鴻海 (2317)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	191	173.14	80.3	174.80	171.50	110.6	122,712	0.09%	大買/鉅額交易
2024/05/15	71.8	168.54	71.2	169.72	170.50	0.6	120,759	0.00%
2024/05/14	133.8	170.96	175.5	170.97	172.00	-41.7	118,632	-0.04%	大買/大賣/
2024/05/13	437.3	172.28	154.6	172.32	169.50	282.7	116,850	0.24%	大買/大賣/鉅額交易
2024/05/10	225	169.91	19.5	169.07	169.50	205.6	115,830	0.18%	大買/鉅額交易
2024/05/09	36.4	172.57	30.8	173.21	170.50	5.7	114,664	0.00%
2024/05/08	21.5	169.73	29	170.19	169.50	-7.5	113,075	-0.01%
2024/05/07	74.3	169.14	68.4	168.80	169.50	5.9	112,117	0.01%
2024/05/06	51.7	165.73	321.6	165.53	167.50	-269.9	110,314	-0.24%	大賣/鉅額交易
2024/05/03	15.1	157.47	49	157.53	156.00	-33.9	107,787	-0.03%
2024/05/02	31.3	153.45	39.3	153.31	154.00	-8	107,073	-0.01%
2024/04/30	39.6	157.37	21.2	157.79	156.00	18.4	106,176	0.02%
2024/04/29	37	158.39	68.9	158.97	158.50	-31.9	105,289	-0.03%
2024/04/26	38	155.61	81.5	156.10	155.00	-43.6	104,036	-0.04%
2024/04/25	30.5	152.71	18.2	152.59	151.50	12.3	102,659	0.01%
2024/04/24	49.8	151.60	91.9	150.86	156.00	-42	101,157	-0.04%
2024/04/23	21.2	144.17	39.2	144.04	144.00	-18.1	98,752	-0.02%
2024/04/22	24.1	143.34	333.5	141.91	143.00	-309.4	98,059	-0.32%	大賣/鉅額交易
2024/04/19	54.1	142.47	20.3	143.03	143.00	33.8	97,247	0.03%
2024/04/18	18.7	146.52	31	146.74	148.00	-12.3	95,526	-0.01%
2024/04/17	54.2	144.85	38.5	145.42	146.50	15.8	94,851	0.02%
2024/04/16	85.5	140.51	75.6	139.01	141.00	9.9	93,480	0.01%
2024/04/15	349.6	146.86	23.8	148.16	146.00	325.8	90,976	0.36%	大買/鉅額交易
2024/04/12	24.7	150.67	56.7	151.94	150.50	-32	89,690	-0.04%
2024/04/11	129.3	149.97	48.3	150.09	150.00	81	87,961	0.09%	大買/
2024/04/10	57.9	155.44	71	155.80	154.50	-13.1	85,355	-0.02%
2024/04/09	38	158.32	208	158.91	158.00	-170	84,044	-0.20%	大賣/鉅額交易
2024/04/08	23.7	157.80	15.6	158.28	158.00	8.1	82,682	0.01%
2024/04/03	37	156.49	29	156.87	159.00	8	81,311	0.01%
2024/04/02	86.8	156.45	119.2	157.95	159.00	-32.4	79,344	-0.04%	大賣/
2024/04/01	83.8	152.81	72.6	153.26	150.50	11.1	76,692	0.01%
2024/03/29	84.2	153.21	42.2	152.20	150.00	42	75,560	0.06%
2024/03/28	147.7	154.72	147	153.95	155.50	0.8	73,210	0.00%	大買/大賣/
2024/03/27	162.6	145.61	47.8	146.10	148.50	114.8	70,339	0.16%	大買/鉅額交易
2024/03/26	70.3	143.56	213.3	143.08	142.00	-143	68,483	-0.21%	大賣/鉅額交易
2024/03/25	65.3	145.98	16.1	145.94	145.50	49.2	66,381	0.07%
2024/03/22	73.6	144.31	42.1	145.61	145.50	31.5	64,505	0.05%
2024/03/21	147.6	142.48	87.3	142.84	142.50	60.3	61,032	0.10%	大買/
2024/03/20	32.5	138.80	70.8	139.08	138.00	-38.3	58,649	-0.07%
2024/03/19	151	134.49	71.8	132.53	136.00	79.2	55,781	0.14%	大買/
2024/03/18	92.5	133.23	70.3	133.87	136.00	22.2	53,182	0.04%
2024/03/15	49.2	130.70	263.6	130.69	132.00	-214.4	49,532	-0.43%	大賣/鉅額交易
2024/03/14	15.2	119.27	185.4	120.41	121.00	-170.2	43,236	-0.39%	大賣/鉅額交易
2024/03/13	116.2	121.11	97.6	120.81	120.50	18.6	40,314	0.05%	大買/
2024/03/12	202.5	113.90	427.5	115.47	119.00	-225	34,910	-0.64%	大買/大賣/鉅額交易
2024/03/11	98.5	109.56	71.2	108.92	109.50	27.3	29,389	0.09%
2024/03/08	39	107.88	7.1	107.85	105.00	31.9	27,431	0.12%
2024/03/07	26.9	107.69	27.6	107.57	107.50	-0.7	26,533	0.00%
2024/03/06	1.1	106.02	17	106.15	106.50	-15.9	26,183	-0.06%
2024/03/05	10	107.35	8.2	107.31	106.50	1.8	26,190	0.01%
2024/03/04	17.4	106.00	219.7	104.19	106.50	-202.3	25,463	-0.79%	大賣/鉅額交易
2024/03/01	4.1	102.27	3	103.00	102.00	1.1	24,125	0.00%
2024/02/29	3	103.00	1.6	103.18	103.00	1.5	24,041	0.01%
2024/02/27	3	103.49	1.1	103.47	103.50	2	23,750	0.01%
2024/02/26	0	0.00	6	103.50	103.50	-6	23,649	-0.03%
2024/02/23	15.5	103.48	11	103.45	103.00	4.5	23,790	0.02%
2024/02/22	0	0.00	10.2	103.50	103.50	-10.2	24,119	-0.04%
2024/02/21	6.5	103.46	111	103.12	103.00	-104.5	24,289	-0.43%	大賣/鉅額交易
2024/02/20	3.3	104.11	70.2	103.85	103.50	-66.8	24,762	-0.27%
2024/02/19	1.4	102.29	64.5	102.03	103.00	-63.1	24,617	-0.26%
2024/02/16	3.3	101.46	24.1	101.00	101.50	-20.8	25,053	-0.08%
2024/02/15	12.6	101.42	2	101.50	101.00	10.6	25,287	0.04%
2024/02/05	1	102.00	5.5	101.53	101.50	-4.5	25,125	-0.02%
2024/02/02	11.1	101.68	2	102.00	102.00	9.1	25,105	0.04%
2024/02/01	0	0.00	77.3	102.39	103.00	-77.3	25,344	-0.31%
2024/01/31	0	0.00	4	102.00	102.50	-4	25,428	-0.02%
2024/01/30	1	102.50	3	102.17	102.00	-2	25,581	-0.01%
2024/01/29	20	102.50	7	102.50	102.50	13	25,927	0.05%
2024/01/26	0	0.00	1.6	102.81	102.50	-1.6	26,364	-0.01%
2024/01/25	2	102.00	8.8	101.40	102.00	-6.8	26,353	-0.03%
2024/01/24	0	0.00	5	100.90	100.50	-5	26,387	-0.02%
2024/01/23	0.4	100.50	0	0.00	101.00	0.4	27,103	0.00%
2024/01/22	21.1	100.48	6	100.00	99.90	15	29,035	0.05%
2024/01/19	1	100.50	5	100.50	100.50	-4	29,204	-0.01%
2024/01/18	14	99.26	1	99.70	99.90	13	29,563	0.04%
2024/01/17	34.3	99.19	3	98.90	98.60	31.3	29,936	0.10%
2024/01/16	4.4	99.95	1.2	100.00	100.00	3.2	30,976	0.01%
2024/01/15	39.5	100.90	4	100.25	100.00	35.5	31,922	0.11%
2024/01/12	49	100.50	2	100.50	100.50	47	32,081	0.15%
2024/01/11	57.8	101.33	5	100.60	100.50	52.8	32,209	0.16%
2024/01/10	5.6	100.51	51	100.49	100.00	-45.5	32,083	-0.14%
2024/01/09	2.3	101.54	0.1	102.00	101.00	2.2	31,963	0.01%
2024/01/08	7.5	102.35	13	103.00	101.50	-5.5	31,828	-0.02%
2024/01/05	1	104.50	1	104.00	104.00	0	31,693	0.00%
2024/01/04	0	0.00	5.1	104.50	104.00	-5.1	31,937	-0.02%
2024/01/03	8	104.50	55.2	104.49	104.50	-47.2	32,154	-0.15%
2024/01/02	0.7	104.33	310	104.51	105.00	-309.3	32,305	-0.96%	大賣/鉅額交易
2023/12/29	1	104.50	11.2	104.46	104.50	-10.2	32,250	-0.03%
2023/12/28	3.1	103.50	18	103.72	104.00	-14.9	32,274	-0.05%
2023/12/27	0	0.00	12.1	103.50	103.50	-12.1	32,180	-0.04%
2023/12/26	1	104.00	4.2	103.50	104.00	-3.2	32,097	-0.01%
2023/12/25	0	0.00	133.1	103.50	103.50	-133.1	32,284	-0.41%	大賣/鉅額交易
2023/12/22	0	0.00	14.1	103.39	103.50	-14.1	32,363	-0.04%
2023/12/21	4.1	103.00	110	103.05	103.50	-105.9	32,468	-0.33%	大賣/鉅額交易
2023/12/20	5.9	102.99	47.5	102.85	104.50	-41.6	32,160	-0.13%
2023/12/19	0	0.00	60.1	102.00	102.50	-60.1	31,507	-0.19%
2023/12/18	0.1	101.50	43	101.76	102.00	-42.9	31,329	-0.14%
2023/12/15	3	101.17	9	101.17	101.50	-6	31,177	-0.02%
2023/12/14	1.6	101.50	32.5	101.38	102.00	-30.9	30,726	-0.10%
2023/12/13	3	101.00	1.4	101.00	101.00	1.6	30,500	0.01%
2023/12/12	0.3	101.00	20	100.75	101.00	-19.7	30,839	-0.06%
2023/12/11	8.1	100.63	0	0.00	101.00	8.1	30,769	0.03%
2023/12/08	2.1	101.02	0	0.00	101.50	2.1	30,658	0.01%
2023/12/07	1	101.00	1.5	101.00	101.00	-0.5	30,887	0.00%
2023/12/06	41.1	101.26	13	101.00	101.00	28.1	30,950	0.09%
2023/12/05	41	101.00	6	100.58	101.00	35	30,895	0.11%
2023/12/04	41	100.50	13	100.62	101.00	28	30,773	0.09%
2023/12/01	172.6	100.99	38.7	100.60	100.50	133.9	30,811	0.43%	大買/鉅額交易
2023/11/30	14.8	101.71	3	101.50	101.50	11.8	30,592	0.04%
2023/11/29	2	102.49	2	102.00	102.00	0	30,267	0.00%
2023/11/28	1.2	102.42	24.1	102.50	102.50	-22.9	29,970	-0.08%
2023/11/27	5.4	102.50	1.2	101.93	101.50	4.3	30,482	0.01%
2023/11/24	4.1	101.75	16.1	101.31	101.50	-12	30,442	-0.04%
2023/11/22	42	103.00	11	102.14	102.00	31	31,063	0.10%
2023/11/21	1.1	101.55	344	102.02	102.50	-342.9	30,942	-1.11%	大賣/鉅額交易
2023/11/20	6	101.08	0	0.00	101.00	6	31,170	0.02%
2023/11/17	13.1	102.61	15.2	102.61	102.50	-2.1	30,949	-0.01%
2023/11/16	10	101.00	0.8	100.99	101.00	9.2	30,387	0.03%
2023/11/15	4	100.08	4.1	100.50	100.50	-0.1	30,054	0.00%
2023/11/14	13.9	99.07	32.2	99.92	100.00	-18.4	29,488	-0.06%
2023/11/13	9	97.98	3.5	98.17	97.70	5.5	29,120	0.02%
2023/11/10	5.2	97.16	1.2	97.66	97.20	4	29,544	0.01%
2023/11/09	2.1	97.81	18.4	97.89	97.90	-16.4	30,337	-0.05%
2023/11/08	112	97.10	4.1	96.93	97.00	107.9	30,321	0.36%	大買/鉅額交易
2023/11/07	19.6	95.94	3.3	96.15	96.10	16.3	30,373	0.05%
2023/11/06	7.2	96.79	33.1	96.77	96.40	-25.9	30,281	-0.09%
2023/11/03	18.1	95.69	7.2	95.62	95.80	10.9	29,982	0.04%
2023/11/02	2.1	96.72	7	96.97	97.00	-4.9	29,758	-0.02%
2023/11/01	21.4	95.78	4.9	95.94	95.60	16.5	30,097	0.05%
2023/10/31	19.3	96.07	33	96.12	96.50	-13.7	30,309	-0.05%
2023/10/30	36.7	95.34	114.8	95.48	94.50	-78.2	29,933	-0.26%	大賣/
2023/10/27	8.1	98.42	0	98.70	98.20	8.1	28,083	0.03%
2023/10/26	8.4	98.37	0.5	98.81	98.50	7.9	28,036	0.03%
2023/10/25	10.4	99.11	0	0.00	99.00	10.4	27,773	0.04%
2023/10/24	68.5	98.58	30.2	98.42	98.30	38.3	27,620	0.14%
2023/10/23	28.6	100.85	5	100.50	100.50	23.6	26,288	0.09%
2023/10/20	20	103.93	3	104.33	103.50	17	25,919	0.07%
2023/10/19	318.1	104.44	2	105.00	103.50	316.1	25,714	1.23%	大買/鉅額交易
2023/10/18	2	105.50	1	106.00	105.50	1	25,514	0.00%
2023/10/17	1.1	106.52	6.2	106.98	106.50	-5.2	25,614	-0.02%
2023/10/16	22	107.00	8	107.00	107.00	14	26,265	0.05%
2023/10/13	2	106.50	10.1	106.75	107.50	-8.1	26,851	-0.03%
2023/10/12	0.1	107.00	8.1	106.81	107.00	-8	27,096	-0.03%
2023/10/11	1	106.00	11.5	106.00	106.00	-10.5	27,348	-0.04%
