80	-1	27,174	0.00%
2020/11/09	12	80.86	49	81.04	81.20	-37	28,235	-0.13%
2020/11/06	6	79.52	108	79.63	79.70	-102	28,321	-0.36%	大賣/鉅額交易
2020/11/05	19.5	78.87	5	78.94	79.00	14.5	28,488	0.05%
2020/11/04	9	78.68	4	78.83	78.80	5	29,073	0.02%
2020/11/03	1	78.20	4	78.50	78.30	-3	29,122	-0.01%
2020/11/02	4	77.80	9	77.80	78.30	-5	29,432	-0.02%
2020/10/30	19.2	77.51	179	77.41	77.50	-159.8	29,600	-0.54%	大賣/鉅額交易
2020/10/29	9	77.61	6	77.87	78.00	3	29,550	0.01%
2020/10/28	27	79.03	2	79.55	78.30	25	30,059	0.08%
2020/10/27	37	79.80	3	79.70	80.00	34	30,234	0.11%
2020/10/26	15	80.27	8	80.33	80.20	7	30,632	0.02%
2020/10/23	6.5	80.78	8	81.11	80.70	-1.5	31,049	0.00%
2020/10/22	4	80.43	10	80.55	80.80	-6	32,073	-0.02%
2020/10/21	20	80.63	8	80.65	80.40	12	32,779	0.04%
2020/10/20	54.1	81.33	22	81.34	81.40	32.1	33,058	0.10%
2020/10/19	182	81.34	111	81.06	81.30	71	33,610	0.21%	大買/大賣/
2020/10/16	67	78.68	53	79.08	78.60	14	33,408	0.04%
2020/10/15	11	77.71	9	78.26	78.10	2	33,847	0.01%
2020/10/14	15	78.20	3	78.53	78.00	12	34,602	0.03%
2020/10/13	10	78.68	5	78.48	78.90	5	34,800	0.01%
2020/10/12	5.2	78.63	22	78.70	78.70	-16.8	35,259	-0.05%
2020/10/08	0	0.00	2	77.85	78.00	-2	35,425	-0.01%
2020/10/07	1	77.40	1	77.40	77.40	0	35,744	0.00%
2020/10/06	13.1	77.85	3	77.90	77.80	10.1	36,066	0.03%
2020/10/05	4	77.75	7	78.00	77.70	-3	36,653	-0.01%
2020/09/30	8	77.80	7	77.66	77.40	1	37,159	0.00%
2020/09/29	15	77.74	34	77.53	77.00	-19	37,455	-0.05%
2020/09/28	10	76.20	3	76.13	76.90	7	37,793	0.02%
2020/09/25	12	74.82	4	74.60	74.30	8	38,001	0.02%
2020/09/24	35	75.41	1	75.01	75.00	34	38,076	0.09%
2020/09/23	5	76.68	5	76.82	76.70	0	37,687	0.00%
2020/09/22	9.2	76.83	1	76.80	76.80	8.2	38,132	0.02%
2020/09/21	30.7	77.59	0	0.00	77.40	30.7	38,706	0.08%
2020/09/18	21.5	77.93	8	77.83	77.60	13.5	40,000	0.03%
2020/09/17	5	78.50	8.4	78.23	78.10	-3.4	40,947	-0.01%
2020/09/16	4	79.13	5	78.94	78.80	-1	41,362	0.00%
2020/09/15	14	79.21	1	79.40	79.10	13	41,339	0.03%
2020/09/14	12	79.20	15	79.18	79.40	-3	41,646	-0.01%
2020/09/11	1	78.30	7	78.43	78.50	-6	41,491	-0.01%
2020/09/10	4	78.35	14	78.39	78.50	-10	41,523	-0.02%
2020/09/09	2.5	77.84	5	77.54	77.90	-2.5	41,410	-0.01%
2020/09/08	5	77.70	0	0.00	77.50	5	41,473	0.01%
2020/09/07	28	77.00	3	77.00	77.30	25	41,611	0.06%
2020/09/04	14	76.89	1	77.10	76.90	13	41,954	0.03%
2020/09/03	24	78.30	6	78.40	77.70	18	41,789	0.04%
2020/09/02	32	77.33	0	0.00	77.80	32	41,734	0.08%
2020/09/01	5	76.82	0.4	77.20	77.00	4.6	42,211	0.01%
2020/08/31	14.2	77.31	7	77.57	76.90	7.2	42,474	0.02%
2020/08/28	28	77.34	12	77.50	77.50	16	42,692	0.04%
2020/08/27	17	77.72	1	77.50	77.50	16	42,988	0.04%
2020/08/26	6	78.10	3	78.03	78.20	3	43,281	0.01%
2020/08/25	4	77.95	9	78.10	78.30	-5	43,441	-0.01%
2020/08/24	18	77.95	6	77.88	77.60	12	43,891	0.03%
2020/08/21	3	78.17	14	77.97	78.20	-11	43,964	-0.03%
2020/08/20	38	77.41	21	77.31	77.10	17	43,929	0.04%
2020/08/19	17	79.68	28	80.14	79.30	-11	43,368	-0.03%
2020/08/18	4	80.10	5.5	79.96	79.80	-1.5	43,283	0.00%
2020/08/17	10	80.30	10.4	80.27	80.20	-0.4	43,604	0.00%
2020/08/14	4	80.10	24	80.05	80.40	-20	43,618	-0.05%
2020/08/13	47	80.03	47.2	80.29	79.50	-0.2	43,559	0.00%
2020/08/12	13	80.38	35.4	80.57	81.40	-22.4	42,948	-0.05%
2020/08/11	18	80.09	42.2	80.16	79.80	-24.2	43,139	-0.06%
2020/08/10	24	80.35	58	80.18	80.50	-34	43,407	-0.08%
2020/08/07	36.2	78.58	16	78.91	78.30	20.2	43,275	0.05%
2020/08/06	30	79.19	8	78.86	79.00	22	43,625	0.05%
2020/08/05	16	78.05	34	78.17	77.90	-18	43,829	-0.04%
2020/08/04	4	77.88	9.2	77.94	78.10	-5.2	44,340	-0.01%
2020/08/03	68	77.55	6	77.47	77.10	62	44,597	0.14%
2020/07/31	14.2	78.84	23.4	78.86	78.40	-9.2	44,108	-0.02%
2020/07/30	15.4	77.97	8	77.95	78.00	7.4	43,832	0.02%
2020/07/29	30	78.32	2	78.55	78.00	28	43,666	0.06%
2020/07/28	78	80.45	47.7	79.65	78.40	30.3	43,848	0.07%
2020/07/27	28.1	78.35	39	78.44	78.00	-10.9	43,342	-0.03%
2020/07/24	33.4	80.80	35.5	80.71	80.00	-2.1	42,760	0.00%
2020/07/23	47.2	81.85	20.1	81.99	82.10	27.1	42,348	0.06%
2020/07/22	43	85.56	29	85.66	85.90	14	41,517	0.03%
2020/07/21	65	85.40	41	85.52	85.30	24	40,594	0.06%
2020/07/20	55	86.15	65.1	86.98	86.80	-10.1	39,798	-0.03%
2020/07/17	64	88.39	45.4	88.27	88.00	18.7	39,066	0.05%
2020/07/16	25	87.75	133	87.42	87.60	-108	39,095	-0.28%	大賣/鉅額交易
2020/07/15	106	86.65	13	86.79	86.60	93	38,790	0.24%	大買/
2020/07/14	8	86.55	141	86.71	86.30	-133	39,163	-0.34%	大賣/鉅額交易
2020/07/13	92.2	85.79	72.6	86.01	86.70	19.6	39,298	0.05%
2020/07/10	39	85.32	16	85.39	84.80	23	39,392	0.06%
2020/07/09	100	86.40	4.8	86.12	86.20	95.2	39,134	0.24%
2020/07/08	13	86.87	3	86.87	87.00	10	38,728	0.03%
2020/07/07	47	86.31	18	86.62	87.00	29	38,430	0.08%
2020/07/06	15	86.37	26	86.44	86.40	-11	38,484	-0.03%
2020/07/03	39	85.33	98.1	85.41	85.30	-59.1	39,251	-0.15%
2020/07/02	91.6	85.56	17.2	85.63	86.00	74.4	39,318	0.19%
2020/07/01	18.2	86.64	28.4	86.40	85.90	-10.2	39,567	-0.03%
2020/06/30	12.5	86.18	33.4	86.04	86.30	-20.9	39,234	-0.05%
2020/06/29	31	84.80	55	84.35	85.20	-24	38,911	-0.06%
2020/06/24	23	82.34	142.8	83.05	83.50	-119.8	37,861	-0.32%	大賣/鉅額交易
2020/06/23	23	80.05	125	80.17	80.20	-102	37,387	-0.27%	大賣/鉅額交易
2020/06/22	2	78.35	17	78.63	78.90	-15	37,269	-0.04%
2020/06/19	12	78.31	2	78.60	78.80	10	37,883	0.03%
2020/06/18	5	78.26	10.3	78.06	78.50	-5.3	37,988	-0.01%
2020/06/17	13	78.48	13	78.21	78.20	0	38,713	0.00%
2020/06/16	11.4	78.29	13.6	78.29	78.40	-2.2	40,122	-0.01%
2020/06/15	24	77.36	8	77.44	77.00	16	41,533	0.04%
2020/06/12	14	77.66	17	77.36	78.00	-3	42,349	-0.01%
2020/06/11	14	79.35	17.1	78.86	78.60	-3.1	42,992	-0.01%
2020/06/10	4	79.28	23	79.57	79.90	-19	43,388	-0.04%
2020/06/09	19	79.62	33.4	79.53	79.50	-14.4	44,767	-0.03%
2020/06/08	40	79.39	58	79.39	79.70	-18	45,559	-0.04%
2020/06/05	19.1	78.13	70.6	78.10	78.50	-51.5	45,175	-0.11%
2020/06/04	33.1	78.23	30.3	78.29	78.40	2.8	45,232	0.01%
2020/06/03	17	78.06	46	78.16	78.10	-29	45,254	-0.06%
2020/06/02	13	77.23	39	77.12	77.10	-26	45,186	-0.06%
2020/06/01	6	76.38	33	76.43	76.20	-27	45,106	-0.06%
2020/05/29	12.7	75.32	0	0.00	75.80	12.7	45,158	0.03%
2020/05/28	1.4	75.50	29	75.30	75.30	-27.6	44,994	-0.06%
2020/05/27	3	75.10	3	75.17	75.30	0	45,453	0.00%
2020/05/26	9.6	74.32	4	75.05	74.80	5.6	45,969	0.01%
2020/05/25	22	73.40	10	73.18	73.60	12	46,216	0.03%
2020/05/22	61	73.92	5	74.20	73.60	56	46,552	0.12%
2020/05/21	18	74.83	13.1	74.81	74.70	4.9	46,325	0.01%
2020/05/20	11	74.69	3.1	74.77	74.50	7.9	46,417	0.02%
2020/05/19	53.3	75.12	9	74.98	74.80	44.3	46,489	0.10%
2020/05/18	62	75.85	18.1	75.74	75.00	43.9	46,100	0.10%
2020/05/15	71	77.75	31.2	77.50	77.10	39.8	45,526	0.09%
2020/05/14	28	78.16	10	78.36	78.20	18	45,023	0.04%
2020/05/13	26	78.24	12	78.28	78.80	14	44,680	0.03%
2020/05/12	31	77.63	13	77.67	77.30	18	44,565	0.04%
2020/05/11	5	78.32	44	78.25	78.90	-39	44,747	-0.09%
2020/05/08	3	76.20	18	76.63	76.20	-15	44,242	-0.03%
2020/05/07	6	75.03	2	75.15	75.20	4	44,308	0.01%
2020/05/06	10	74.26	9	74.52	74.30	1	44,218	0.00%
2020/05/05	15	74.19	1	74.79	74.10	14	44,492	0.03%
2020/05/04	16	74.37	11.8	74.35	74.50	4.2	44,768	0.01%
2020/04/30	24	76.36	35	76.74	77.00	-11	44,694	-0.02%
2020/04/29	11	76.01	37	75.90	75.60	-26	44,975	-0.06%
2020/04/28	2	75.05	12	74.97	75.20	-10	45,609	-0.02%
2020/04/27	16	74.87	4	74.83	74.90	12	47,798	0.03%
2020/04/24	14	73.96	0	0.00	73.80	14	47,910	0.03%
2020/04/23	12	74.67	2	74.20	74.00	10	48,896	0.02%
2020/04/22	8	73.36	2	73.55	73.90	6	48,768	0.01%
2020/04/21	172	73.96	21	74.29	73.50	151	48,703	0.31%	大買/鉅額交易
2020/04/20	18	75.94	14	76.07	76.20	4	48,171	0.01%
2020/04/17	12	75.94	67	75.97	75.80	-55	48,024	-0.11%
2020/04/16	20	74.62	5	74.74	74.00	15	47,392	0.03%
2020/04/15	18	74.59	23.5	74.43	74.10	-5.5	47,157	-0.01%
2020/04/14	13	73.77	27	74.06	74.40	-14	47,387	-0.03%
2020/04/13	8	73.38	28	73.48	73.10	-20	47,485	-0.04%
2020/04/10	24	73.67	17	73.66	73.90	7	47,506	0.01%
2020/04/09	62	74.41	43	74.00	74.00	19	47,817	0.04%
2020/04/08	90	74.13	125	73.97	75.00	-35	47,242	-0.07%	大賣/
2020/04/07	15	71.00	4	71.10	71.20	11	45,981	0.02%
2020/04/06	22	69.90	6	69.62	70.20	16	45,466	0.04%
2020/04/01	22	70.31	11	70.09	70.00	11	44,975	0.02%
2020/03/31	31	70.22	16	70.06	69.90	15	44,733	0.03%
2020/03/30	32	69.57	18	69.96	70.00	14	44,283	0.03%
2020/03/27	53	71.66	11	70.62	70.10	42	43,919	0.10%
2020/03/26	12	70.80	22	71.30	71.00	-10	43,204	-0.02%
2020/03/25	71.2	72.04	31	72.08	71.40	40.2	43,208	0.09%
2020/03/24	63	70.21	82	69.67	69.40	-19	42,793	-0.04%
2020/03/23	50	67.79	3	67.80	67.50	47	43,074	0.11%
2020/03/20	72.2	69.92	67.1	70.16	70.80	5.1	42,561	0.01%
2020/03/19	28.6	67.41	15.3	67.89	66.30	13.3	41,412	0.03%
2020/03/18	34.1	70.51	1	70.80	70.00	33.1	40,185	0.08%
2020/03/17	23	70.95	9.8	70.92	70.60	13.2	39,472	0.03%
2020/03/16	45.3	72.02	22	71.95	71.10	23.3	38,858	0.06%
2020/03/13	93.4	71.07	47	72.30	74.60	46.4	38,007	0.12%
2020/03/12	109	76.12	41.1	75.44	74.70	67.9	36,846	0.18%	大買/
2020/03/11	47	79.30	15	79.15	78.60	32	35,761	0.09%
2020/03/10	27.4	79.30	19	79.56	79.40	8.4	35,582	0.02%
2020/03/09	44	79.44	14	79.63	79.10	30	35,358	0.08%
2020/03/06	59	80.99	8.1	81.00	80.80	50.9	35,166	0.14%
2020/03/05	16	83.40	32	82.94	82.70	-16	35,040	-0.05%
2020/03/04	8.6	81.36	2	81.70	81.70	6.6	35,049	0.02%
2020/03/03	22	81.16	15	81.48	81.00	7	34,888	0.02%