2023/10/06	0	0.00	15.2	105.20	105.50	-15.2	27,369	-0.06%
2023/10/05	1.2	103.07	3.8	103.23	103.50	-2.6	27,528	-0.01%
2023/10/04	24.5	103.12	2	102.50	103.00	22.5	27,645	0.08%
2023/10/03	6.3	104.09	1	104.00	104.00	5.3	27,599	0.02%
2023/10/02	0.1	105.00	5	105.00	104.50	-4.9	27,816	-0.02%
2023/09/28	5.1	103.51	3	103.17	104.00	2.1	28,735	0.01%
2023/09/27	4.2	103.88	1	104.00	104.00	3.2	29,226	0.01%
2023/09/26	4	104.62	6	105.00	104.00	-2	30,286	-0.01%
2023/09/25	5.2	105.21	0	0.00	105.50	5.2	31,242	0.02%
2023/09/22	13	105.42	0	0.00	105.00	13	31,773	0.04%
2023/09/21	5	105.20	0	0.00	105.00	5	32,181	0.02%
2023/09/20	7.1	106.85	51	106.49	106.00	-43.9	32,555	-0.13%
2023/09/19	10	107.50	4	107.00	106.50	6	33,360	0.02%
2023/09/18	2	106.25	3.3	106.04	106.50	-1.3	34,796	0.00%
2023/09/15	9	106.33	1	106.00	106.00	8	35,058	0.02%
2023/09/14	0	106.50	0	0.00	106.50	0	34,962	0.00%
2023/09/13	1.2	106.00	2	106.00	106.00	-0.8	35,116	0.00%
2023/09/12	0	0.00	36	106.26	107.50	-36	35,594	-0.10%
2023/09/11	1.1	105.02	8	105.06	105.00	-7	35,679	-0.02%
2023/09/08	1.8	105.22	0	0.00	106.00	1.8	35,975	0.00%
2023/09/07	15	105.60	22	105.50	105.50	-7	36,936	-0.02%
2023/09/06	2.1	106.50	14.5	106.07	106.00	-12.4	38,325	-0.03%
2023/09/05	0.1	107.00	2	106.50	107.00	-2	38,319	-0.01%
2023/09/04	2	107.50	2	106.00	106.50	0	38,384	0.00%
2023/09/01	4	107.00	6	107.50	107.50	-2	38,403	-0.01%
2023/08/31	7	106.07	32	106.38	106.50	-25	38,772	-0.06%
2023/08/30	2	106.25	16	106.47	106.00	-14	38,234	-0.04%
2023/08/29	29.3	105.52	52.5	105.61	106.00	-23.2	38,783	-0.06%
2023/08/28	20.1	108.60	3.7	108.40	108.00	16.4	38,485	0.04%
2023/08/25	149.1	108.49	10.2	108.01	108.00	138.9	39,185	0.35%	大買/鉅額交易
2023/08/24	15	109.47	36.6	109.49	109.50	-21.6	40,302	-0.05%
2023/08/23	4.2	107.00	0	0.00	106.50	4.2	40,756	0.01%
2023/08/22	0	0.00	0	106.50	106.50	0	41,061	0.00%
2023/08/21	2	106.00	2	106.00	106.00	0	41,271	0.00%
2023/08/18	31	106.69	0	0.00	106.00	31	41,354	0.07%
2023/08/17	0	107.00	0	0.00	106.50	0	41,432	0.00%
2023/08/16	29.1	105.90	2.6	106.00	105.50	26.5	41,323	0.06%
2023/08/15	37.1	107.87	8.1	107.50	107.00	29	41,146	0.07%
2023/08/14	5	109.40	26.4	109.53	110.00	-21.4	40,542	-0.05%
2023/08/11	17	108.77	21	108.50	108.50	-4	40,690	-0.01%
2023/08/10	4	109.75	21	109.76	110.00	-17	41,012	-0.04%
2023/08/09	0	0.00	18	110.56	110.50	-18	41,109	-0.04%
2023/08/08	11.3	110.89	6	110.58	110.50	5.3	41,947	0.01%
2023/08/07	13	110.81	2	110.01	109.50	11	41,823	0.03%
2023/08/04	3.1	110.17	30.8	110.59	111.00	-27.8	41,358	-0.07%
2023/08/02	4.1	108.50	1	108.50	108.00	3.1	41,384	0.01%
2023/08/01	0	109.50	15	109.87	110.50	-15	40,993	-0.04%
2023/07/31	26	109.67	3	108.67	108.50	23	40,803	0.06%
2023/07/28	5	109.80	0	110.50	109.50	5	40,510	0.01%
2023/07/27	9	110.56	0	0.00	110.50	9	40,589	0.02%
2023/07/26	6.1	111.42	17.1	111.47	111.50	-11	40,899	-0.03%
2023/07/25	8	110.44	148.3	110.06	112.00	-140.2	40,721	-0.34%	大賣/鉅額交易
2023/07/24	140	108.00	3.5	108.00	108.00	136.5	39,989	0.34%	大買/鉅額交易
2023/07/21	0	0.00	0.2	108.00	107.50	-0.2	40,226	0.00%
2023/07/20	30	108.10	4.6	108.16	108.00	25.4	40,260	0.06%
2023/07/19	26	109.71	0.8	109.16	108.50	25.2	40,018	0.06%
2023/07/18	11.1	111.68	11.2	111.90	112.00	-0.1	39,654	0.00%
2023/07/17	11.2	110.00	3.2	110.46	110.50	7.9	39,110	0.02%
2023/07/14	0.6	108.67	36.6	108.45	109.50	-36	38,735	-0.09%
2023/07/13	1	108.00	8.1	108.19	107.00	-7.1	38,284	-0.02%
2023/07/12	4	106.75	13	106.73	107.50	-9	38,042	-0.02%
2023/07/11	11.4	104.96	4	104.75	105.00	7.4	37,842	0.02%
2023/07/10	7.5	105.08	0.4	105.01	104.50	7.1	37,828	0.02%
2023/07/07	5.4	105.33	4	105.25	105.50	1.4	37,756	0.00%
2023/07/06	48.1	106.12	2.3	106.22	105.50	45.8	37,732	0.12%
2023/07/05	16.9	108.40	2.4	108.50	108.50	14.5	36,789	0.04%
2023/07/04	51.6	110.63	13	110.62	110.00	38.6	36,139	0.11%
2023/07/03	43.4	114.64	13	114.54	115.00	30.4	35,462	0.09%
2023/06/30	8.1	112.26	91.1	112.17	113.00	-83	34,309	-0.24%
2023/06/29	6.3	114.84	10	113.60	113.00	-3.8	33,829	-0.01%
2023/06/28	32	114.98	68.5	114.97	115.00	-36.4	33,522	-0.11%
2023/06/27	4	114.00	64	114.63	114.00	-60	33,179	-0.18%
2023/06/26	8.9	115.46	34.1	115.35	115.50	-25.2	32,601	-0.08%
2023/06/21	2.1	112.50	8	112.81	113.00	-5.9	32,082	-0.02%
2023/06/20	11.1	112.09	2	113.00	112.50	9.1	32,028	0.03%
2023/06/19	2	112.50	2	112.50	112.50	0	31,892	0.00%
2023/06/16	5	111.50	7	111.36	111.00	-2	31,825	-0.01%
2023/06/15	15.2	111.60	14	111.32	111.50	1.2	31,398	0.00%
2023/06/14	2.1	112.05	3	112.17	112.50	-0.9	31,855	0.00%
2023/06/13	18.1	112.67	62.4	112.48	112.50	-44.3	31,723	-0.14%
2023/06/12	28.4	110.84	57.2	109.54	110.50	-28.8	30,901	-0.09%
2023/06/09	1	107.50	18.3	107.50	108.00	-17.2	29,760	-0.06%
2023/06/08	5	107.50	8	107.38	107.00	-3	29,876	-0.01%
2023/06/07	0	0.00	5	107.60	108.00	-5	30,051	-0.02%
2023/06/06	3	106.33	10	106.00	107.00	-7	30,703	-0.02%
2023/06/05	9	107.56	43.1	108.07	107.50	-34	30,622	-0.11%
2023/06/02	2	108.00	32.1	107.99	108.00	-30.1	31,419	-0.10%
2023/06/01	21	107.05	14	107.54	108.00	7	31,156	0.02%
2023/05/31	42.1	106.30	1	106.00	106.50	41.1	30,871	0.13%
2023/05/30	13.1	107.27	72.8	107.26	107.00	-59.7	30,356	-0.20%
2023/05/29	53	105.22	44	104.80	105.50	9	29,635	0.03%
2023/05/26	1.1	102.50	13	102.42	102.50	-12	29,233	-0.04%
2023/05/25	5	102.50	12	102.54	102.50	-7	28,999	-0.02%
2023/05/24	0	0.00	4	102.63	103.00	-4	28,936	-0.01%
2023/05/23	3	102.50	4	102.50	102.50	-1	28,904	0.00%
2023/05/22	0	0.00	4	102.50	103.00	-4	28,907	-0.01%
2023/05/19	24.5	102.61	1.5	102.67	103.00	23	29,083	0.08%
2023/05/18	10.1	103.00	18	102.78	103.00	-8	29,193	-0.03%
2023/05/17	4.1	102.51	5.2	102.31	102.50	-1.1	29,333	0.00%
2023/05/16	6.2	102.58	5	102.00	102.00	1.2	28,993	0.00%
2023/05/15	22	102.00	43	102.13	102.00	-21	28,601	-0.07%
2023/05/12	3	105.50	7	105.71	102.50	-4	28,557	-0.01%
2023/05/11	3	105.50	7	105.71	105.00	-4	27,867	-0.01%
2023/05/10	3	106.33	4	106.50	106.50	-1	27,910	0.00%
2023/05/09	4	106.38	34.2	105.99	106.50	-30.2	28,140	-0.11%
2023/05/08	5.1	105.00	9	105.00	105.00	-3.9	28,301	-0.01%
2023/05/05	1	105.00	11	104.95	105.00	-10	28,849	-0.03%
2023/05/04	1	105.00	1.4	105.01	105.00	-0.4	29,465	0.00%
2023/05/03	5	105.60	18.4	105.53	105.50	-13.3	29,917	-0.04%
2023/05/02	4.5	105.28	51	105.48	106.00	-46.5	30,781	-0.15%
2023/04/28	0	0.00	26.3	103.85	104.50	-26.3	31,312	-0.08%
2023/04/27	13.5	103.50	0.1	103.50	103.50	13.4	31,454	0.04%
2023/04/26	1	103.00	10	103.55	103.50	-9	31,624	-0.03%
2023/04/25	13	103.00	14	103.43	103.00	-1	31,354	0.00%
2023/04/24	12	103.96	11	104.00	103.50	1	31,215	0.00%
2023/04/21	0	0.00	26	104.81	104.00	-26	31,240	-0.08%
2023/04/20	5	104.50	23	104.17	104.50	-18	31,018	-0.06%
2023/04/19	1	103.50	0.1	104.50	104.00	0.9	31,244	0.00%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/17	6.4	104.00	0	0.00	104.00	6.4	31,594	0.02%
2023/04/14	0	0.00	12	104.04	104.50	-12	32,030	-0.04%
2023/04/13	12	103.42	0	0.00	103.00	12	32,380	0.04%
2023/04/12	22.1	102.82	0	103.50	102.50	22	32,302	0.07%
2023/04/11	3.1	103.02	4	103.38	103.50	-0.9	32,585	0.00%
2023/04/10	1	103.01	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1.2	103.08	9.3	103.50	103.00	-8.1	32,418	-0.02%
2023/04/06	6	103.67	11	103.68	103.50	-5	32,371	-0.02%
2023/03/31	4	104.50	9.2	104.00	104.00	-5.2	31,976	-0.02%
2023/03/30	1.8	104.00	12	103.75	104.50	-10.2	32,025	-0.03%
2023/03/29	4	103.13	19	103.21	103.50	-15	32,165	-0.05%
2023/03/28	7	103.36	15	103.50	103.00	-8	32,556	-0.02%
2023/03/27	13	104.15	0.1	104.50	103.50	13	32,645	0.04%
2023/03/24	15.3	104.79	18.1	105.28	105.50	-2.8	33,306	-0.01%
2023/03/23	9	103.44	12	103.67	103.50	-3	32,568	-0.01%
2023/03/22	0	104.00	1.9	103.77	103.50	-1.8	32,454	-0.01%
2023/03/21	4	103.49	10	103.50	103.50	-6	32,672	-0.02%
2023/03/20	3.3	102.74	55	103.45	102.50	-51.7	32,644	-0.16%
2023/03/17	0	0.00	23.6	103.81	103.50	-23.6	32,828	-0.07%
2023/03/16	97	102.74	11.2	102.46	102.00	85.8	32,303	0.27%
2023/03/15	4.1	102.50	1.2	102.50	102.50	2.8	32,585	0.01%
2023/03/14	15	101.83	33	102.42	102.00	-18	33,160	-0.05%
2023/03/13	0.4	103.00	26	102.27	103.00	-25.6	33,434	-0.08%
2023/03/10	12.1	101.75	10	102.00	102.00	2.1	34,333	0.01%
2023/03/09	25.1	102.98	5.1	102.21	102.50	20	34,973	0.06%
2023/03/08	9.1	104.39	53	104.96	104.00	-43.9	35,167	-0.12%
2023/03/07	9	105.44	44.1	104.93	105.00	-35	35,211	-0.10%
2023/03/06	0	0.00	101.1	103.11	103.50	-101.1	34,782	-0.29%	大賣/鉅額交易
2023/03/03	3	103.00	3.2	103.47	102.50	-0.2	34,733	0.00%
2023/03/02	1	102.50	59	102.50	102.50	-58	34,949	-0.17%
2023/03/01	0.1	102.00	52.9	101.05	102.00	-52.8	35,010	-0.15%
2023/02/24	12.1	102.00	0.3	102.00	101.00	11.8	34,736	0.03%
2023/02/23	2	103.00	1.2	102.93	103.00	0.9	34,341	0.00%
2023/02/22	5	101.70	8	101.63	102.00	-3	34,713	-0.01%