2020/03/02	36	79.23	14	78.95	79.20	22	34,638	0.06%
2020/02/27	45	80.53	6	80.45	80.30	39	34,937	0.11%
2020/02/26	20	81.45	15	81.71	81.10	5	34,982	0.01%
2020/02/25	5	81.88	12.3	81.70	82.30	-7.3	34,763	-0.02%
2020/02/24	22.2	80.67	2	80.65	80.70	20.2	34,847	0.06%
2020/02/21	20.5	81.83	12	81.84	81.70	8.5	35,036	0.02%
2020/02/20	8	83.20	44.1	83.21	82.80	-36.1	36,338	-0.10%
2020/02/19	3	83.37	2.3	83.45	83.80	0.7	36,346	0.00%
2020/02/18	9.7	83.45	7	83.57	83.40	2.7	36,642	0.01%
2020/02/17	15	84.00	1.2	83.98	83.90	13.8	37,750	0.04%
2020/02/14	1	84.80	8	84.55	84.90	-7	38,341	-0.02%
2020/02/13	20.2	85.16	20	85.34	84.70	0.2	39,439	0.00%
2020/02/12	10.4	83.73	24	84.15	85.50	-13.6	40,708	-0.03%
2020/02/11	2	82.85	3.4	82.69	82.90	-1.4	41,559	0.00%
2020/02/10	18	80.17	12.1	81.08	82.00	5.9	42,608	0.01%
2020/02/07	21.5	82.88	28	82.99	82.90	-6.5	43,602	-0.01%
2020/02/06	29.7	82.99	24	83.04	83.60	5.7	45,059	0.01%
2020/02/05	27.1	82.40	31	82.35	82.20	-3.9	46,922	-0.01%
2020/02/04	14	82.73	13	83.46	82.20	1	48,200	0.00%
2020/02/03	29.6	79.73	24	80.73	82.20	5.6	48,094	0.01%
2020/01/31	22.2	83.38	20.2	83.46	83.20	2	47,505	0.00%
2020/01/30	87.2	83.81	21.9	83.62	83.10	65.3	47,070	0.14%
2020/01/20	0.5	92.00	26	92.72	92.30	-25.6	44,925	-0.06%
2020/01/17	4	92.08	86.6	92.13	92.30	-82.6	44,926	-0.18%
2020/01/16	1	89.90	0	0.00	90.00	1	44,307	0.00%
2020/01/15	0	0.00	2	90.20	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	22	89.64	90.00	-22	46,469	-0.05%
2020/01/13	4	89.60	0	89.20	89.60	4	46,698	0.01%
2020/01/10	5.3	88.39	13.7	88.78	89.00	-8.4	47,630	-0.02%
2020/01/09	43	87.50	19	87.40	87.10	24	48,452	0.05%
2020/01/08	14	87.11	14	86.96	86.50	0	48,573	0.00%
2020/01/07	17	89.79	24.8	89.45	89.10	-7.8	48,302	-0.02%
2020/01/06	14	90.81	18	90.68	90.50	-4	48,395	-0.01%
2020/01/03	17	91.90	18	91.53	91.60	-1	48,271	0.00%
2020/01/02	5	90.64	12	91.00	90.80	-7	48,116	-0.01%
2019/12/31	4.5	90.83	13	90.92	90.80	-8.5	48,193	-0.02%
2019/12/30	3.2	91.31	0	0.00	90.90	3.2	48,265	0.01%
2019/12/27	5	91.50	8	91.60	91.50	-3	48,462	-0.01%
2019/12/26	2	90.80	5	91.04	90.80	-3	48,560	-0.01%
2019/12/25	3	90.97	37	90.94	91.00	-34	49,146	-0.07%
2019/12/24	10.2	91.07	1	91.00	90.90	9.2	49,384	0.02%
2019/12/23	1.9	91.15	6	91.28	91.50	-4.1	49,552	-0.01%
2019/12/20	31	91.14	32	92.39	91.10	-1	49,578	0.00%
2019/12/19	6	91.72	3.8	92.04	92.20	2.2	49,260	0.00%
2019/12/18	31	92.68	34.2	92.14	92.40	-3.2	48,958	-0.01%
2019/12/17	13.2	91.40	14.8	91.27	91.60	-1.6	48,539	0.00%
2019/12/16	3	91.47	13.4	91.44	91.60	-10.4	48,561	-0.02%
2019/12/13	4	91.28	35	91.73	91.00	-31	48,552	-0.06%
2019/12/12	21	91.65	28	91.86	91.00	-7	48,727	-0.01%
2019/12/11	5	91.00	14	90.95	91.30	-9	48,865	-0.02%
2019/12/10	3	90.37	0.9	90.00	90.30	2.1	49,354	0.00%
2019/12/09	30	90.96	46	91.30	91.00	-16	49,715	-0.03%
2019/12/06	9	90.52	6	90.57	90.50	3	49,472	0.01%
2019/12/05	11	89.81	3	90.33	89.90	8	49,467	0.02%
2019/12/04	5	89.06	1	88.90	89.50	4	49,622	0.01%
2019/12/03	5	89.84	10	89.49	90.00	-5	49,672	-0.01%
2019/12/02	17	88.00	26.8	87.89	88.60	-9.8	49,485	-0.02%
2019/11/29	35	88.70	11.2	89.32	88.50	23.8	49,213	0.05%
2019/11/28	2.1	89.90	0	0.00	89.80	2.1	48,897	0.00%
2019/11/27	1	90.00	3	90.33	90.60	-2	49,237	0.00%
2019/11/26	0	0.00	10	90.14	89.90	-10	49,243	-0.02%
2019/11/25	29.1	90.50	27	89.80	89.60	2.1	48,294	0.00%
2019/11/22	12	91.78	7	92.34	91.40	5	47,978	0.01%
2019/11/21	11	91.67	25.2	91.57	92.50	-14.2	47,972	-0.03%
2019/11/20	7	92.03	7	92.11	91.90	0	47,375	0.00%
2019/11/19	10	92.22	117.4	92.34	92.80	-107.4	47,024	-0.23%	大賣/鉅額交易
2019/11/18	2	90.10	23.2	90.23	90.50	-21.2	45,679	-0.05%
2019/11/15	6	90.05	13	90.12	90.10	-7	45,397	-0.02%
2019/11/14	5	90.18	13	90.02	89.30	-8	45,007	-0.02%
2019/11/13	36.4	89.68	15	89.99	89.70	21.4	44,081	0.05%
2019/11/12	29	89.53	25	89.88	91.00	4	43,699	0.01%
2019/11/11	36.1	89.08	51	88.15	87.90	-14.9	42,815	-0.03%
2019/11/08	66.2	92.13	78.6	91.99	90.90	-12.4	41,247	-0.03%
2019/11/07	21.2	90.39	41.9	90.35	90.80	-20.7	39,749	-0.05%
2019/11/06	40	90.21	66	90.05	90.40	-26	38,542	-0.07%
2019/11/05	67.4	89.86	125.2	89.82	90.00	-57.8	37,282	-0.16%	大賣/
2019/11/04	125	87.45	250.3	88.08	89.00	-125.3	36,054	-0.35%	大買/大賣/鉅額交易
2019/11/01	50	83.53	204	83.00	84.80	-154	34,294	-0.45%	大賣/鉅額交易
2019/10/31	7	80.91	52	81.12	80.60	-45	33,093	-0.14%
2019/10/30	15.3	80.11	20	80.29	80.20	-4.7	32,959	-0.01%
2019/10/29	22	80.87	30	80.81	80.80	-8	32,835	-0.02%
2019/10/28	15.2	80.39	21	80.51	80.10	-5.8	32,576	-0.02%
2019/10/25	15	79.85	18	80.14	80.20	-3	32,470	-0.01%
2019/10/24	13	80.52	51.4	80.66	80.50	-38.4	32,252	-0.12%
2019/10/23	63	79.99	94.4	80.07	80.50	-31.4	32,630	-0.10%
2019/10/22	10.4	79.25	96.6	79.28	79.50	-86.2	32,364	-0.27%
2019/10/21	13	77.55	8	77.15	77.60	5	31,601	0.02%
2019/10/18	27	77.60	55.6	77.93	76.90	-28.6	31,704	-0.09%
2019/10/17	23	76.29	159	76.72	77.20	-136	30,791	-0.44%	大賣/鉅額交易
2019/10/16	1	75.00	14.6	74.98	75.00	-13.6	29,769	-0.05%
2019/10/15	2	74.75	10	75.02	74.70	-8	29,704	-0.03%
2019/10/14	3	74.23	21	74.24	74.50	-18	30,027	-0.06%
2019/10/09	10.1	73.41	17	73.46	72.90	-6.9	29,767	-0.02%
2019/10/08	5	73.82	10	73.89	74.00	-5	29,894	-0.02%
2019/10/07	18.4	73.76	22	73.69	73.40	-3.6	29,759	-0.01%
2019/10/04	11.2	72.24	16	72.47	72.70	-4.8	29,672	-0.02%
2019/10/03	38.4	71.77	8	72.00	72.00	30.4	29,708	0.10%
2019/10/02	6	72.30	4	72.35	72.30	2	29,572	0.01%
2019/10/01	19.1	72.53	28.1	72.66	72.60	-9	29,331	-0.03%
2019/09/27	7.8	73.54	25	73.78	73.20	-17.2	28,815	-0.06%
2019/09/26	5	74.36	2.2	74.10	74.00	2.8	28,901	0.01%
2019/09/25	0	0.00	10	74.46	74.80	-10	28,895	-0.03%
2019/09/24	15	74.97	12	75.08	74.90	3	29,218	0.01%
2019/09/23	2	74.65	0	0.00	74.70	2	29,240	0.01%
2019/09/20	10	74.05	9	74.17	74.50	1	29,577	0.00%
2019/09/19	11	73.75	28	73.86	73.50	-17	29,314	-0.06%
2019/09/18	23	74.43	11	74.50	74.40	12	29,144	0.04%
2019/09/17	33	74.71	27	75.41	74.60	6	29,059	0.02%
2019/09/16	46	75.56	21	75.71	76.00	25	29,303	0.09%
2019/09/12	15	75.72	36	75.55	76.00	-21	29,068	-0.07%
2019/09/11	11	74.62	18	74.92	74.50	-7	28,869	-0.02%
2019/09/10	23	74.41	13	74.20	74.10	10	28,884	0.03%
2019/09/09	20	75.20	3	75.07	74.70	17	29,030	0.06%
2019/09/06	17	75.44	19	75.57	75.00	-2	29,372	-0.01%
2019/09/05	19	74.77	30	74.81	74.90	-11	29,587	-0.04%
2019/09/04	7	74.09	9	74.24	74.30	-2	29,815	-0.01%
2019/09/03	4	73.85	5.9	74.06	73.60	-1.9	29,905	-0.01%
2019/09/02	15	73.89	9.5	74.07	74.00	5.5	30,251	0.02%
2019/08/30	11	73.38	51	73.45	74.20	-40	30,587	-0.13%
2019/08/29	26	71.98	3	72.00	71.90	23	30,724	0.07%
2019/08/28	2	72.10	4	72.28	72.40	-2	31,041	-0.01%
2019/08/27	14	72.23	8	72.28	72.20	6	31,307	0.02%
2019/08/26	27	71.86	6	72.03	72.00	21	31,562	0.07%
2019/08/23	8.5	73.42	3	73.43	73.30	5.5	31,812	0.02%
2019/08/22	23	73.82	10	73.83	73.90	13	32,267	0.04%
2019/08/21	7	73.33	16	73.34	73.50	-9	34,158	-0.03%
2019/08/20	4	72.50	9	72.54	72.40	-5	34,127	-0.01%
2019/08/19	13	72.47	23	72.54	72.40	-10	34,491	-0.03%
2019/08/16	30	71.38	6	71.90	72.00	24	35,197	0.07%
2019/08/15	51	71.64	10	71.68	71.60	41	35,147	0.12%
2019/08/14	11	73.31	4	73.80	72.60	7	35,268	0.02%
2019/08/13	9.1	73.18	4	73.53	72.90	5.1	35,218	0.01%
2019/08/12	8	73.66	15	73.84	73.70	-7	35,749	-0.02%
2019/08/08	45	73.42	36	73.31	73.10	9	36,472	0.02%
2019/08/07	7.2	73.02	3	73.30	72.90	4.2	37,306	0.01%
2019/08/06	32	72.46	30	72.64	73.30	2	37,843	0.01%
2019/08/05	86	73.30	25	73.39	72.80	61	37,786	0.16%
2019/08/02	37	75.93	25	75.90	75.50	12	37,404	0.03%
2019/08/01	9.4	78.01	28	77.89	77.90	-18.6	37,162	-0.05%
2019/07/31	3.5	78.11	13	77.98	78.60	-9.5	37,041	-0.03%
2019/07/30	2	77.90	0	0.00	77.80	2	37,167	0.01%
2019/07/29	16	78.54	2	78.55	78.40	14	37,511	0.04%
2019/07/26	3.1	78.54	17	78.56	78.40	-13.9	37,626	-0.04%
2019/07/25	36.3	78.36	37	78.36	78.60	-0.7	37,671	0.00%
2019/07/24	57	81.17	57	81.22	81.30	0	37,192	0.00%
2019/07/23	16	80.71	3.8	81.04	80.90	12.2	36,534	0.03%
2019/07/22	8	80.30	44	80.17	80.60	-36	36,414	-0.10%
2019/07/19	8.2	79.57	27	80.03	79.30	-18.8	36,308	-0.05%
2019/07/18	8	79.20	12	79.53	79.00	-4	36,773	-0.01%
2019/07/17	18	79.61	43	79.96	79.30	-25	37,533	-0.07%
2019/07/16	70	79.85	47	79.68	80.00	23	37,702	0.06%
2019/07/15	41	77.64	22	77.12	78.10	19	38,121	0.05%
2019/07/12	33	77.68	23	77.90	77.60	10	40,175	0.02%
2019/07/11	23.2	78.16	6.8	78.42	78.20	16.4	41,245	0.04%
2019/07/10	28.1	77.88	17	77.99	77.90	11.1	42,238	0.03%
2019/07/09	18	78.16	20	79.00	77.90	-2	43,101	0.00%
2019/07/08	19	78.75	37	78.74	79.00	-18	43,727	-0.04%
2019/07/05	5	78.04	7	78.14	78.20	-2	44,148	0.00%
2019/07/04	17.2	77.81	6.8	78.08	77.70	10.4	44,538	0.02%
2019/07/03	29	77.74	16	77.96	77.50	13	44,768	0.03%
2019/07/02	20.2	78.98	24	79.20	79.10	-3.8	45,091	-0.01%
2019/07/01	30	79.03	27.6	79.01	79.40	2.4	45,435	0.01%
2019/06/28	19	77.59	8.8	77.74	77.40	10.2	46,469	0.02%
2019/06/27	5	77.40	16	77.41	77.40	-11	48,925	-0.02%
2019/06/26	15	76.25	3	76.53	76.30	12	49,037	0.02%
2019/06/25	8	76.44	7	76.67	76.40	1	48,862	0.00%
2019/06/24	32	76.37	20.3	76.32	77.10	11.7	48,644	0.02%
2019/06/21	53	77.76	76	77.73	76.80	-23	48,291	-0.05%
2019/06/20	10.2	77.30	26	77.45	77.70	-15.8	47,665	-0.03%
2019/06/19	7	76.96	23	77.07	77.20	-16	47,481	-0.03%
2019/06/18	42	76.41	24	76.04	75.90	18	46,966	0.04%
2019/06/17	14.4	76.19	25	76.32	76.40	-10.6	46,586	-0.02%