2023/02/21	4	102.50	4	102.50	102.50	0	34,783	0.00%
2023/02/20	2	103.25	11	103.50	103.00	-9	35,331	-0.03%
2023/02/17	10.6	103.00	3	103.00	103.50	7.6	35,745	0.02%
2023/02/16	1	103.00	28.2	103.48	103.50	-27.2	36,384	-0.07%
2023/02/15	2	102.25	15	102.17	102.50	-13	37,202	-0.04%
2023/02/14	0	101.50	5	102.00	102.00	-5	37,250	-0.01%
2023/02/13	0	101.50	0.1	101.50	101.00	-0.1	37,616	0.00%
2023/02/10	0.1	101.50	11.4	101.51	101.50	-11.3	37,809	-0.03%
2023/02/09	2	100.50	5	100.80	101.00	-3	38,059	-0.01%
2023/02/08	11.6	100.68	2	100.75	100.50	9.6	38,379	0.03%
2023/02/07	2	100.50	4	100.88	100.50	-2	38,627	-0.01%
2023/02/06	27	101.56	17.1	101.68	101.50	9.9	38,581	0.03%
2023/02/03	6.6	99.66	2	99.70	99.60	4.6	38,523	0.01%
2023/02/02	48	100.29	38	100.39	100.00	10	38,531	0.03%
2023/02/01	6	100.00	0	100.00	100.00	6	38,077	0.02%
2023/01/31	10.1	99.76	17.2	99.51	99.70	-7.1	37,933	-0.02%
2023/01/30	22.5	98.42	0	0.00	98.10	22.5	37,093	0.06%
2023/01/17	14.9	98.26	0	0.00	98.10	14.9	36,341	0.04%
2023/01/16	9.3	98.60	70	98.99	98.10	-60.7	36,361	-0.17%
2023/01/13	4	98.75	4	99.25	98.60	0	36,315	0.00%
2023/01/12	4.1	99.02	14	98.90	98.60	-9.9	36,978	-0.03%
2023/01/11	6	99.57	3	99.77	99.10	3	37,569	0.01%
2023/01/10	6.2	99.35	11	99.31	99.40	-4.8	37,879	-0.01%
2023/01/09	5.5	99.25	1	99.40	99.10	4.5	38,027	0.01%
2023/01/06	6.3	98.61	1	98.60	98.40	5.3	37,890	0.01%
2023/01/05	21.3	98.11	12	98.14	98.00	9.3	38,045	0.02%
2023/01/04	18.3	98.28	38.2	98.47	98.10	-19.9	38,079	-0.05%
2023/01/03	25.7	98.42	33	98.54	99.10	-7.3	38,013	-0.02%
2022/12/30	0	0.00	6.2	99.98	99.90	-6.2	37,602	-0.02%
2022/12/29	14.5	99.73	1	99.80	99.70	13.5	37,753	0.04%
2022/12/28	15.9	100.09	2	100.25	100.50	13.9	38,005	0.04%
2022/12/27	0	0.00	5	100.60	100.50	-5	37,915	-0.01%
2022/12/26	0	0.00	5.7	101.00	101.00	-5.7	38,115	-0.01%
2022/12/23	0.2	100.71	0.2	101.00	101.00	0	38,434	0.00%
2022/12/22	8.2	100.51	11.9	100.75	101.00	-3.8	38,849	-0.01%
2022/12/21	40.2	100.44	2	100.50	100.00	38.2	39,308	0.10%
2022/12/20	14	100.43	7	100.50	100.00	7	39,198	0.02%
2022/12/19	3	100.67	1	101.50	101.50	2	39,135	0.01%
2022/12/16	15.6	100.65	8	100.63	100.50	7.6	38,899	0.02%
2022/12/15	100.1	101.83	3	102.00	101.50	97.1	38,102	0.25%
2022/12/14	4	101.88	3	102.33	102.50	1	38,124	0.00%
2022/12/13	14	101.29	1	101.50	101.00	13	38,141	0.03%
2022/12/12	1	101.50	10	101.50	102.00	-9	37,850	-0.02%
2022/12/09	6	102.17	14	102.11	102.00	-8	38,145	-0.02%
2022/12/08	14.3	101.79	20.1	102.00	101.50	-5.8	37,890	-0.02%
2022/12/07	32	102.55	8	102.88	102.00	24	37,817	0.06%
2022/12/06	37	103.91	47	102.88	103.00	-10	37,621	-0.03%
2022/12/05	21	105.60	9.5	106.45	105.50	11.5	37,014	0.03%
2022/12/02	36	105.61	59	105.30	105.50	-23	36,500	-0.06%
2022/12/01	11.2	102.42	26	102.52	103.00	-14.9	35,734	-0.04%
2022/11/30	4.4	100.70	18	101.39	100.50	-13.6	34,905	-0.04%
2022/11/29	20	99.91	5	100.40	100.00	15	34,038	0.04%
2022/11/28	21.8	99.95	1.2	100.07	100.00	20.6	33,757	0.06%
2022/11/25	19	100.92	2	100.50	100.50	17	33,605	0.05%
2022/11/24	23.1	100.07	8	100.50	101.00	15.1	33,507	0.05%
2022/11/23	6.4	100.84	6	100.58	100.50	0.4	33,169	0.00%
2022/11/22	14.2	100.15	2	100.50	100.50	12.2	33,091	0.04%
2022/11/21	17.1	100.53	1	100.50	100.00	16.1	32,902	0.05%
2022/11/18	13.4	100.71	1,204	101.34	100.50	-1,190.6	32,636	-3.65%	大賣/鉅額交易
2022/11/17	3	101.33	1	101.50	101.50	2	32,326	0.01%
2022/11/16	32.5	102.29	17	101.65	101.50	15.5	32,188	0.05%
2022/11/15	7.1	101.43	7	101.64	101.50	0	31,685	0.00%
2022/11/14	1,243.1	100.56	20	101.13	101.50	1,223.1	31,198	3.92%	大買/鉅額交易
2022/11/11	83.4	100.46	7.8	100.37	100.00	75.6	30,512	0.25%
2022/11/10	13.3	100.66	2	101.00	100.50	11.3	29,543	0.04%
2022/11/09	7.3	101.45	50	101.79	102.50	-42.8	29,373	-0.15%
2022/11/08	18.4	100.01	2	100.00	100.00	16.4	29,190	0.06%
2022/11/07	31.5	100.01	5.5	100.08	100.00	26	29,498	0.09%
2022/11/04	34.6	100.10	2	100.50	100.50	32.6	29,858	0.11%
2022/11/03	24.2	100.96	0	0.00	101.00	24.2	29,990	0.08%
2022/11/02	19.3	101.61	3	101.67	102.00	16.3	29,765	0.05%
2022/11/01	28.6	101.38	7	101.50	101.50	21.6	29,668	0.07%
2022/10/31	43.3	101.66	9.2	102.55	102.50	34.1	29,304	0.12%
2022/10/28	5	103.00	7	103.86	104.00	-2	29,222	-0.01%
2022/10/27	1.1	104.02	16	104.72	104.00	-15	29,368	-0.05%
2022/10/26	0	0.00	7	103.71	104.00	-7	29,519	-0.02%
2022/10/25	10	102.05	16	103.03	103.50	-6	29,293	-0.02%
2022/10/24	3	103.17	1	103.00	103.00	2	29,045	0.01%
2022/10/21	3	102.33	4	103.25	103.50	-1	28,923	0.00%
2022/10/20	33.2	101.53	10.1	102.50	102.50	23.1	29,034	0.08%
2022/10/19	8	103.31	2.1	103.76	103.00	5.9	28,453	0.02%
2022/10/18	23.1	103.96	2	103.50	103.50	21.1	28,204	0.07%
2022/10/17	6.1	104.67	21	105.26	105.00	-15	28,041	-0.05%
2022/10/14	10.1	105.00	4	105.00	105.00	6.1	27,956	0.02%
2022/10/13	18.1	103.06	34.9	103.80	103.50	-16.8	28,122	-0.06%
2022/10/12	17	103.21	6	104.42	103.00	11	27,974	0.04%
2022/10/11	5	104.30	5	104.90	104.00	0	27,628	0.00%
2022/10/07	12	107.08	3	107.50	107.50	9	27,413	0.03%
2022/10/06	3.1	107.48	16.2	107.04	107.50	-13.1	27,815	-0.05%
2022/10/05	9	106.61	24.5	106.51	107.00	-15.5	27,893	-0.06%
2022/10/04	1	103.00	8	102.50	102.50	-7	27,455	-0.03%
2022/10/03	3.1	101.02	2	101.00	101.00	1.1	27,474	0.00%
2022/09/30	16	100.91	9.3	100.56	102.00	6.7	27,695	0.02%
2022/09/29	5.6	101.29	5	101.60	101.50	0.6	27,913	0.00%
2022/09/28	29.8	101.29	25.8	101.30	100.50	4.1	28,002	0.01%
2022/09/27	1.5	103.67	3	104.00	103.50	-1.5	27,942	-0.01%
2022/09/26	16.3	104.60	11.2	103.91	104.00	5	28,760	0.02%
2022/09/23	15.3	106.67	1	107.00	106.50	14.3	29,122	0.05%
2022/09/22	9	106.78	9	106.78	107.00	0	29,606	0.00%
2022/09/21	13	106.85	4.1	107.02	107.00	8.9	29,763	0.03%
2022/09/20	3.2	107.81	4	108.25	108.50	-0.8	29,793	0.00%
2022/09/19	4.1	106.63	3.1	107.02	107.00	1	29,797	0.00%
2022/09/16	8.5	107.03	5	107.20	107.50	3.5	30,004	0.01%
2022/09/15	16	108.19	8	108.44	108.00	8	30,148	0.03%
2022/09/14	37.3	107.89	4	108.00	107.50	33.3	30,383	0.11%
2022/09/13	7	109.64	39	109.58	110.00	-32	30,584	-0.10%
2022/09/12	3.1	108.00	11	108.50	108.50	-8	30,594	-0.03%
2022/09/08	6	106.83	2	106.50	107.00	4	31,113	0.01%
2022/09/07	32.3	107.06	19	106.47	106.00	13.3	31,387	0.04%
2022/09/06	64	108.26	5	108.00	108.50	59	31,270	0.19%
2022/09/05	2.3	107.78	3.1	107.51	108.00	-0.8	31,528	0.00%
2022/09/02	2.5	108.00	2.1	108.00	107.50	0.4	31,931	0.00%
2022/09/01	32.1	107.61	3	107.50	107.50	29.1	32,046	0.09%
2022/08/31	20	108.25	6	108.83	109.00	14	31,915	0.04%
2022/08/30	5.1	108.40	3	108.17	108.50	2.1	31,741	0.01%
2022/08/29	49.1	108.44	2	108.25	108.00	47.1	32,006	0.15%
2022/08/26	14.1	109.54	0	0.00	110.50	14.1	32,155	0.04%
2022/08/25	34	109.56	16	109.56	109.50	18	32,478	0.06%
2022/08/24	105.8	109.49	0	0.00	109.50	105.8	33,426	0.32%	大買/鉅額交易
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	3	110.33	11	110.05	111.00	-8	34,940	-0.02%
2022/08/19	0	0.00	16	111.16	111.00	-16	35,525	-0.05%
2022/08/18	5	111.50	0.5	112.00	112.00	4.5	35,898	0.01%
2022/08/17	0	0.00	2	112.25	112.50	-2	36,728	-0.01%
2022/08/16	6	111.00	3.1	111.18	111.00	2.9	36,840	0.01%
2022/08/15	7	112.00	2	112.50	112.00	5	36,930	0.01%
2022/08/12	14	113.14	13.1	113.31	112.50	0.9	37,208	0.00%
2022/08/11	7	111.43	30.7	112.51	113.00	-23.7	37,022	-0.06%
2022/08/10	6.2	109.19	18	109.72	110.00	-11.8	36,918	-0.03%
2022/08/09	2	108.00	55.2	108.00	109.00	-53.2	36,398	-0.15%
2022/08/08	2	107.01	1.8	108.00	108.00	0.2	36,343	0.00%
2022/08/05	8	108.25	14	108.50	108.00	-6	36,295	-0.02%
2022/08/04	12	106.92	39	108.01	108.00	-27	36,249	-0.07%
2022/08/03	10.2	107.46	3	107.83	108.50	7.2	35,932	0.02%
2022/08/02	9	106.83	37	107.62	108.00	-28	35,709	-0.08%
2022/08/01	3.4	108.56	0	0.00	109.00	3.4	35,441	0.01%
2022/07/29	5	108.50	12	108.58	109.00	-7	35,652	-0.02%
2022/07/28	1	108.01	2	108.50	108.50	-1	35,867	0.00%
2022/07/27	7	107.79	3	108.83	108.00	4	36,003	0.01%
2022/07/26	0	0.00	18	107.86	108.00	-18	35,778	-0.05%
2022/07/25	2	107.25	66	107.66	107.50	-64	35,635	-0.18%
2022/07/22	0	0.00	21	106.26	106.00	-21	35,447	-0.06%
2022/07/21	0	0.00	9.1	104.95	105.50	-9.1	35,462	-0.03%
2022/07/20	8.1	103.94	6	104.33	103.50	2.1	35,419	0.01%
2022/07/19	37	103.99	0	0.00	104.00	37	35,511	0.10%
2022/07/18	2	105.00	5	105.00	105.00	-3	35,446	-0.01%
2022/07/15	17.3	105.35	5.1	105.50	105.00	12.2	35,469	0.03%
2022/07/14	3	104.00	12	104.54	105.00	-9	35,384	-0.03%
2022/07/13	3	103.00	10	103.20	102.50	-7	34,910	-0.02%
2022/07/12	11.1	100.02	1	100.50	100.50	10.1	34,569	0.03%
2022/07/11	19.2	100.67	1	101.00	101.00	18.2	34,330	0.05%
2022/07/08	18.2	102.72	35	103.41	102.00	-16.8	34,172	-0.05%
2022/07/07	12	102.08	18	102.58	103.50	-6	33,867	-0.02%
2022/07/06	17.3	101.50	46	101.07	100.50	-28.7	33,478	-0.09%