2019/06/14	12	75.09	50	75.20	75.10	-38	46,296	-0.08%
2019/06/13	14	73.91	64	74.01	74.20	-50	45,938	-0.11%
2019/06/12	5.8	73.17	7	73.07	73.70	-1.2	45,892	0.00%
2019/06/11	4	72.20	4	72.48	72.40	0	45,480	0.00%
2019/06/10	8	71.63	10	72.01	72.10	-2	45,277	0.00%
2019/06/06	27	71.25	11	71.63	71.10	16	44,971	0.04%
2019/06/05	48	72.30	42	71.55	71.00	6	44,606	0.01%
2019/06/04	29	72.40	3	72.63	71.80	26	44,249	0.06%
2019/06/03	16	72.65	20	72.71	73.40	-4	43,903	-0.01%
2019/05/31	32	73.97	21	74.43	73.90	11	43,607	0.03%
2019/05/30	11.7	73.06	9.8	72.90	73.40	1.9	42,989	0.00%
2019/05/29	47	70.96	14.4	71.16	72.20	32.6	42,844	0.08%
2019/05/28	22.6	71.41	4	71.68	71.20	18.6	42,521	0.04%
2019/05/27	11.4	71.46	4	71.70	71.40	7.4	40,574	0.02%
2019/05/24	16.6	71.58	6	71.78	71.40	10.6	40,541	0.03%
2019/05/23	35	71.93	27	71.73	71.50	8	40,262	0.02%
2019/05/22	17.2	74.34	2	74.15	74.00	15.2	39,723	0.04%
2019/05/21	21.1	74.85	13	75.04	75.00	8.1	39,988	0.02%
2019/05/20	23.1	75.10	16	75.22	75.00	7.1	39,825	0.02%
2019/05/17	34.7	75.93	8	76.06	74.70	26.7	39,707	0.07%
2019/05/16	23.2	76.81	21	76.35	75.90	2.2	39,278	0.01%
2019/05/15	33.8	77.95	14	78.01	77.80	19.8	38,512	0.05%
2019/05/14	45.6	79.15	12	79.65	79.70	33.6	37,886	0.09%
2019/05/13	52.1	81.57	19	82.04	81.20	33.1	37,563	0.09%
2019/05/10	14.4	84.37	50	83.67	83.70	-35.6	37,575	-0.09%
2019/05/09	49.1	84.74	7	84.83	84.30	42.1	37,560	0.11%
2019/05/08	5	85.58	7.4	85.94	85.90	-2.4	37,350	-0.01%
2019/05/07	2	86.15	13	86.48	86.60	-11	37,276	-0.03%
2019/05/06	36.9	85.38	9	85.44	84.90	27.9	37,269	0.07%
2019/05/03	10	87.49	8	87.91	88.20	2	36,812	0.01%
2019/05/02	18	86.56	7	86.87	86.90	11	36,616	0.03%
2019/04/30	10.1	86.73	10	86.60	86.90	0.1	36,365	0.00%
2019/04/29	39	87.93	43	88.16	87.80	-4	36,026	-0.01%
2019/04/26	8	87.15	14	87.24	87.40	-6	35,703	-0.02%
2019/04/25	23	86.12	26	86.45	86.80	-3	35,423	-0.01%
2019/04/24	131.2	87.36	46	87.73	86.90	85.2	35,170	0.24%	大買/
2019/04/23	67	87.32	63	87.47	88.30	4	34,864	0.01%
2019/04/22	41.1	88.12	18	88.72	87.80	23.1	34,003	0.07%
2019/04/19	55.4	89.94	43.8	89.60	88.90	11.6	33,706	0.03%
2019/04/18	97.3	93.79	87.4	93.58	91.60	9.9	32,619	0.03%
2019/04/17	24.6	91.41	23.8	91.21	91.80	0.8	30,553	0.00%
2019/04/16	19.1	90.16	138.4	90.47	89.90	-119.3	29,346	-0.41%	大賣/鉅額交易
2019/04/15	23	88.36	55	88.81	89.30	-32	28,411	-0.11%
2019/04/12	80.4	86.19	96	86.40	86.50	-15.6	27,828	-0.06%
2019/04/11	61.2	84.02	66.1	83.89	83.80	-4.9	27,456	-0.02%
2019/04/10	3	82.73	34	82.88	83.00	-31	26,990	-0.11%
2019/04/09	3.2	82.53	15.6	82.46	82.50	-12.4	26,686	-0.05%
2019/04/08	10	82.54	27	82.67	82.40	-17	26,501	-0.06%
2019/04/03	39	81.44	26	81.53	81.90	13	25,825	0.05%
2019/04/02	39.8	82.49	70.2	82.75	82.00	-30.4	25,304	-0.12%
2019/04/01	62	79.73	202.7	79.83	80.80	-140.7	23,838	-0.59%	大賣/鉅額交易
2019/03/29	0	0.00	14.4	73.14	73.50	-14.4	21,133	-0.07%
2019/03/28	1	71.70	1	71.70	71.80	0	21,058	0.00%
2019/03/27	0	0.00	14	71.99	71.90	-14	21,359	-0.07%
2019/03/26	0	0.00	1	71.80	71.80	-1	21,516	0.00%
2019/03/25	8	71.43	1	71.60	71.20	7	21,784	0.03%
2019/03/22	3	72.80	13	73.24	73.00	-10	21,732	-0.05%
2019/03/21	3	73.03	22	72.95	73.00	-19	21,996	-0.09%
2019/03/20	3	72.07	1	72.40	72.40	2	22,458	0.01%
2019/03/19	1.1	71.82	3	72.30	72.30	-1.9	23,024	-0.01%
2019/03/18	1	71.10	8	71.53	72.00	-7	23,226	-0.03%
2019/03/15	3.1	70.87	1	70.60	70.60	2.1	23,470	0.01%
2019/03/14	3	70.83	6	70.98	71.10	-3	23,311	-0.01%
2019/03/13	8.2	70.80	0	0.00	70.70	8.2	24,214	0.03%
2019/03/12	0	0.00	40	71.16	71.20	-40	24,353	-0.16%
2019/03/11	9.2	70.61	1.6	70.66	70.40	7.6	24,453	0.03%
2019/03/08	12	70.77	0	0.00	70.70	12	24,916	0.05%
2019/03/07	15.1	71.74	10	72.17	71.60	5.1	25,765	0.02%
2019/03/06	12	72.33	13	72.36	72.50	-1	26,193	0.00%
2019/03/05	4	71.65	3	71.90	71.90	1	26,787	0.00%
2019/03/04	6	71.93	2	72.15	72.20	4	26,928	0.01%
2019/02/27	0	0.00	0	72.70	72.70	0	26,754	0.00%
2019/02/26	8	72.91	16	73.18	72.80	-8	26,722	-0.03%
2019/02/25	1.2	72.90	13	73.22	73.40	-11.8	26,937	-0.04%
2019/02/22	4	73.23	2	73.15	73.50	2	27,267	0.01%
2019/02/21	2.1	73.55	5	73.68	73.80	-3	27,552	-0.01%
2019/02/20	7.6	73.07	8	73.06	73.20	-0.4	27,545	0.00%
2019/02/19	1	71.90	30	72.04	72.00	-29	27,169	-0.11%
2019/02/18	2.2	71.09	204	71.21	71.00	-201.8	27,351	-0.74%	大賣/鉅額交易
2019/02/15	205	70.55	0	0.00	70.30	205	27,533	0.74%	大買/鉅額交易
2019/02/14	0	0.00	4	71.63	71.40	-4	27,638	-0.01%
2019/02/13	5	71.92	5.7	71.98	72.00	-0.7	27,733	0.00%
2019/02/12	3	71.73	127	70.68	72.00	-124	27,694	-0.45%	大賣/鉅額交易
2019/02/11	112	70.04	0	0.00	69.90	112	27,543	0.41%	大買/鉅額交易
2019/01/30	57	70.00	0	0.00	70.00	57	27,311	0.21%
2019/01/29	14.2	69.92	0	0.00	69.90	14.2	27,329	0.05%
2019/01/28	0	0.00	4	70.80	70.80	-4	27,288	-0.01%
2019/01/25	3.1	70.53	43	70.70	70.70	-39.9	27,511	-0.15%
2019/01/24	2	69.50	0	0.00	70.00	2	27,455	0.01%
2019/01/23	25.6	69.76	0	0.00	69.70	25.6	27,740	0.09%
2019/01/22	6	70.50	1.6	70.69	70.70	4.4	27,933	0.02%
2019/01/21	4	71.10	10	71.18	71.20	-6	28,393	-0.02%
2019/01/18	8	70.48	1	70.70	70.80	7	29,728	0.02%
2019/01/17	11	70.29	4	70.43	70.40	7	30,927	0.02%
2019/01/16	1	69.90	2	70.25	70.20	-1	31,610	0.00%
2019/01/15	0	0.00	25	70.14	70.30	-25	31,959	-0.08%
2019/01/14	5	69.10	1	68.80	68.70	4	32,168	0.01%
2019/01/11	7	69.60	18	69.89	69.40	-11	33,547	-0.03%
2019/01/10	7	69.10	4	69.13	69.30	3	33,515	0.01%
2019/01/09	9	69.81	15	69.70	69.90	-6	33,515	-0.02%
2019/01/08	11	68.77	14	68.62	68.60	-3	33,510	-0.01%
2019/01/07	9.1	68.71	2	68.85	69.30	7.1	33,710	0.02%
2019/01/04	15	67.64	8	67.36	67.60	7	33,606	0.02%
2019/01/03	25.9	68.98	2	68.85	68.90	23.9	33,646	0.07%
2019/01/02	12	70.81	0	0.00	70.10	12	33,501	0.04%
2018/12/28	1	70.80	12.1	70.82	70.80	-11.1	33,856	-0.03%
2018/12/27	1.4	71.37	32	71.42	70.80	-30.6	34,100	-0.09%
2018/12/26	1	70.70	10	71.00	70.20	-9	34,354	-0.03%
2018/12/25	16	70.38	4	70.58	70.70	12	34,538	0.03%
2018/12/24	0	0.00	0.8	71.10	71.40	-0.8	35,126	0.00%
2018/12/22	1.2	70.98	0	0.00	70.90	1.2	35,373	0.00%
2018/12/21	1	70.30	2.5	70.85	71.40	-1.5	35,779	0.00%
2018/12/20	4	71.28	7	71.91	71.50	-3	35,804	-0.01%
2018/12/19	1	71.10	2	71.30	71.80	-1	35,643	0.00%
2018/12/18	23	70.54	3.2	70.56	70.80	19.8	35,873	0.06%
2018/12/17	2	71.20	4.6	71.39	71.10	-2.6	36,093	-0.01%
2018/12/14	5	71.62	25	71.35	71.50	-20	36,528	-0.05%
2018/12/13	26.8	72.11	118	72.37	73.00	-91.2	36,813	-0.25%	大賣/
2018/12/12	11	71.22	75	71.06	71.20	-64	37,341	-0.17%
2018/12/11	15	68.55	8.8	68.81	68.40	6.2	37,568	0.02%
2018/12/10	23.4	67.96	5.1	68.14	67.70	18.3	37,759	0.05%
2018/12/07	21.1	69.31	1	69.50	69.10	20.1	37,568	0.05%
2018/12/06	141.2	69.81	1	71.00	69.00	140.2	37,365	0.38%	大買/鉅額交易
2018/12/05	42.2	71.93	7.4	71.97	71.60	34.8	36,597	0.10%
2018/12/04	3.1	73.40	1	73.80	73.40	2.1	36,922	0.01%
2018/12/03	1.4	74.00	44	74.03	74.00	-42.6	36,977	-0.12%
2018/11/30	8	72.73	62.6	73.58	71.90	-54.6	36,598	-0.15%
2018/11/29	22	73.29	38	73.62	72.40	-16	35,692	-0.04%
2018/11/28	14.4	72.53	108.6	72.90	73.10	-94.2	35,289	-0.27%	大賣/
2018/11/27	8.4	70.56	6	70.42	70.70	2.4	34,839	0.01%
2018/11/26	3	71.00	6	70.98	71.00	-3	34,800	-0.01%
2018/11/23	10.4	69.97	14	70.15	70.00	-3.6	34,663	-0.01%
2018/11/22	25	69.78	9	70.58	69.50	16	34,653	0.05%
2018/11/21	21	69.51	17	70.03	70.60	4	34,466	0.01%
2018/11/20	21.7	71.32	2	72.10	71.00	19.7	34,147	0.06%
2018/11/19	36.6	73.46	0	0.00	73.40	36.6	33,901	0.11%
2018/11/16	4.4	74.25	4.8	74.44	74.30	-0.5	34,199	0.00%
2018/11/15	4.3	73.08	17.8	73.85	74.50	-13.5	35,037	-0.04%
2018/11/14	22.5	73.73	20	73.60	73.30	2.5	34,998	0.01%
2018/11/13	4.2	74.35	2	74.45	74.40	2.2	34,972	0.01%
2018/11/12	5.3	76.30	2	76.70	76.20	3.3	34,899	0.01%
2018/11/09	6	76.02	20.6	75.98	76.10	-14.6	35,101	-0.04%
2018/11/08	34.4	77.25	23	77.06	76.60	11.4	35,138	0.03%
2018/11/07	25	77.87	5	77.98	77.90	20	35,022	0.06%
2018/11/06	105.2	78.26	1.6	78.18	77.30	103.6	35,016	0.30%	大買/鉅額交易
2018/11/05	18.1	80.43	1	80.30	80.00	17.1	35,081	0.05%
2018/11/02	16.1	80.17	104	80.90	81.00	-87.9	35,222	-0.25%	大賣/
2018/11/01	5.1	79.47	11.4	79.66	79.90	-6.3	35,105	-0.02%
2018/10/31	0	0.00	13.8	78.27	78.80	-13.8	35,267	-0.04%
2018/10/30	0.8	76.40	6.6	76.01	76.40	-5.8	35,030	-0.02%
2018/10/29	8.4	76.90	13	76.95	75.50	-4.6	35,063	-0.01%
2018/10/26	26.6	77.20	31.9	78.43	76.20	-5.3	35,074	-0.02%
2018/10/17	59.2	69.65	61	70.29	68.10	-1.8	34,592	-0.01%
2018/10/16	36	70.12	226	70.20	70.40	-190	33,758	-0.56%	大賣/鉅額交易
2018/10/15	37	70.56	18.1	70.67	70.50	18.9	33,489	0.06%
2018/10/12	51	70.46	15	70.79	71.90	36	33,508	0.11%
2018/10/11	87.2	70.60	24	70.41	70.10	63.2	33,512	0.19%
2018/10/09	15	75.66	3	75.57	75.30	12	32,293	0.04%
2018/10/08	11	75.51	4	75.70	75.50	7	32,342	0.02%
2018/10/05	72	75.58	11	75.90	75.60	61	32,631	0.19%
2018/10/04	133	76.61	6	76.33	76.20	127	32,542	0.39%	大買/鉅額交易
2018/10/03	50	77.71	7	77.80	77.80	43	32,668	0.13%
2018/10/02	18	78.83	10	78.50	78.10	8	32,896	0.02%
2018/10/01	7	80.00	93	80.09	79.90	-86	32,641	-0.26%
2018/09/28	5	78.86	74	79.02	79.20	-69	32,840	-0.21%
2018/09/27	6	78.20	21.1	78.03	78.70	-15.1	32,499	-0.05%
2018/09/26	3	77.30	25	77.48	77.30	-22	32,279	-0.07%
2018/09/25	2	76.05	2	76.10	76.10	0	32,142	0.00%
2018/09/21	16	75.38	13	75.32	75.80	3	32,370	0.01%
2018/09/20	24	75.62	1	75.70	75.60	23	32,265	0.07%
2018/09/19	3	76.07	2	76.20	76.40	1	32,294	0.00%