2022/07/05	8.1	102.07	36	102.49	102.50	-27.9	33,199	-0.08%
2022/07/04	19.2	100.30	4	100.50	100.00	15.2	32,860	0.05%
2022/07/01	31.6	107.42	33.2	106.50	106.00	-1.5	32,262	0.00%
2022/06/30	22	109.50	22.2	109.37	109.00	-0.2	31,744	0.00%
2022/06/29	2.1	111.48	9	111.61	111.00	-6.9	31,393	-0.02%
2022/06/28	1	111.01	9	110.94	112.00	-8	31,168	-0.03%
2022/06/27	28.1	111.44	2	112.00	111.00	26.1	31,040	0.08%
2022/06/24	1.1	109.50	1	109.00	110.00	0.1	30,863	0.00%
2022/06/23	40.2	108.90	30	108.32	108.00	10.2	30,701	0.03%
2022/06/22	13	109.88	1	111.00	109.50	12	30,281	0.04%
2022/06/21	3	111.67	19	111.45	112.00	-16	30,597	-0.05%
2022/06/20	4.1	109.88	17.3	109.79	109.00	-13.3	30,276	-0.04%
2022/06/17	21.1	109.79	5	109.80	109.50	16.1	30,071	0.05%
2022/06/16	2.5	112.10	8	112.75	111.50	-5.5	29,597	-0.02%
2022/06/15	0	0.00	3	112.33	112.00	-3	30,439	-0.01%
2022/06/14	3.4	110.81	6.1	110.92	111.50	-2.7	30,755	-0.01%
2022/06/13	37.1	111.76	6	111.42	111.50	31.1	30,823	0.10%
2022/06/10	10	114.35	7	114.57	114.00	3	30,587	0.01%
2022/06/09	1	115.00	19.3	115.03	115.50	-18.3	30,617	-0.06%
2022/06/08	4	113.88	5.1	114.39	114.00	-1.1	30,518	0.00%
2022/06/07	55	114.00	162.5	113.84	113.50	-107.5	30,625	-0.35%	大賣/鉅額交易
2022/06/06	20	115.05	38.4	115.28	115.50	-18.4	30,483	-0.06%
2022/06/02	4.3	114.86	17.5	114.84	114.00	-13.1	30,890	-0.04%
2022/06/01	14	114.57	53.1	114.91	114.50	-39.1	31,010	-0.13%
2022/05/31	0.1	111.50	31.4	112.12	113.00	-31.3	30,133	-0.10%
2022/05/30	2	109.00	28	109.61	110.50	-26	28,871	-0.09%
2022/05/27	3	110.49	61.1	110.07	110.00	-58	28,372	-0.20%
2022/05/26	5.3	108.84	56.5	109.52	109.00	-51.2	27,992	-0.18%
2022/05/25	2	109.75	37.1	109.34	109.50	-35.1	27,818	-0.13%
2022/05/24	2	108.50	12	108.50	108.00	-10	27,347	-0.04%
2022/05/23	26	108.19	14.1	108.18	108.00	11.9	26,969	0.04%
2022/05/20	7	107.43	23.2	108.00	107.00	-16.2	26,832	-0.06%
2022/05/19	3.1	105.52	19.3	106.56	107.50	-16.2	26,456	-0.06%
2022/05/18	4	106.50	42.8	106.65	107.00	-38.8	26,023	-0.15%
2022/05/17	4	105.00	5.9	104.67	105.00	-1.9	25,518	-0.01%
2022/05/16	3	104.00	1	104.50	104.50	2	25,323	0.01%
2022/05/13	0	0.00	1.6	103.50	104.00	-1.6	25,172	-0.01%
2022/05/12	14.1	102.78	2	102.50	102.00	12.1	25,217	0.05%
2022/05/11	3	103.33	1.1	103.05	103.00	1.9	25,124	0.01%
2022/05/09	1.1	103.50	1	104.00	104.00	0.1	25,217	0.00%
2022/05/06	1	103.50	8	103.13	104.00	-7	25,527	-0.03%
2022/05/05	33	105.00	17	105.06	104.50	16	25,631	0.06%
2022/05/04	5	104.10	1	104.00	104.00	4	25,602	0.02%
2022/05/03	6	102.17	17	101.85	102.50	-11	25,586	-0.04%
2022/04/29	1	101.50	4.1	102.00	102.00	-3.1	25,993	-0.01%
2022/04/28	3	100.17	2	101.00	101.50	1	26,305	0.00%
2022/04/27	2.2	100.05	9	100.27	100.00	-6.8	26,323	-0.03%
2022/04/26	4	100.63	7	100.64	101.00	-3	26,227	-0.01%
2022/04/25	10.6	101.10	3.2	100.72	100.50	7.4	26,131	0.03%
2022/04/22	2.5	103.08	0	0.00	103.50	2.5	25,723	0.01%
2022/04/21	3.1	103.34	0	0.00	103.00	3.1	26,086	0.01%
2022/04/20	2.2	102.27	9	102.44	103.00	-6.9	26,106	-0.03%
2022/04/19	6	102.33	1	103.00	102.00	5	26,095	0.02%
2022/04/18	5	102.20	6	102.50	102.50	-1	26,235	0.00%
2022/04/15	2.2	103.27	0	0.00	103.00	2.2	26,622	0.01%
2022/04/14	0	0.00	8.6	104.00	104.00	-8.6	27,070	-0.03%
2022/04/13	1	104.00	16.3	103.90	104.00	-15.3	27,740	-0.06%
2022/04/12	3	102.33	45.2	102.14	102.00	-42.2	29,846	-0.14%
2022/04/11	15	102.10	6	102.25	102.00	9	29,853	0.03%
2022/04/08	16.3	102.91	3	103.00	103.00	13.3	29,736	0.04%
2022/04/07	15.6	103.55	3	103.67	103.00	12.6	29,605	0.04%
2022/04/06	5	104.50	1	104.50	105.00	4	29,253	0.01%
2022/04/01	8.2	104.70	2	104.75	104.50	6.2	28,990	0.02%
2022/03/31	70	106.29	62	106.02	106.00	8	28,748	0.03%
2022/03/30	0	0.00	2	105.50	105.50	-2	28,608	-0.01%
2022/03/29	8.1	105.50	0	0.00	105.50	8.1	28,506	0.03%
2022/03/28	24	105.13	0	0.00	106.00	24	28,443	0.08%
2022/03/25	9	106.50	3.6	106.14	106.00	5.4	28,332	0.02%
2022/03/24	5	105.50	20.2	106.67	106.50	-15.2	28,289	-0.05%
2022/03/23	5	104.50	11	104.55	105.50	-6	27,980	-0.02%
2022/03/22	14.5	103.98	2.1	104.02	104.00	12.4	28,224	0.04%
2022/03/21	10	105.30	0.3	105.50	104.50	9.7	28,256	0.03%
2022/03/18	6	105.58	34	105.28	106.00	-28	28,271	-0.10%
2022/03/17	25	104.20	45	103.71	104.00	-20	27,192	-0.07%
2022/03/16	21	100.81	4	100.63	101.50	17	26,806	0.06%
2022/03/15	11.8	101.50	22	101.00	101.00	-10.2	26,458	-0.04%
2022/03/14	26.1	102.58	4	102.75	102.50	22.1	26,525	0.08%
2022/03/11	0	103.50	25.5	103.50	103.50	-25.5	26,516	-0.10%
2022/03/10	0	0.00	4	103.25	103.00	-4	26,500	-0.02%
2022/03/09	10.4	101.71	88.2	101.82	101.50	-77.8	26,385	-0.30%
2022/03/08	26.6	101.46	2.1	101.48	101.50	24.5	26,349	0.09%
2022/03/07	9.7	103.21	6	102.83	102.50	3.7	25,720	0.01%
2022/03/04	39	104.15	2	104.25	105.00	37	25,816	0.14%
2022/03/03	0	0.00	1	105.00	104.50	-1	25,972	0.00%
2022/03/02	2	104.50	26	104.98	104.50	-24	26,143	-0.09%
2022/03/01	27.2	104.52	29	105.36	104.50	-1.8	26,204	-0.01%
2022/02/25	12	102.96	6	103.08	103.00	6	26,220	0.02%
2022/02/24	19.8	103.30	13	102.96	102.50	6.8	26,098	0.03%
2022/02/23	0	0.00	16.7	104.58	105.00	-16.7	25,606	-0.07%
2022/02/22	42	104.51	12	104.00	104.50	30	25,709	0.12%
2022/02/21	42.1	105.11	28	105.89	106.00	14.1	25,784	0.05%
2022/02/18	0	0.00	101.1	105.65	105.50	-101.1	25,924	-0.39%	大賣/鉅額交易
2022/02/17	67.1	105.13	69.3	105.99	106.00	-2.2	25,998	-0.01%
2022/02/16	0	0.00	5	105.50	105.50	-5	26,003	-0.02%
2022/02/15	26	104.10	35	104.74	104.00	-9	26,223	-0.03%
2022/02/14	14	104.21	2	104.00	104.00	12	26,310	0.05%
2022/02/11	24.1	105.14	4	105.13	106.00	20.1	26,318	0.08%
2022/02/10	7.1	106.00	2	106.50	106.50	5.1	26,440	0.02%
2022/02/09	23.2	105.74	29	106.47	106.50	-5.8	26,437	-0.02%
2022/02/08	10	105.20	7	105.29	105.50	3	26,352	0.01%
2022/02/07	12.4	103.50	2	103.50	103.00	10.4	25,826	0.04%
2022/01/26	21.1	102.27	9.1	102.39	102.00	12	25,471	0.05%
2022/01/25	38	102.64	9	102.67	103.00	29	25,257	0.11%
2022/01/24	3	103.17	40.9	103.56	103.00	-37.9	25,076	-0.15%
2022/01/21	73.3	102.42	8	102.25	102.00	65.3	24,727	0.26%
2022/01/20	69.4	103.41	2	103.50	103.00	67.4	24,415	0.28%
2022/01/19	12	103.58	96	103.70	103.50	-84	24,199	-0.35%
2022/01/18	9	104.11	4	104.13	103.50	5	24,100	0.02%
2022/01/17	13.4	103.63	6.7	103.85	103.50	6.7	24,204	0.03%
2022/01/14	72.5	103.84	6.5	103.62	103.50	66	24,181	0.27%
2022/01/13	0	105.00	54	105.22	105.50	-54	24,050	-0.22%
2022/01/12	21	104.19	34.2	104.51	104.50	-13.2	24,214	-0.05%
2022/01/11	4	104.25	13.1	104.77	104.50	-9.1	24,338	-0.04%
2022/01/10	24.2	104.77	6.1	105.00	104.50	18.1	24,605	0.07%
2022/01/07	4	107.25	4.2	107.09	106.50	-0.2	24,846	0.00%
2022/01/06	190.6	107.39	17.1	107.30	107.00	173.6	24,497	0.71%	大買/鉅額交易
2022/01/05	83.8	108.38	175.5	107.52	109.00	-91.7	23,990	-0.38%	大賣/
2022/01/04	16.6	103.89	2	103.75	103.50	14.6	22,264	0.07%
2022/01/03	10.3	103.65	3	103.33	103.00	7.3	22,420	0.03%
2021/12/30	29.1	104.28	5	104.30	104.00	24.1	22,693	0.11%
2021/12/29	16	104.53	3	104.83	105.00	13	23,058	0.06%
2021/12/28	4	104.63	46.2	105.22	105.50	-42.2	23,528	-0.18%
2021/12/27	1	104.00	4.5	104.50	104.50	-3.5	23,690	-0.01%
2021/12/24	38.4	104.33	6	104.50	104.00	32.4	24,112	0.13%
2021/12/23	5.3	104.00	21	104.40	104.00	-15.8	24,295	-0.06%
2021/12/22	17.5	103.54	0	0.00	103.50	17.5	24,599	0.07%
2021/12/21	100.4	104.00	41	104.49	104.50	59.3	24,777	0.24%
2021/12/20	12.1	103.54	2	103.00	103.00	10.1	24,788	0.04%
2021/12/17	103	103.40	17	103.50	103.50	86	24,743	0.35%	大買/
2021/12/16	29.1	103.69	40.4	103.75	103.50	-11.3	24,530	-0.05%
2021/12/15	9.1	104.11	22.2	105.00	105.00	-13.1	24,606	-0.05%
2021/12/14	4.1	104.51	1	105.00	104.50	3.1	24,867	0.01%
2021/12/13	11.1	104.86	2	104.50	104.50	9.1	24,882	0.04%
2021/12/10	10.1	105.10	0.6	105.00	105.00	9.5	25,648	0.04%
2021/12/09	0	0.00	3	105.50	106.00	-3	25,628	-0.01%
2021/12/08	24	105.71	1	106.50	105.00	23	25,632	0.09%
2021/12/07	15	105.93	11.6	106.97	106.00	3.4	25,267	0.01%
2021/12/06	7.1	105.58	11	106.73	106.50	-3.9	25,185	-0.02%
2021/12/03	8	105.25	2.3	105.98	105.00	5.7	25,281	0.02%
2021/12/02	5	106.30	14	106.21	105.00	-9	25,365	-0.04%
2021/12/01	15.1	105.47	9	105.28	105.50	6.1	25,219	0.02%
2021/11/30	9	103.94	9	104.72	103.50	0	25,243	0.00%
2021/11/29	28.4	104.30	2	103.75	103.50	26.4	24,913	0.11%
2021/11/26	15.2	103.90	8.4	103.67	103.50	6.7	24,820	0.03%
2021/11/25	19.4	105.42	0	0.00	105.00	19.4	24,927	0.08%
2021/11/24	20.2	105.06	2.1	105.02	105.50	18.2	24,868	0.07%
2021/11/23	28.1	106.18	0	0.00	106.00	28.1	24,601	0.11%
2021/11/22	22	106.84	1	106.50	106.50	21	24,446	0.09%
2021/11/19	2.4	107.23	21.1	106.53	106.50	-18.6	24,384	-0.08%
2021/11/18	3.1	106.68	31	107.00	107.00	-27.9	24,337	-0.11%
2021/11/17	36	107.71	0	0.00	107.00	36	24,205	0.15%
2021/11/16	3	108.17	12	108.83	108.00	-9	24,180	-0.04%
2021/11/15	28	108.57	3	108.67	108.00	25	24,775	0.10%
2021/11/12	2	108.50	29	108.74	109.00	-27	24,877	-0.11%
2021/11/11	52.1	108.01	5	107.90	107.50	47.1	24,858	0.19%
2021/11/10	27.1	108.91	106.1	108.46	109.00	-79	25,126	-0.31%	大賣/
2021/11/09	17	107.50	14	107.57	108.00	3	25,521	0.01%
2021/11/08	31	107.29	2	107.50	107.50	29	25,431	0.11%
2021/11/05	27	107.81	14	108.93	109.00	13	25,877	0.05%
2021/11/04	2	108.25	1	108.50	108.00	1	26,297	0.00%
2021/11/03	11	107.95	2	108.00	107.50	9	26,495	0.03%
2021/11/02	10.2	107.95	30	108.20	107.50	-19.8	26,978	-0.07%
2021/11/01	12.3	107.08	9	107.06	106.50	3.3	26,974	0.01%
2021/10/29	24	107.21	3	107.00	107.00	21	27,025	0.08%
2021/10/28	8	108.38	2.2	108.04	108.50	5.8	27,041	0.02%
2021/10/27	7	108.07	1	108.00	108.00	6	27,205	0.02%
2021/10/26	2	108.50	21	108.83	109.00	-19	27,413	-0.07%
2021/10/25	1	108.00	6.1	108.34	108.00	-5.1	27,459	-0.02%
2021/10/22	4	107.62	7	108.00	107.50	-3	27,653	-0.01%
2021/10/21	3	108.00	23	108.00	108.00	-20	27,868	-0.07%
2021/10/20	13	107.31	8	107.75	107.50	5	27,916	0.02%
2021/10/19	4.1	107.50	6	107.00	107.00	-1.9	27,785	-0.01%
2021/10/18	7.4	108.80	92	108.18	107.50	-84.6	28,334	-0.30%
2021/10/15	21.2	109.02	53.3	109.05	109.50	-32.1	28,682	-0.11%
2021/10/14	3	106.83	6	106.83	106.50	-3	28,303	-0.01%
2021/10/13	16	105.66	13	105.00	105.50	3	28,537	0.01%
2021/10/12	17	105.27	9.1	105.12	105.00	7.9	28,786	0.03%
2021/10/08	1	108.00	19	107.47	108.00	-18	29,185	-0.06%
2021/10/07	1	105.50	21.3	106.28	107.00	-20.3	29,179	-0.07%
2021/10/06	11.1	103.73	14	104.07	103.00	-2.9	29,150	-0.01%
2021/10/05	28.2	101.50	9	101.72	101.50	19.2	28,786	0.07%
2021/10/04	43.1	103.01	9	103.11	103.00	34.1	28,567	0.12%
2021/10/01	22.6	103.50	3	103.50	103.00	19.6	28,543	0.07%
2021/09/30	6	104.75	1	105.00	105.00	5	28,439	0.02%
2021/09/29	19.4	104.82	32	104.50	105.00	-12.7	28,792	-0.04%
2021/09/28	13	106.46	2	106.50	106.50	11	29,592	0.04%
2021/09/27	2.3	107.79	2	108.00	107.50	0.3	29,497	0.00%
2021/09/24	0	107.00	3	107.50	107.50	-3	29,530	-0.01%
2021/09/23	3	106.67	1	107.00	106.50	2	29,793	0.01%
2021/09/22	4	106.88	0.2	107.04	107.00	3.8	29,774	0.01%
2021/09/17	13	108.38	2	109.00	108.50	11	29,528	0.04%
2021/09/16	3	108.33	25	107.98	107.50	-22	29,476	-0.07%
2021/09/15	91.3	109.74	15.1	109.60	108.50	76.1	29,612	0.26%
2021/09/14	12	107.42	3	107.50	107.50	9	29,019	0.03%
2021/09/13	8.1	107.19	0	0.00	106.50	8.1	29,065	0.03%
2021/09/10	2.2	107.77	0	0.00	108.00	2.2	29,390	0.01%
2021/09/09	6	107.00	5	107.50	107.00	1	29,660	0.00%
2021/09/08	8.5	107.81	3.9	108.13	107.50	4.5	29,623	0.02%
2021/09/07	18	109.25	5	108.50	108.50	13	29,547	0.04%
2021/09/06	9	111.67	6	111.50	111.00	3	29,553	0.01%
2021/09/03	27	112.00	54	112.41	112.50	-27	29,849	-0.09%
2021/09/02	11	111.14	12	111.04	111.50	-1	29,768	0.00%
2021/09/01	9.1	110.50	2.8	110.84	111.00	6.3	29,654	0.02%
2021/08/31	13	109.73	14	109.18	111.00	-1	29,587	0.00%
2021/08/30	7.2	107.82	0	0.00	109.00	7.2	29,418	0.02%
2021/08/27	2.1	107.52	2	108.50	108.00	0.1	29,666	0.00%
2021/08/26	7.1	107.58	0	0.00	107.50	7.1	29,835	0.02%
2021/08/25	2	108.75	12	108.50	108.50	-10	30,168	-0.03%
2021/08/24	3.1	108.16	14.5	108.39	109.00	-11.4	30,304	-0.04%
2021/08/23	0	0.00	19	106.18	107.50	-19	30,576	-0.06%
2021/08/20	12	103.04	15.1	103.64	104.50	-3.1	30,649	-0.01%
2021/08/19	28.3	103.77	44	104.40	103.00	-15.7	31,163	-0.05%
2021/08/18	14.3	105.51	11.3	105.81	107.00	3	30,717	0.01%
2021/08/17	4.3	106.48	9.3	106.79	106.50	-5	31,031	-0.02%
2021/08/16	10.2	107.17	4	107.38	107.50	6.2	31,124	0.02%
2021/08/13	4	109.13	3	108.83	109.00	1	31,441	0.00%
2021/08/12	4.4	109.00	2	109.00	109.00	2.4	31,378	0.01%
2021/08/11	13.2	107.13	25.3	108.40	109.00	-12.1	31,859	-0.04%
2021/08/10	57.4	109.66	0	0.00	108.50	57.4	32,440	0.18%
2021/08/09	23	111.74	0.3	112.00	112.00	22.7	33,341	0.07%
2021/08/06	17	112.50	8	112.13	112.50	9	33,684	0.03%
2021/08/05	8.5	111.88	0	0.00	112.00	8.5	34,169	0.02%
2021/08/04	6	111.67	26.8	111.71	112.00	-20.8	36,329	-0.06%
2021/08/03	4	111.50	0	0.00	111.50	4	37,309	0.01%
2021/08/02	1	110.50	19	112.08	113.00	-18	37,640	-0.05%
2021/07/30	4.1	110.02	4	110.38	110.00	0.1	38,246	0.00%
2021/07/29	7.6	111.00	61	110.93	111.00	-53.4	38,400	-0.14%
2021/07/28	38	109.97	10	109.35	110.50	28	39,142	0.07%
2021/07/27	8.1	110.57	17	111.21	111.50	-8.9	40,042	-0.02%
2021/07/26	24	109.29	4	110.25	110.00	20	40,774	0.05%
2021/07/23	14	110.50	5.1	111.10	110.50	8.9	40,978	0.02%
2021/07/22	18.8	109.99	15	111.07	110.50	3.8	41,267	0.01%
2021/07/21	123.4	112.87	24	113.13	112.50	99.4	41,185	0.24%	大買/
2021/07/20	11.5	114.75	7.1	114.93	114.50	4.4	40,817	0.01%
2021/07/19	15.2	117.34	2.1	116.76	116.50	13.1	41,033	0.03%
2021/07/16	2.1	118.98	8.1	119.06	119.50	-6	41,627	-0.01%
2021/07/15	79.7	118.70	16.5	119.07	119.50	63.2	41,646	0.15%
2021/07/14	6.4	116.44	20	116.95	116.00	-13.7	41,038	-0.03%
2021/07/13	2	116.68	44	116.30	116.50	-42.1	41,122	-0.10%
2021/07/12	27.3	115.07	4	115.00	115.00	23.3	41,396	0.06%
2021/07/09	8.2	113.65	2.1	114.00	114.00	6.1	41,770	0.01%
2021/07/08	45.1	115.53	7	115.50	115.50	38.1	42,184	0.09%
2021/07/07	27.3	115.52	20.2	115.85	115.00	7.1	42,614	0.02%
2021/07/06	8.3	116.45	46	116.83	116.50	-37.7	43,302	-0.09%
2021/07/05	6.3	115.45	64.6	115.56	117.00	-58.3	43,911	-0.13%
2021/07/02	5.7	111.60	28.2	112.00	111.50	-22.5	43,223	-0.05%
2021/07/01	5.4	111.90	2.1	111.76	112.00	3.3	43,510	0.01%
2021/06/30	7.2	112.72	3.1	112.97	112.00	4.1	43,940	0.01%
2021/06/29	6	111.92	12.2	111.92	111.50	-6.2	45,039	-0.01%
2021/06/28	10.2	111.57	0	0.00	111.50	10.2	46,909	0.02%
2021/06/25	45.4	114.20	11	114.23	113.00	34.4	47,286	0.07%
2021/06/24	55.3	112.61	5.4	112.78	113.00	49.9	47,379	0.11%
2021/06/23	10	110.50	11	110.77	111.50	-1	47,741	0.00%
2021/06/22	21.1	108.91	1	110.00	108.50	20.1	48,354	0.04%
2021/06/21	48.5	109.06	6	108.83	108.50	42.5	49,335	0.09%
2021/06/18	11.1	111.69	6	112.83	111.50	5.1	50,635	0.01%
2021/06/17	11	110.55	13.1	110.78	113.00	-2.1	51,947	0.00%
2021/06/16	3.1	111.68	9	112.22	111.50	-5.9	54,351	-0.01%
2021/06/15	23	112.54	2.1	112.52	113.00	20.9	56,251	0.04%
2021/06/11	1	111.50	13.1	113.44	113.50	-12.1	58,242	-0.02%
2021/06/10	5.4	110.54	3.3	110.80	110.50	2.1	59,189	0.00%
2021/06/09	16.2	109.65	4	110.13	109.50	12.2	60,027	0.02%
2021/06/08	3	110.50	4	110.63	110.50	-1	61,243	0.00%
2021/06/07	6	110.58	11	109.91	110.50	-5	62,197	-0.01%
2021/06/04	16.2	110.50	15.9	110.49	112.00	0.3	62,654	0.00%
2021/06/03	4.5	111.28	3.1	111.34	111.00	1.4	62,906	0.00%
2021/06/02	12.5	111.92	4.1	111.28	112.00	8.3	63,414	0.01%
2021/06/01	6.4	114.19	31.9	114.20	114.50	-25.5	64,306	-0.04%
2021/05/31	25	112.92	48	112.94	113.50	-23	65,255	-0.04%
2021/05/28	3.2	110.84	53.7	110.68	111.00	-50.5	66,126	-0.08%
2021/05/27	26.1	108.54	18.2	108.98	109.50	7.9	66,575	0.01%
2021/05/26	7	111.36	2.5	111.24	111.50	4.6	67,559	0.01%
2021/05/25	3.1	111.66	33	112.26	112.00	-29.9	69,013	-0.04%
2021/05/24	8	109.31	7.3	108.79	109.50	0.7	69,079	0.00%
2021/05/21	8.3	109.11	87.1	108.37	109.50	-78.8	69,408	-0.11%
2021/05/20	4.2	105.48	12.2	105.96	106.00	-8	69,516	-0.01%
2021/05/19	37.2	105.27	13	104.94	105.00	24.2	70,236	0.03%
2021/05/18	24	104.60	87.2	104.16	107.00	-63.2	70,231	-0.09%
2021/05/17	93.9	99.36	44	100.40	98.20	49.9	70,387	0.07%
2021/05/14	52.6	104.02	28.2	105.23	104.50	24.4	70,236	0.03%
2021/05/13	50.2	102.91	50.1	102.31	103.00	0.1	70,571	0.00%
2021/05/12	93.3	100.76	87	100.58	102.00	6.3	70,334	0.01%
2021/05/11	57.9	108.08	12.1	108.41	107.00	45.8	69,233	0.07%
2021/05/10	34.4	114.76	16	114.38	113.00	18.4	69,994	0.03%
2021/05/07	17	115.82	21.1	115.96	117.50	-4.1	72,312	-0.01%
2021/05/06	7	112.07	13	111.77	112.50	-6	73,359	-0.01%
2021/05/05	16	111.34	20.3	111.29	110.00	-4.2	74,195	-0.01%
2021/05/04	36.5	109.23	45	109.00	108.50	-8.5	75,249	-0.01%
2021/05/03	17.2	112.98	47	113.26	112.50	-29.8	76,133	-0.04%
2021/04/29	11	116.86	22.4	117.18	116.00	-11.4	78,603	-0.01%
2021/04/28	28	117.39	18.5	117.12	117.00	9.5	79,282	0.01%
2021/04/27	43.1	119.23	6	119.42	118.50	37.1	80,842	0.05%
2021/04/26	16.4	118.32	3	118.67	117.50	13.4	81,368	0.02%
2021/04/23	4	118.63	6	118.25	119.00	-2	82,262	0.00%
2021/04/22	45.9	118.51	26	118.50	117.50	19.9	84,441	0.02%
2021/04/21	21.2	120.43	2	120.25	120.00	19.2	88,574	0.02%
2021/04/20	23	121.48	24.2	121.65	122.00	-1.2	89,305	0.00%
2021/04/19	9	122.17	12.8	121.97	121.50	-3.8	90,633	0.00%
2021/04/16	19.2	122.92	25	122.84	123.50	-5.8	91,260	-0.01%
2021/04/15	30	120.35	12	120.71	121.00	18	92,273	0.02%
2021/04/14	28.3	120.72	16	120.38	121.50	12.3	93,500	0.01%
2021/04/13	13.4	121.98	19	122.37	122.50	-5.6	96,281	-0.01%
2021/04/12	36.1	120.82	17	121.35	120.50	19.1	99,322	0.02%
2021/04/09	60.4	121.03	7	122.07	120.00	53.4	102,027	0.05%