2018/09/18	13	76.16	23	76.13	75.80	-10	32,335	-0.03%
2018/09/17	1	77.70	4	77.85	77.80	-3	32,456	-0.01%
2018/09/14	4	77.20	41.3	77.56	77.90	-37.3	32,799	-0.11%
2018/09/13	22	76.26	9	76.36	76.00	13	32,828	0.04%
2018/09/12	27.1	77.50	23	77.20	77.00	4.1	32,740	0.01%
2018/09/11	20	77.15	8	76.73	77.70	12	32,803	0.04%
2018/09/10	41	75.54	40	75.48	75.10	1	33,096	0.00%
2018/09/07	31	77.90	20	77.92	77.70	11	32,715	0.03%
2018/09/06	18	79.32	12	79.22	79.30	6	32,743	0.02%
2018/09/05	19	80.14	2	80.20	80.10	17	32,558	0.05%
2018/09/04	5.1	80.22	3	80.20	80.10	2.1	32,939	0.01%
2018/09/03	16	80.21	25	80.52	80.10	-9	33,317	-0.03%
2018/08/31	29.3	80.56	4	80.40	80.50	25.3	34,592	0.07%
2018/08/30	11	81.11	0	0.00	80.90	11	35,372	0.03%
2018/08/29	26	81.29	5	81.22	81.40	21	35,704	0.06%
2018/08/28	0	0.00	111	81.19	81.20	-111	35,877	-0.31%	大賣/鉅額交易
2018/08/27	9.1	80.92	11	80.87	81.00	-1.9	36,077	-0.01%
2018/08/24	36	80.98	0	0.00	81.10	36	36,106	0.10%
2018/08/23	50.1	81.29	4	81.20	81.80	46.1	37,143	0.12%
2018/08/22	4	81.53	1	81.20	81.70	3	37,444	0.01%
2018/08/21	10	81.11	5	81.10	81.00	5	37,825	0.01%
2018/08/20	4	81.28	9	81.18	81.00	-5	38,555	-0.01%
2018/08/17	5	81.54	13	81.56	81.10	-8	39,047	-0.02%
2018/08/16	12	81.39	17	81.03	81.20	-5	39,033	-0.01%
2018/08/15	35	80.61	37	80.54	81.10	-2	38,932	-0.01%
2018/08/14	65	81.82	3	81.63	81.30	62	38,576	0.16%
2018/08/13	6	84.03	28	84.88	83.80	-22	37,744	-0.06%
2018/08/10	1	85.90	14.2	85.89	85.90	-13.2	37,559	-0.04%
2018/08/09	7	85.29	24	85.34	85.20	-17	37,496	-0.05%
2018/08/08	4	85.00	14	84.91	85.00	-10	37,984	-0.03%
2018/08/07	5	84.72	9	84.97	84.40	-4	38,653	-0.01%
2018/08/06	10	83.87	14	84.49	84.60	-4	40,277	-0.01%
2018/08/03	2	83.25	21	83.36	83.80	-19	40,685	-0.05%
2018/08/02	15	83.12	14	84.08	82.80	1	40,725	0.00%
2018/08/01	5	83.96	2	84.00	84.10	3	40,747	0.01%
2018/07/31	6	83.67	23	83.72	83.80	-17	40,718	-0.04%
2018/07/30	7	83.96	23	84.02	84.20	-16	40,734	-0.04%
2018/07/27	4	83.13	2	83.20	83.20	2	40,533	0.00%
2018/07/26	14	82.43	22	82.85	83.50	-8	40,985	-0.02%
2018/07/25	13.1	82.85	41	82.86	82.70	-27.9	41,156	-0.07%
2018/07/24	20	85.23	20	85.47	85.20	0	41,023	0.00%
2018/07/23	6	85.38	17.5	85.42	85.50	-11.5	40,405	-0.03%
2018/07/20	10	85.01	8	85.11	85.30	2	40,448	0.00%
2018/07/19	7	84.59	12	85.03	85.20	-5	40,634	-0.01%
2018/07/18	6	84.15	19.2	83.99	84.10	-13.2	41,177	-0.03%
2018/07/17	10	83.05	9	83.06	82.90	1	41,148	0.00%
2018/07/16	11	83.26	3	83.13	82.80	8	41,273	0.02%
2018/07/13	4	82.28	50	82.31	82.90	-46	42,018	-0.11%
2018/07/12	45	81.30	6	81.20	81.20	39	42,639	0.09%
2018/07/11	19	81.67	9	81.41	81.60	10	42,885	0.02%
2018/07/10	21	80.78	4	80.75	80.50	17	42,680	0.04%
2018/07/09	4	80.93	6	81.40	80.80	-2	42,584	0.00%
2018/07/06	26	80.61	17	80.59	80.50	9	42,830	0.02%
2018/07/05	2	81.10	15	81.17	81.20	-13	42,840	-0.03%
2018/07/04	4	81.08	3	81.30	81.60	1	43,143	0.00%
2018/07/03	9.1	80.81	3	81.03	80.70	6.1	43,802	0.01%
2018/07/02	17	81.71	2	82.20	81.00	15	44,386	0.03%
2018/06/29	18	82.38	13	82.02	83.20	5	44,722	0.01%
2018/06/28	4.2	80.64	1	81.00	80.50	3.2	46,328	0.01%
2018/06/27	26	81.09	7	81.04	80.90	19	46,430	0.04%
2018/06/26	15	80.65	9	80.83	81.00	6	46,386	0.01%
2018/06/25	13	81.79	4	81.63	81.50	9	46,072	0.02%
2018/06/22	23	82.09	2	82.30	82.30	21	45,973	0.05%
2018/06/21	29	82.84	1	82.90	82.70	28	45,954	0.06%
2018/06/20	10	82.18	26	82.09	83.00	-16	46,402	-0.03%
2018/06/19	35	83.21	7.4	83.39	83.00	27.6	46,024	0.06%
2018/06/15	9	84.73	3.8	84.99	85.00	5.2	45,391	0.01%
2018/06/14	67	85.97	1	86.00	85.50	66	44,934	0.15%
2018/06/13	28	87.95	49	87.58	87.80	-21	44,377	-0.05%
2018/06/12	52	87.41	4	87.98	87.70	48	45,087	0.11%
2018/06/11	53	87.34	17	87.54	87.40	36	45,024	0.08%
2018/06/08	78	89.44	30	90.00	88.30	48	45,184	0.11%
2018/06/07	61	90.00	37	90.14	91.20	24	44,916	0.05%
2018/06/06	2	88.50	99	88.88	89.10	-97	44,888	-0.22%
2018/06/05	11	87.98	15	87.89	88.10	-4	45,553	-0.01%
2018/06/04	8	87.89	28	87.68	87.80	-20	45,573	-0.04%
2018/06/01	1	86.90	3	86.40	86.60	-2	45,724	0.00%
2018/05/31	11.6	86.27	7	87.04	85.70	4.6	45,907	0.01%
2018/05/30	36	87.14	2.1	87.36	87.40	33.9	45,020	0.08%
2018/05/29	17	88.04	18	88.23	87.60	-1	44,829	0.00%
2018/05/28	13	88.31	49	88.60	88.80	-36	44,821	-0.08%
2018/05/25	21	86.12	25.1	86.13	86.50	-4.1	44,419	-0.01%
2018/05/24	2	84.20	3.3	84.26	84.10	-1.3	44,188	0.00%
2018/05/23	2	84.25	1.3	84.51	83.60	0.7	44,702	0.00%
2018/05/22	2	84.40	5.2	84.28	84.00	-3.2	45,124	-0.01%
2018/05/21	4	85.13	6.3	85.11	85.00	-2.3	45,700	-0.01%
2018/05/18	4	84.33	2	84.00	83.90	2	46,339	0.00%
2018/05/17	3	84.53	6	85.12	84.20	-3	47,022	-0.01%
2018/05/16	23	84.93	9	84.80	84.60	14	47,215	0.03%