2021/04/08	12	122.58	11	122.64	122.50	1	101,224	0.00%
2021/04/07	32.1	123.20	5	123.20	123.50	27	101,243	0.03%
2021/04/06	20.1	122.97	14	123.18	122.50	6.1	101,439	0.01%
2021/04/01	45.7	121.94	69.4	122.48	121.50	-23.7	101,864	-0.02%
2021/03/31	99.1	124.88	634.1	124.02	124.00	-535	102,143	-0.52%	大賣/鉅額交易
2021/03/30	562.4	129.49	21.4	129.49	129.50	541	100,661	0.54%	大買/鉅額交易
2021/03/29	10.7	127.98	55	128.19	128.50	-44.3	100,823	-0.04%
2021/03/26	11.3	126.81	15.1	126.90	126.50	-3.7	101,700	0.00%
2021/03/25	22.4	126.94	26.1	127.59	126.50	-3.8	101,299	0.00%
2021/03/24	40.6	128.58	76.3	128.84	128.00	-35.7	100,686	-0.04%
2021/03/23	76.6	132.42	36.6	132.34	130.50	40	99,806	0.04%
2021/03/22	30.8	127.65	466.4	127.52	130.00	-435.5	98,701	-0.44%	大賣/鉅額交易
2021/03/19	481.3	124.20	57.1	124.99	123.50	424.2	97,546	0.43%	大買/鉅額交易
2021/03/18	116.3	129.11	79.3	129.81	129.50	36.9	95,637	0.04%	大買/
2021/03/17	2,024.4	125.87	3,293.1	125.97	126.00	-1,268.7	94,357	-1.34%	大買/大賣/鉅額交易
2021/03/16	45.1	122.77	175.5	122.63	123.00	-130.3	92,873	-0.14%	大賣/鉅額交易
2021/03/15	9.3	119.67	27.3	120.60	121.00	-17.9	92,452	-0.02%
2021/03/12	1,143.8	119.94	104.5	119.39	120.00	1,039.3	93,263	1.11%	大買/大賣/鉅額交易
2021/03/11	13	117.08	43.9	116.97	117.00	-30.9	94,385	-0.03%
2021/03/10	9.2	115.55	61.1	115.79	115.50	-52	93,926	-0.06%
2021/03/09	12	113.29	19.1	114.23	115.00	-7.1	93,640	-0.01%
2021/03/08	28.4	114.71	37	114.07	113.50	-8.6	93,481	-0.01%
2021/03/05	26.2	114.32	34	114.99	115.00	-7.8	92,985	-0.01%
2021/03/04	52.1	113.65	42	114.19	114.50	10.1	92,545	0.01%
2021/03/03	9	114.11	39	114.94	115.50	-30	91,575	-0.03%
2021/03/02	18	113.44	22	113.00	112.00	-4	90,689	0.00%
2021/02/26	124.3	112.77	17	113.48	112.00	107.3	90,179	0.12%	大買/鉅額交易
2021/02/25	5.2	115.41	81	115.14	116.50	-75.8	88,553	-0.09%
2021/02/24	19	111.97	10.1	111.99	110.50	8.9	87,097	0.01%
2021/02/23	28.5	110.59	31.2	110.48	111.50	-2.7	86,598	0.00%
2021/02/22	29.7	111.90	16	112.19	111.00	13.7	86,137	0.02%
2021/02/19	55.1	110.17	16	110.63	110.00	39.1	85,645	0.05%
2021/02/18	13.4	113.43	12	113.63	113.00	1.4	84,850	0.00%
2021/02/17	31.7	113.64	27.3	114.48	114.00	4.4	84,908	0.01%
2021/02/05	21.1	114.08	46.2	115.46	113.50	-25.1	83,928	-0.03%
2021/02/04	23.8	114.30	28.4	114.51	114.00	-4.7	83,134	-0.01%
2021/02/03	25.5	116.41	26.4	116.80	116.50	-0.9	82,680	0.00%
2021/02/02	32.3	115.89	56.2	116.34	116.50	-23.9	82,107	-0.03%
2021/02/01	39.6	110.27	73	110.49	113.00	-33.4	81,389	-0.04%
2021/01/29	121.3	115.52	71.7	114.76	111.50	49.5	79,640	0.06%	大買/
2021/01/28	90.1	119.17	85.5	118.96	118.50	4.6	76,874	0.01%
2021/01/27	16.1	123.06	36.3	123.56	123.00	-20.2	75,136	-0.03%
2021/01/26	75.6	122.30	126.2	123.22	122.00	-50.6	73,916	-0.07%	大賣/
2021/01/25	71.2	120.96	135.4	121.00	123.00	-64.2	72,070	-0.09%	大賣/
2021/01/22	135.1	119.98	345.3	119.67	121.50	-210.2	70,174	-0.30%	大買/大賣/鉅額交易
2021/01/21	55.1	116.41	37.8	116.46	117.00	17.3	67,021	0.03%
2021/01/20	49.7	115.74	145	116.67	114.50	-95.3	66,129	-0.14%	大賣/
2021/01/19	15.8	114.81	311.6	114.96	115.00	-295.8	64,197	-0.46%	大賣/鉅額交易
2021/01/18	247	113.03	41.6	113.51	114.00	205.5	63,005	0.33%	大買/鉅額交易
2021/01/15	126.4	116.06	422.4	116.21	115.50	-296	61,737	-0.48%	大買/大賣/鉅額交易
2021/01/14	300.1	116.02	382.2	113.37	116.00	-82	59,302	-0.14%	大買/大賣/
2021/01/13	38	105.54	101.4	106.42	106.50	-63.4	54,542	-0.12%	大賣/
2021/01/12	71.7	104.20	106.1	103.99	104.00	-34.3	53,983	-0.06%	大賣/
2021/01/11	19	107.42	212.2	108.02	107.50	-193.2	53,647	-0.36%	大賣/鉅額交易
2021/01/08	66	107.75	228	107.98	108.00	-162	53,291	-0.30%	大賣/鉅額交易
2021/01/07	22.7	106.37	313.7	106.99	107.00	-291	51,832	-0.56%	大賣/鉅額交易
2021/01/06	161.1	105.76	806.8	105.39	105.00	-645.7	50,561	-1.28%	大買/大賣/鉅額交易
2021/01/05	221	103.47	397.4	102.30	104.00	-176.4	47,274	-0.37%	大買/大賣/鉅額交易
2021/01/04	109.4	95.93	211.4	95.73	99.90	-102	44,037	-0.23%	大買/大賣/鉅額交易
2020/12/31	24.1	91.65	36.7	91.67	92.00	-12.7	40,427	-0.03%
2020/12/30	9.5	90.78	60	91.02	91.60	-50.5	40,179	-0.13%
2020/12/29	73	90.62	15	90.82	90.40	58	39,796	0.15%
2020/12/28	78.3	92.34	98	92.12	91.80	-19.7	39,355	-0.05%
2020/12/25	548	91.73	201	91.53	91.80	347	38,556	0.90%	大買/大賣/鉅額交易
2020/12/24	7.8	89.36	25	89.40	89.60	-17.2	37,188	-0.05%
2020/12/23	35	89.12	22	88.98	88.80	13	37,032	0.04%
2020/12/22	131.1	89.13	93.4	89.46	87.70	37.7	36,732	0.10%	大買/
2020/12/21	10	87.93	29	87.56	88.00	-19	36,124	-0.05%
2020/12/18	5	87.86	25.7	87.93	87.70	-20.7	35,941	-0.06%
2020/12/17	51	87.81	24.5	88.02	87.80	26.5	35,866	0.07%
2020/12/16	2	88.10	16.3	87.97	88.20	-14.3	35,716	-0.04%
2020/12/15	63.1	87.77	1.2	86.98	87.10	61.9	35,463	0.17%
2020/12/14	13.4	88.53	21	88.39	87.70	-7.6	35,162	-0.02%
2020/12/11	14	87.36	25	87.21	87.60	-11	34,666	-0.03%
2020/12/10	39.2	87.75	39	88.02	87.70	0.2	33,930	0.00%
2020/12/09	22	88.70	117	88.84	89.00	-95	33,480	-0.28%	大賣/
2020/12/08	62	88.38	312	88.92	87.60	-250	32,621	-0.77%	大賣/鉅額交易
2020/12/07	347.2	87.12	138	86.64	87.90	209.2	31,140	0.67%	大買/大賣/鉅額交易
2020/12/04	9	82.99	31	82.98	82.90	-22	28,798	-0.08%
2020/12/03	19	82.08	15	82.11	82.00	4	28,368	0.01%
2020/12/02	12	82.50	9.2	82.70	82.70	2.8	28,204	0.01%
2020/12/01	11	82.68	4.6	82.47	82.90	6.4	28,227	0.02%
2020/11/30	3	82.60	4	82.75	82.30	-1	28,504	0.00%
2020/11/27	12.4	82.68	1.5	82.77	82.60	10.9	27,917	0.04%
2020/11/26	30	82.89	31	82.85	83.00	-1	27,869	0.00%
2020/11/25	4	82.08	18.2	82.01	82.00	-14.2	27,823	-0.05%
2020/11/24	5	82.36	4.3	82.15	82.00	0.7	27,853	0.00%
2020/11/23	5.4	82.69	3	82.80	82.90	2.4	27,877	0.01%
2020/11/20	1.4	82.29	4	82.55	82.50	-2.6	27,738	-0.01%
2020/11/19	5	82.64	7	82.96	82.90	-2	27,618	-0.01%
2020/11/18	22	82.82	29	83.16	83.20	-7	27,595	-0.03%
2020/11/17	23.3	82.79	10	82.89	83.00	13.3	27,491	0.05%
2020/11/16	5.5	82.35	56.7	82.47	82.60	-51.2	27,885	-0.18%
2020/11/13	66	81.64	28.3	81.63	81.40	37.7	27,577	0.14%
2020/11/12	50	81.38	98.2	81.69	81.90	-48.2	27,494	-0.18%
2020/11/11	8	81.25	43	81.29	81.60	-35	27,213	-0.13%
2020/11/10	22	80.80	14	80.89	80.80	8	27,174	0.03%
2020/11/09	31	80.82	51.1	80.95	81.20	-20.1	28,235	-0.07%
2020/11/06	2	79.40	27	79.52	79.70	-25	28,321	-0.09%
2020/11/05	18	78.83	31	78.96	79.00	-13	28,488	-0.05%
2020/11/04	1	78.40	23	79.03	78.80	-22	29,073	-0.08%
2020/11/03	11.5	78.49	17	78.39	78.30	-5.5	29,122	-0.02%
2020/11/02	1	77.60	6.6	78.13	78.30	-5.6	29,432	-0.02%
2020/10/30	14	77.36	13	77.98	77.50	1	29,600	0.00%
2020/10/29	14	77.61	2.4	78.08	78.00	11.6	29,550	0.04%
2020/10/28	45	79.17	43	78.49	78.30	2	30,059	0.01%
2020/10/27	15	79.70	0	0.00	80.00	15	30,234	0.05%
2020/10/26	47	80.31	37.5	80.21	80.20	9.5	30,632	0.03%
2020/10/23	16	80.89	13	80.74	80.70	3	31,049	0.01%
2020/10/22	20	80.40	28	80.62	80.80	-8	32,073	-0.02%
2020/10/21	107	81.00	111	80.53	80.40	-4	32,779	-0.01%	大買/大賣/
2020/10/20	54	81.35	54.2	81.25	81.40	-0.2	33,058	0.00%
2020/10/19	77	80.44	100.8	81.03	81.30	-23.8	33,610	-0.07%
2020/10/16	28	79.03	33	79.10	78.60	-5	33,408	-0.01%
2020/10/15	25	78.18	7	78.01	78.10	18	33,847	0.05%
2020/10/14	41	78.10	65	78.55	78.00	-24	34,602	-0.07%
2020/10/13	54.3	78.74	46	78.63	78.90	8.3	34,800	0.02%
2020/10/12	11	78.68	0	0.00	78.70	11	35,259	0.03%
2020/10/08	10.2	77.74	37	77.78	78.00	-26.8	35,425	-0.08%
2020/10/07	8	77.31	0	0.00	77.40	8	35,744	0.02%
2020/10/06	4	77.90	14	78.11	77.80	-10	36,066	-0.03%
2020/10/05	0	0.00	5	78.40	77.70	-5	36,653	-0.01%
2020/09/30	13.1	77.71	6.6	77.74	77.40	6.5	37,159	0.02%
2020/09/29	14	77.76	12	77.86	77.00	2	37,455	0.01%
2020/09/28	2.2	75.67	6	76.63	76.90	-3.8	37,793	-0.01%
2020/09/25	4	74.78	3	74.60	74.30	1	38,001	0.00%
2020/09/24	23	75.40	3	75.73	75.00	20	38,076	0.05%
2020/09/23	4.3	76.91	1	76.80	76.70	3.3	37,687	0.01%
2020/09/22	13.7	76.96	2	77.00	76.80	11.7	38,132	0.03%
2020/09/21	12.8	77.62	0	0.00	77.40	12.8	38,706	0.03%
2020/09/18	5	77.74	1.6	77.82	77.60	3.4	40,000	0.01%
2020/09/17	5	78.18	4.6	78.69	78.10	0.4	40,947	0.00%
2020/09/16	45	79.02	23	78.89	78.80	22	41,362	0.05%
2020/09/15	26	79.12	1	79.10	79.10	25	41,339	0.06%
2020/09/14	0	0.00	5	79.16	79.40	-5	41,646	-0.01%
2020/09/11	1	78.50	4	78.35	78.50	-3	41,491	-0.01%
2020/09/10	2	78.20	4	78.48	78.50	-2	41,523	0.00%
2020/09/09	8	76.88	2.5	77.49	77.90	5.5	41,410	0.01%
2020/09/08	8	77.53	4	77.75	77.50	4	41,473	0.01%
2020/09/07	6.5	76.99	1	76.90	77.30	5.5	41,611	0.01%
2020/09/04	18	76.92	5	77.00	76.90	13	41,954	0.03%
2020/09/03	13.4	78.70	13.1	78.45	77.70	0.4	41,789	0.00%
2020/09/02	9	77.18	2	77.10	77.80	7	41,734	0.02%
2020/09/01	8	76.86	1	76.70	77.00	7	42,211	0.02%
2020/08/31	10.6	77.55	0	0.00	76.90	10.6	42,474	0.02%
2020/08/28	1	77.60	5	77.70	77.50	-4	42,692	-0.01%
2020/08/27	8.8	77.73	1.2	77.84	77.50	7.5	42,988	0.02%
2020/08/26	7	78.04	6	78.23	78.20	1	43,281	0.00%
2020/08/25	3	78.17	10	78.20	78.30	-7	43,441	-0.02%
2020/08/24	7	77.89	13	77.99	77.60	-6	43,891	-0.01%
2020/08/21	5	78.00	5	77.84	78.20	0	43,964	0.00%
2020/08/20	26	77.56	27	76.98	77.10	-1	43,929	0.00%
2020/08/19	17	79.48	6.9	79.95	79.30	10.1	43,368	0.02%
2020/08/18	3	79.60	2.8	79.62	79.80	0.2	43,283	0.00%
2020/08/17	12	80.39	6	80.38	80.20	6	43,604	0.01%
2020/08/14	3	80.17	8.1	80.03	80.40	-5.1	43,618	-0.01%
2020/08/13	36	79.71	11	79.90	79.50	25	43,559	0.06%
2020/08/12	11	80.92	46.8	80.74	81.40	-35.8	42,948	-0.08%
2020/08/11	24	79.83	1	80.20	79.80	23	43,139	0.05%
2020/08/10	63	80.16	22	79.90	80.50	41	43,407	0.09%
2020/08/07	19	78.44	4	78.53	78.30	15	43,275	0.03%
2020/08/06	10	79.13	28	79.20	79.00	-18	43,625	-0.04%
2020/08/05	17	78.10	11	78.05	77.90	6	43,829	0.01%
2020/08/04	13	77.89	17	77.84	78.10	-4	44,340	-0.01%
2020/08/03	38.2	77.68	22	77.90	77.10	16.2	44,597	0.04%
2020/07/31	9	78.94	16.8	79.07	78.40	-7.8	44,108	-0.02%
2020/07/30	20	78.19	11	78.14	78.00	9	43,832	0.02%
2020/07/29	54.3	78.35	13	78.25	78.00	41.3	43,666	0.09%
2020/07/28	98	79.06	59	78.99	78.40	39	43,848	0.09%
2020/07/27	34	78.91	56.6	78.21	78.00	-22.6	43,342	-0.05%
2020/07/24	52.1	80.40	25	80.67	80.00	27.1	42,760	0.06%
2020/07/23	36.1	81.72	20.4	82.03	82.10	15.7	42,348	0.04%
2020/07/22	69.5	85.58	23.2	85.61	85.90	46.4	41,517	0.11%
2020/07/21	29.4	85.39	57	85.52	85.30	-27.6	40,594	-0.07%
2020/07/20	32.2	85.46	119.2	86.10	86.80	-87	39,798	-0.22%	大賣/
2020/07/17	36	88.19	67	88.31	88.00	-31	39,066	-0.08%
2020/07/16	26.2	87.09	30	87.27	87.60	-3.8	39,095	-0.01%
2020/07/15	7.2	86.67	30.4	86.85	86.60	-23.2	38,790	-0.06%
2020/07/14	12	86.62	7	86.83	86.30	5	39,163	0.01%
2020/07/13	0	0.00	9	86.32	86.70	-9	39,298	-0.02%
2020/07/10	65	84.93	2	85.35	84.80	63	39,392	0.16%
2020/07/09	32.2	86.40	1.1	86.48	86.20	31.1	39,134	0.08%
2020/07/08	11	86.98	45.1	86.90	87.00	-34.1	38,728	-0.09%
2020/07/07	7	86.26	30	86.50	87.00	-23	38,430	-0.06%
2020/07/06	2	86.45	16	86.16	86.40	-14	38,484	-0.04%
2020/07/03	43.2	85.63	5	85.36	85.30	38.2	39,251	0.10%
2020/07/02	60	85.13	10	85.70	86.00	50	39,318	0.13%
2020/07/01	11.1	86.31	28	85.86	85.90	-16.9	39,567	-0.04%
2020/06/30	12	86.19	22.1	86.06	86.30	-10.1	39,234	-0.03%
2020/06/29	62	84.08	105	84.54	85.20	-43	38,911	-0.11%	大賣/
2020/06/24	57.2	82.98	118	82.96	83.50	-60.8	37,861	-0.16%	大賣/
2020/06/23	14	80.23	65	79.95	80.20	-51	37,387	-0.14%
2020/06/22	5.2	78.41	9	78.67	78.90	-3.8	37,269	-0.01%
2020/06/19	1	78.40	0.3	78.80	78.80	0.7	37,883	0.00%
2020/06/18	0	0.00	8	78.27	78.50	-8	37,988	-0.02%
2020/06/17	6.3	78.29	2	78.20	78.20	4.3	38,713	0.01%
2020/06/16	0	0.00	40	78.40	78.40	-40	40,122	-0.10%
2020/06/15	101	77.24	103	77.31	77.00	-2	41,533	0.00%	大買/大賣/
2020/06/12	10	77.44	5	77.36	78.00	5	42,349	0.01%
2020/06/11	5	79.36	106	79.09	78.60	-101	42,992	-0.23%	大賣/鉅額交易
2020/06/10	11	79.80	17	79.78	79.90	-6	43,388	-0.01%
2020/06/09	3	80.00	4.1	79.69	79.50	-1.1	44,767	0.00%
2020/06/08	9	79.13	118.1	79.51	79.70	-109.1	45,559	-0.24%	大賣/鉅額交易
2020/06/05	51.1	77.91	22	78.31	78.50	29.1	45,175	0.06%
2020/06/04	36	78.39	40	78.30	78.40	-4	45,232	-0.01%
2020/06/03	16	77.98	36	78.18	78.10	-20	45,254	-0.04%
2020/06/02	3.1	77.16	40.2	77.04	77.10	-37.1	45,186	-0.08%
2020/06/01	1	76.60	6	76.53	76.20	-5	45,106	-0.01%
2020/05/29	4	74.55	3	75.37	75.80	1	45,158	0.00%
2020/05/28	3	75.43	2	75.45	75.30	1	44,994	0.00%
2020/05/27	1	75.30	9	75.23	75.30	-8	45,453	-0.02%
2020/05/26	2.2	75.00	34	74.94	74.80	-31.8	45,969	-0.07%
2020/05/25	12	73.21	17.2	73.29	73.60	-5.2	46,216	-0.01%
2020/05/22	142.3	73.77	2	73.55	73.60	140.3	46,552	0.30%	大買/鉅額交易
2020/05/21	13	74.68	10	74.60	74.70	3	46,325	0.01%
2020/05/20	20	74.61	33	74.88	74.50	-13	46,417	-0.03%
2020/05/19	38.2	75.23	3	75.20	74.80	35.2	46,489	0.08%
2020/05/18	49.3	75.47	8	75.89	75.00	41.3	46,100	0.09%
2020/05/15	68.1	77.48	45	77.74	77.10	23.1	45,526	0.05%
2020/05/14	3	78.10	4	78.00	78.20	-1	45,023	0.00%
2020/05/13	11	78.10	44	78.22	78.80	-33	44,680	-0.07%
2020/05/12	91.1	77.48	7	77.57	77.30	84.1	44,565	0.19%
2020/05/11	26.1	77.99	43.7	78.40	78.90	-17.6	44,747	-0.04%
2020/05/08	0	0.00	11	76.25	76.20	-11	44,242	-0.02%
2020/05/07	5.2	75.22	4	75.25	75.20	1.2	44,308	0.00%
2020/05/06	2	74.40	3	74.40	74.30	-1	44,218	0.00%
2020/05/05	34	74.14	9	74.67	74.10	25	44,492	0.06%
2020/05/04	19	74.44	5	74.36	74.50	14	44,768	0.03%
2020/04/30	16	76.81	45	76.41	77.00	-29	44,694	-0.06%
2020/04/29	2	75.75	3	76.03	75.60	-1	44,975	0.00%
2020/04/28	5	74.96	1	75.00	75.20	4	45,609	0.01%
2020/04/27	0.2	74.90	12	74.68	74.90	-11.8	47,798	-0.02%
2020/04/24	14	73.84	32	74.09	73.80	-18	47,910	-0.04%
2020/04/23	0	0.00	16	74.63	74.00	-16	48,896	-0.03%
2020/04/22	26	73.24	22	72.94	73.90	4	48,768	0.01%
2020/04/21	235	74.23	11	74.22	73.50	224	48,703	0.46%	大買/鉅額交易
2020/04/20	6	76.10	6	76.08	76.20	0	48,171	0.00%
2020/04/17	135	75.73	39	76.03	75.80	96	48,024	0.20%	大買/
2020/04/16	20	74.59	0	0.00	74.00	20	47,392	0.04%
2020/04/15	41	74.43	3	74.50	74.10	38	47,157	0.08%
2020/04/14	14	73.96	13	74.18	74.40	1	47,387	0.00%
2020/04/13	41	73.41	11.1	73.77	73.10	29.9	47,485	0.06%
2020/04/10	102	73.70	14	73.77	73.90	88	47,506	0.19%	大買/
2020/04/09	126	73.94	27	74.70	74.00	99	47,817	0.21%	大買/
2020/04/08	59.1	74.08	69	73.90	75.00	-9.9	47,242	-0.02%
2020/04/07	5.5	71.14	13	71.45	71.20	-7.6	45,981	-0.02%
2020/04/06	34	69.99	0	0.00	70.20	34	45,466	0.07%
2020/04/01	5	70.12	3.1	70.10	70.00	1.9	44,975	0.00%
2020/03/31	9	70.06	14	70.20	69.90	-5	44,733	-0.01%
2020/03/30	17	70.02	11.6	70.09	70.00	5.4	44,283	0.01%
2020/03/27	78	70.78	10	71.11	70.10	68	43,919	0.15%
2020/03/26	9	70.98	6	70.65	71.00	3	43,204	0.01%
2020/03/25	23.2	71.63	12.4	71.80	71.40	10.8	43,208	0.02%
2020/03/24	5	69.66	26	70.22	69.40	-21	42,793	-0.05%
2020/03/23	33	67.86	8	67.83	67.50	25	43,074	0.06%
2020/03/20	48	69.76	76.4	69.99	70.80	-28.4	42,561	-0.07%
2020/03/19	71	67.57	32	67.60	66.30	39	41,412	0.09%
2020/03/18	69	70.42	4	70.40	70.00	65	40,185	0.16%
2020/03/17	34	70.80	35	71.13	70.60	-1	39,472	0.00%
2020/03/16	29	72.18	10	72.86	71.10	19	38,858	0.05%
2020/03/13	169	71.45	103.8	70.20	74.60	65.2	38,007	0.17%	大買/大賣/
2020/03/12	30.1	75.71	17.5	74.97	74.70	12.6	36,846	0.03%
2020/03/11	15.2	79.30	1	79.00	78.60	14.2	35,761	0.04%
2020/03/10	9	78.81	10	78.72	79.40	-1	35,582	0.00%
2020/03/09	44.2	79.46	1	79.10	79.10	43.2	35,358	0.12%
2020/03/06	25	81.12	3	81.33	80.80	22	35,166	0.06%
2020/03/05	21.4	82.97	16	82.93	82.70	5.4	35,040	0.02%
2020/03/04	8	81.35	6	81.63	81.70	2	35,049	0.01%
2020/03/03	3	81.47	23	81.20	81.00	-20	34,888	-0.06%
2020/03/02	15	79.15	21	79.18	79.20	-6	34,638	-0.02%
2020/02/27	41	80.49	5	80.72	80.30	36	34,937	0.10%
2020/02/26	16	81.72	5	81.20	81.10	11	34,982	0.03%
2020/02/25	22.2	81.21	21	81.18	82.30	1.2	34,763	0.00%
2020/02/24	21	80.74	13.6	80.69	80.70	7.4	34,847	0.02%
2020/02/21	16	81.75	11.7	81.81	81.70	4.3	35,036	0.01%
2020/02/20	7	83.11	2	83.25	82.80	5	36,338	0.01%
2020/02/19	3	83.30	0	0.00	83.80	3	36,346	0.01%
2020/02/18	19	83.36	0	0.00	83.40	19	36,642	0.05%
2020/02/17	8	83.91	5.1	83.88	83.90	2.9	37,750	0.01%
2020/02/14	4	84.70	0	0.00	84.90	4	38,341	0.01%
2020/02/13	10	85.25	37	85.38	84.70	-27	39,439	-0.07%
2020/02/12	11	84.24	16	84.46	85.50	-5	40,708	-0.01%
2020/02/11	37	83.04	46	82.91	82.90	-9	41,559	-0.02%
2020/02/10	23	81.54	92.6	81.53	82.00	-69.6	42,608	-0.16%
2020/02/07	1	82.90	4	82.85	82.90	-3	43,602	-0.01%
2020/02/06	13.1	82.62	27	83.34	83.60	-13.9	45,059	-0.03%
2020/02/05	12	82.29	8.1	82.26	82.20	3.9	46,922	0.01%
2020/02/04	17.2	83.13	82.4	82.34	82.20	-65.2	48,200	-0.14%
2020/02/03	29	79.21	50	79.35	82.20	-21	48,094	-0.04%
2020/01/31	18.1	83.44	15	83.81	83.20	3.1	47,505	0.01%
2020/01/30	140	84.45	90	84.45	83.10	50	47,070	0.11%	大買/
2020/01/20	1	92.90	13	92.82	92.30	-12	44,925	-0.03%
2020/01/17	29	92.03	154	91.99	92.30	-125	44,926	-0.28%	大賣/鉅額交易
2020/01/16	4	90.00	0	0.00	90.00	4	44,307	0.01%
2020/01/15	0	0.00	3.4	90.04	89.90	-3.4	45,467	-0.01%
2020/01/14	10.2	89.80	17	89.98	90.00	-6.8	46,469	-0.01%
2020/01/13	1	89.30	2	89.30	89.60	-1	46,698	0.00%
2020/01/10	2	89.00	18.6	88.39	89.00	-16.6	47,630	-0.03%
2020/01/09	14	87.34	2.5	87.42	87.10	11.5	48,452	0.02%
2020/01/08	35	87.21	15	87.34	86.50	20	48,573	0.04%
2020/01/07	15.1	89.02	20	89.92	89.10	-4.9	48,302	-0.01%
2020/01/06	3	90.50	8	90.74	90.50	-5	48,395	-0.01%
2020/01/03	2	91.05	17	91.86	91.60	-15	48,271	-0.03%
2020/01/02	8	90.80	38	91.26	90.80	-30	48,116	-0.06%
2019/12/31	1.5	90.77	7	90.83	90.80	-5.5	48,193	-0.01%
2019/12/30	1.2	91.15	13	91.51	90.90	-11.8	48,265	-0.02%
2019/12/27	35	91.51	47	91.64	91.50	-12	48,462	-0.02%
2019/12/26	2	90.80	41.6	90.89	90.80	-39.6	48,560	-0.08%
2019/12/25	7	91.13	5	90.98	91.00	2	49,146	0.00%
2019/12/24	1	90.90	1	91.00	90.90	0	49,384	0.00%
2019/12/23	3	90.90	4	91.40	91.50	-1	49,552	0.00%