2018/05/15	13	86.89	13	87.27	86.00	0	47,488	0.00%
2018/05/14	26	88.55	99.2	88.93	89.00	-73.2	48,662	-0.15%
2018/05/11	6	84.23	32.7	84.46	85.00	-26.7	47,388	-0.06%
2018/05/10	1	82.20	16	82.39	82.90	-15	47,391	-0.03%
2018/05/09	35	82.11	11	82.29	81.80	24	47,644	0.05%
2018/05/08	1	82.00	151	82.40	82.60	-150	48,053	-0.31%	大賣/鉅額交易
2018/05/07	7.1	81.20	2	81.70	81.60	5.1	48,209	0.01%
2018/05/04	5	80.48	4	80.73	80.40	1	48,519	0.00%
2018/05/03	40	80.37	6	80.38	80.10	34	48,855	0.07%
2018/05/02	34.9	82.18	38	83.26	81.80	-3.1	48,950	-0.01%
2018/04/30	7	82.43	76	82.56	82.90	-69	49,029	-0.14%
2018/04/27	14	81.04	14	81.14	81.50	0	49,363	0.00%
2018/04/26	13.2	80.89	10	80.81	80.60	3.2	49,915	0.01%
2018/04/25	48	80.14	13	80.18	80.40	35	50,957	0.07%
2018/04/24	89.1	81.14	21	81.29	80.60	68.1	51,057	0.13%
2018/04/23	23	83.18	8	83.15	83.00	15	50,484	0.03%
2018/04/20	26	83.97	2	84.05	84.00	24	50,371	0.05%
2018/04/19	55	83.75	49	84.37	85.00	6	50,547	0.01%
2018/04/18	61	85.24	17	85.68	84.80	44	50,204	0.09%
2018/04/17	47	86.67	7	86.57	86.50	40	50,087	0.08%
2018/04/16	18	87.34	11	87.54	87.60	7	50,333	0.01%
2018/04/13	15	87.00	2	87.20	87.00	13	50,506	0.03%
2018/04/12	106	86.95	2	86.90	86.80	104	50,851	0.20%	大買/鉅額交易
2018/04/11	24	87.79	10	88.39	87.30	14	51,181	0.03%
2018/04/10	10	87.11	3	87.37	87.00	7	51,411	0.01%
2018/04/09	18.1	86.77	16	87.25	87.40	2.1	51,757	0.00%
2018/04/03	42	87.19	21	87.27	87.20	21	51,281	0.04%
2018/04/02	43.2	88.00	13	88.64	88.10	30.2	50,921	0.06%
2018/03/31	312	89.04	23	89.46	88.50	289	50,680	0.57%	大買/鉅額交易
2018/03/30	12	91.64	16	91.66	91.40	-4	48,765	-0.01%
2018/03/29	21	90.07	14	90.15	90.00	7	48,632	0.01%
2018/03/28	14	90.40	5	90.78	90.10	9	48,333	0.02%
2018/03/27	19.2	91.27	8	91.18	91.20	11.2	48,237	0.02%
2018/03/26	21	89.97	8	89.94	90.20	13	48,082	0.03%
2018/03/23	69	90.78	2	91.10	90.40	67	48,202	0.14%
2018/03/22	6.5	92.85	19.1	92.86	92.80	-12.6	48,376	-0.03%
2018/03/21	18	92.49	4	92.55	92.40	14	48,263	0.03%
2018/03/20	13	92.57	1	92.60	92.60	12	48,615	0.02%
2018/03/19	6.1	92.77	9.4	92.98	92.90	-3.3	48,662	-0.01%
2018/03/16	14	93.14	16	93.55	92.80	-2	48,767	0.00%
2018/03/15	18	93.76	49	93.85	93.40	-31	48,424	-0.06%
2018/03/14	41	93.67	14	93.63	93.30	27	48,939	0.06%
2018/03/13	81	95.30	56	95.71	95.20	25	48,868	0.05%
2018/03/12	18	93.92	48	94.00	94.30	-30	48,136	-0.06%
2018/03/09	36	91.63	142	91.82	91.90	-106	48,311	-0.22%	大賣/鉅額交易
2018/03/08	221	89.40	17	89.59	89.40	204	48,434	0.42%	大買/鉅額交易
2018/03/07	22	89.07	36	89.48	88.50	-14	48,600	-0.03%
2018/03/06	12	88.06	7	88.23	88.20	5	49,225	0.01%
2018/03/05	22	87.29	3	87.13	87.00	19	49,994	0.04%
2018/03/02	10	87.26	13.5	87.18	87.80	-3.5	49,680	-0.01%
2018/03/01	25.5	88.05	15	87.98	87.90	10.5	49,850	0.02%
2018/02/27	22.5	89.17	16	89.11	88.10	6.5	49,752	0.01%
2018/02/26	32.5	89.28	23.3	89.01	88.80	9.2	49,448	0.02%
2018/02/23	14	88.73	13	88.91	88.90	1	49,325	0.00%
2018/02/22	20	87.82	1	87.90	87.90	19	49,530	0.04%
2018/02/21	36	88.54	5	88.62	88.20	31	49,335	0.06%
2018/02/12	39	87.82	5	88.18	87.60	34	48,915	0.07%
2018/02/09	40	87.06	5	87.00	87.50	35	48,743	0.07%
2018/02/08	59	89.46	18	89.48	89.00	41	48,453	0.08%
2018/02/07	49	90.44	14	90.49	90.00	35	49,905	0.07%
2018/02/06	158.6	89.65	20	89.28	89.20	138.6	49,153	0.28%	大買/鉅額交易
2018/02/05	136	92.96	19	93.06	92.80	117	47,142	0.25%	大買/鉅額交易
2018/02/02	9	94.67	95	95.04	95.20	-86	47,140	-0.18%
2018/02/01	12.6	93.83	53	94.32	93.50	-40.4	47,024	-0.09%
2018/01/31	119	92.49	6	92.50	92.20	113	46,756	0.24%	大買/鉅額交易
2018/01/30	71	93.90	1	93.80	93.60	70	46,299	0.15%
2018/01/29	13	94.89	23	94.83	94.70	-10	46,043	-0.02%
2018/01/26	5	95.36	15	95.65	95.40	-10	45,847	-0.02%
2018/01/25	12	95.68	6	95.97	95.40	6	45,486	0.01%
2018/01/24	26	96.03	2	96.25	95.90	24	44,848	0.05%
2018/01/23	12	95.99	51.2	95.76	96.90	-39.2	44,696	-0.09%
2018/01/22	9	97.04	12	96.79	96.60	-3	44,513	-0.01%
2018/01/19	61	95.27	265	95.40	96.90	-204	43,848	-0.47%	大賣/鉅額交易
2018/01/18	15	94.55	53	94.48	93.80	-38	42,486	-0.09%
2018/01/17	10	92.99	8	93.29	93.40	2	42,043	0.00%
2018/01/16	13	93.53	13	93.58	93.40	0	41,887	0.00%
2018/01/15	12	93.24	37	93.00	93.30	-25	41,766	-0.06%
2018/01/12	18	91.76	8	91.95	91.80	10	41,540	0.02%
2018/01/11	52	91.22	4	91.65	91.40	48	41,459	0.12%
2018/01/10	57	90.96	3	91.03	90.80	54	40,939	0.13%
2018/01/09	23	91.92	7	91.91	91.80	16	40,640	0.04%
2018/01/08	42.5	91.88	7	91.81	91.80	35.5	40,616	0.09%
2018/01/05	27.1	92.21	10	92.65	93.00	17.1	40,275	0.04%
2018/01/04	34	92.82	7	92.74	92.60	27	39,996	0.07%
2018/01/03	38.9	94.61	18	94.50	94.00	20.9	39,819	0.05%
2018/01/02	4	95.20	7.3	95.32	95.00	-3.3	39,215	-0.01%