2019/12/20	11	91.25	6.5	91.92	91.10	4.5	49,578	0.01%
2019/12/19	13	91.52	9	91.72	92.20	4	49,260	0.01%
2019/12/18	6	92.70	66	92.25	92.40	-60	48,958	-0.12%
2019/12/17	7.2	91.17	10	91.27	91.60	-2.8	48,539	-0.01%
2019/12/16	6.6	91.44	37.5	91.76	91.60	-30.9	48,561	-0.06%
2019/12/13	5	91.80	32.8	91.71	91.00	-27.8	48,552	-0.06%
2019/12/12	2.2	91.65	35	91.91	91.00	-32.8	48,727	-0.07%
2019/12/11	2	91.25	22	91.05	91.30	-20	48,865	-0.04%
2019/12/10	5.2	90.19	7.4	90.36	90.30	-2.2	49,354	0.00%
2019/12/09	2	91.35	76	91.15	91.00	-74	49,715	-0.15%
2019/12/06	1	90.30	4.5	89.96	90.50	-3.5	49,472	-0.01%
2019/12/05	8	89.78	15.5	90.41	89.90	-7.5	49,467	-0.02%
2019/12/04	4	88.88	2	89.35	89.50	2	49,622	0.00%
2019/12/03	1	88.70	11	89.35	90.00	-10	49,672	-0.02%
2019/12/02	15	87.62	15	88.20	88.60	0	49,485	0.00%
2019/11/29	10	88.92	107	88.30	88.50	-97	49,213	-0.20%	大賣/
2019/11/28	0	0.00	33	90.32	89.80	-33	48,897	-0.07%
2019/11/27	1	90.10	29	90.33	90.60	-28	49,237	-0.06%
2019/11/26	6	89.92	29	90.12	89.90	-23	49,243	-0.05%
2019/11/25	20	89.93	12	89.78	89.60	8	48,294	0.02%
2019/11/22	11	91.87	35.4	92.07	91.40	-24.4	47,978	-0.05%
2019/11/21	4	91.00	88	91.72	92.50	-84	47,972	-0.18%
2019/11/20	38.1	91.73	62.7	91.90	91.90	-24.7	47,375	-0.05%
2019/11/19	28	92.55	96.6	92.19	92.80	-68.6	47,024	-0.15%
2019/11/18	13	90.62	4	90.37	90.50	9	45,679	0.02%
2019/11/15	1	90.20	53.2	90.66	90.10	-52.2	45,397	-0.11%
2019/11/14	10.2	90.00	177	90.23	89.30	-166.8	45,007	-0.37%	大賣/鉅額交易
2019/11/13	114	89.46	21.4	89.71	89.70	92.6	44,081	0.21%	大買/
2019/11/12	42.9	89.84	74	89.95	91.00	-31.1	43,699	-0.07%
2019/11/11	45.4	88.51	62.1	88.51	87.90	-16.7	42,815	-0.04%
2019/11/08	23	91.62	137	91.76	90.90	-114	41,247	-0.28%	大賣/鉅額交易
2019/11/07	11.5	90.20	100.8	90.45	90.80	-89.3	39,749	-0.22%
2019/11/06	30	89.89	140	90.17	90.40	-110	38,542	-0.29%	大賣/鉅額交易
2019/11/05	31	89.78	232.2	89.72	90.00	-201.2	37,282	-0.54%	大賣/鉅額交易
2019/11/04	51.1	87.31	116.5	87.89	89.00	-65.4	36,054	-0.18%	大賣/
2019/11/01	144	83.98	85	83.02	84.80	59	34,294	0.17%	大買/
2019/10/31	9.3	80.83	28	81.01	80.60	-18.7	33,093	-0.06%
2019/10/30	15	80.20	5	80.32	80.20	10	32,959	0.03%
2019/10/29	9	81.06	64	80.65	80.80	-55	32,835	-0.17%
2019/10/28	4	80.38	246	80.43	80.10	-242	32,576	-0.74%	大賣/鉅額交易
2019/10/25	11	79.96	7	80.07	80.20	4	32,470	0.01%
2019/10/24	1	80.50	17	80.45	80.50	-16	32,252	-0.05%
2019/10/23	120	80.64	33.4	80.14	80.50	86.6	32,630	0.27%	大買/
2019/10/22	36	78.76	86	79.12	79.50	-50	32,364	-0.15%
2019/10/21	7	77.06	10	77.19	77.60	-3	31,601	-0.01%
2019/10/18	3	77.63	12	77.64	76.90	-9	31,704	-0.03%
2019/10/17	36	76.47	43	76.75	77.20	-7	30,791	-0.02%
2019/10/16	0.3	74.80	6	74.92	75.00	-5.7	29,769	-0.02%
2019/10/15	44	75.06	8	74.99	74.70	36	29,704	0.12%
2019/10/14	1	73.90	9	74.09	74.50	-8	30,027	-0.03%
2019/10/09	2.5	73.20	12	72.96	72.90	-9.5	29,767	-0.03%
2019/10/08	12	73.90	27	73.86	74.00	-15	29,894	-0.05%
2019/10/07	3	73.53	21	73.30	73.40	-18	29,759	-0.06%
2019/10/04	1.1	72.15	9.3	72.26	72.70	-8.2	29,672	-0.03%
2019/10/03	12	71.80	6	72.02	72.00	6	29,708	0.02%
2019/10/02	2.8	72.40	30	72.37	72.30	-27.2	29,572	-0.09%
2019/10/01	7.5	72.57	8	72.48	72.60	-0.5	29,331	0.00%
2019/09/27	8.2	73.59	11	73.61	73.20	-2.8	28,815	-0.01%
2019/09/26	3	74.10	15.2	74.27	74.00	-12.2	28,901	-0.04%
2019/09/25	20.2	74.40	10	74.44	74.80	10.2	28,895	0.04%
2019/09/24	2	74.80	5	74.92	74.90	-3	29,218	-0.01%
2019/09/23	5.2	74.58	4.6	74.60	74.70	0.6	29,240	0.00%
2019/09/20	53	74.19	1	74.20	74.50	52	29,577	0.18%
2019/09/19	26	73.78	10	73.88	73.50	16	29,314	0.05%
2019/09/18	11.6	74.51	35	74.50	74.40	-23.4	29,144	-0.08%
2019/09/17	35	74.78	51	74.73	74.60	-16	29,059	-0.06%
2019/09/16	8	75.83	7	75.79	76.00	1	29,303	0.00%
2019/09/12	93	75.24	53	75.68	76.00	40	29,068	0.14%
2019/09/11	32	74.47	7	74.81	74.50	25	28,869	0.09%
2019/09/10	5.1	73.94	6	73.98	74.10	-0.9	28,884	0.00%
2019/09/09	14	74.88	17.1	75.00	74.70	-3.1	29,030	-0.01%
2019/09/06	5	75.36	1	75.80	75.00	4	29,372	0.01%
2019/09/05	18	74.83	6	74.70	74.90	12	29,587	0.04%
2019/09/04	9.2	74.19	11	74.29	74.30	-1.8	29,815	-0.01%
2019/09/03	7	73.99	1	73.90	73.60	6	29,905	0.02%
2019/09/02	18	73.98	6	73.92	74.00	12	30,251	0.04%
2019/08/30	4	73.33	94	73.32	74.20	-90	30,587	-0.29%
2019/08/29	6.2	72.01	0	0.00	71.90	6.2	30,724	0.02%
2019/08/28	1	72.20	8.8	72.18	72.40	-7.8	31,041	-0.03%
2019/08/27	41	72.16	0.9	72.50	72.20	40.1	31,307	0.13%
2019/08/26	10.2	71.91	1	72.00	72.00	9.2	31,562	0.03%
2019/08/23	0	0.00	2	73.55	73.30	-2	31,812	-0.01%
2019/08/22	3	73.97	0	0.00	73.90	3	32,267	0.01%
2019/08/21	30	73.00	2	73.70	73.50	28	34,158	0.08%
2019/08/20	2	72.40	0	0.00	72.40	2	34,127	0.01%
2019/08/19	1	72.50	0.6	72.60	72.40	0.4	34,491	0.00%
2019/08/16	15	71.79	2	72.60	72.00	13	35,197	0.04%
2019/08/15	8	71.63	1	71.90	71.60	7	35,147	0.02%
2019/08/14	3	73.00	0	0.00	72.60	3	35,268	0.01%
2019/08/13	16	73.07	31	73.01	72.90	-15	35,218	-0.04%
2019/08/12	2.2	73.85	3	73.73	73.70	-0.8	35,749	0.00%
2019/08/08	2	73.35	0	0.00	73.10	2	36,472	0.01%
2019/08/07	42	72.95	0	0.00	72.90	42	37,306	0.11%
2019/08/06	12	71.49	11	72.25	73.30	1	37,843	0.00%
2019/08/05	24	73.19	5	73.12	72.80	19	37,786	0.05%
2019/08/02	12	75.83	17	76.18	75.50	-5	37,404	-0.01%
2019/08/01	6	77.85	10	78.30	77.90	-4	37,162	-0.01%
2019/07/30	4	77.83	2	77.90	77.80	2	37,167	0.01%
2019/07/26	6	78.37	5	78.46	78.40	1	37,626	0.00%
2019/07/25	46	78.62	33	78.60	78.60	13	37,671	0.03%
2019/07/24	28.2	81.01	45	81.18	81.30	-16.8	37,192	-0.05%
2019/07/23	9	80.63	2.8	80.94	80.90	6.2	36,534	0.02%
2019/07/22	1.2	80.67	23.7	80.14	80.60	-22.6	36,414	-0.06%
2019/07/19	11	79.50	24	79.60	79.30	-13	36,308	-0.04%
2019/07/18	10	79.21	0.4	79.10	79.00	9.6	36,773	0.03%
2019/07/17	9	79.76	11	79.81	79.30	-2	37,533	-0.01%
2019/07/16	13	80.12	51	79.78	80.00	-38	37,702	-0.10%
2019/07/15	20	76.58	34	76.90	78.10	-14	38,121	-0.04%
2019/07/12	23	77.72	3	77.70	77.60	20	40,175	0.05%
2019/07/11	3	78.30	24	78.52	78.20	-21	41,245	-0.05%
2019/07/10	9	77.90	8	78.45	77.90	1	42,238	0.00%
2019/07/09	18	78.18	0.1	78.00	77.90	17.9	43,101	0.04%
2019/07/08	10	78.70	3.4	78.89	79.00	6.6	43,727	0.02%
2019/07/05	2	78.15	2	78.20	78.20	0	44,148	0.00%
2019/07/04	2	77.80	0	0.00	77.70	2	44,538	0.00%
2019/07/03	32	77.88	46	78.23	77.50	-14	44,768	-0.03%
2019/07/02	13.2	78.87	6	79.23	79.10	7.2	45,091	0.02%
2019/07/01	12	79.09	8	79.08	79.40	4	45,435	0.01%
2019/06/28	0	0.00	12	77.61	77.40	-12	46,469	-0.03%
2019/06/27	6	76.98	9	77.40	77.40	-3	48,925	-0.01%
2019/06/26	12	76.25	17	76.50	76.30	-5	49,037	-0.01%
2019/06/25	13	76.87	3	76.37	76.40	10	48,862	0.02%
2019/06/24	7	76.04	19.2	76.52	77.10	-12.2	48,644	-0.03%
2019/06/21	27.4	78.03	15	77.46	76.80	12.4	48,291	0.03%
2019/06/20	48	77.50	15	77.53	77.70	33	47,665	0.07%
2019/06/19	7	76.77	30	76.88	77.20	-23	47,481	-0.05%
2019/06/18	16	76.19	25.6	76.08	75.90	-9.6	46,966	-0.02%
2019/06/17	13	76.22	14	76.19	76.40	-1	46,586	0.00%
2019/06/14	12	75.18	25	74.88	75.10	-13	46,296	-0.03%
2019/06/13	20	73.90	11	73.83	74.20	9	45,938	0.02%
2019/06/12	12	72.53	30	72.81	73.70	-18	45,892	-0.04%
2019/06/11	33	72.14	16	72.51	72.40	17	45,480	0.04%
2019/06/10	1	71.80	11	71.84	72.10	-10	45,277	-0.02%
2019/06/06	7	71.13	4	71.50	71.10	3	44,971	0.01%
2019/06/05	21.6	71.81	2	71.30	71.00	19.6	44,606	0.04%
2019/06/04	46	72.52	3	72.10	71.80	43	44,249	0.10%
2019/06/03	13	72.91	14	73.23	73.40	-1	43,903	0.00%
2019/05/31	12	73.84	4.4	74.38	73.90	7.6	43,607	0.02%
2019/05/30	23.3	72.21	10	73.32	73.40	13.3	42,989	0.03%
2019/05/29	20.8	70.91	4	71.33	72.20	16.8	42,844	0.04%
2019/05/28	13	71.28	4.9	71.50	71.20	8.1	42,521	0.02%
2019/05/27	17	71.46	5	71.56	71.40	12	40,574	0.03%
2019/05/24	25.2	71.66	16	71.82	71.40	9.2	40,541	0.02%
2019/05/23	36	71.93	36	72.02	71.50	0	40,262	0.00%
2019/05/22	10	74.46	11.4	74.43	74.00	-1.4	39,723	0.00%
2019/05/21	4	74.95	2	74.70	75.00	2	39,988	0.01%
2019/05/20	49	74.79	4	75.30	75.00	45	39,825	0.11%
2019/05/17	25.2	75.25	15	74.96	74.70	10.2	39,707	0.03%
2019/05/16	49.4	77.57	40	77.20	75.90	9.4	39,278	0.02%
2019/05/15	52.1	78.01	6	77.95	77.80	46.1	38,512	0.12%
2019/05/14	19	79.61	41	79.22	79.70	-22	37,886	-0.06%
2019/05/13	8	82.00	10.6	81.69	81.20	-2.6	37,563	-0.01%
2019/05/10	9.5	84.23	11	84.25	83.70	-1.5	37,575	0.00%
2019/05/09	8.6	84.97	3	84.87	84.30	5.6	37,560	0.01%
2019/05/08	7	85.91	4	85.93	85.90	3	37,350	0.01%
2019/05/07	3	86.90	10	86.94	86.60	-7	37,276	-0.02%
2019/05/06	14	85.51	15	85.35	84.90	-1	37,269	0.00%
2019/05/03	3	87.53	13	87.77	88.20	-10	36,812	-0.03%
2019/05/02	8.2	86.50	2.4	86.90	86.90	5.8	36,616	0.02%
2019/04/30	14.2	86.56	4	87.00	86.90	10.2	36,365	0.03%
2019/04/29	2	88.35	9	88.18	87.80	-7	36,026	-0.02%
2019/04/26	6	87.28	9	87.10	87.40	-3	35,703	-0.01%
2019/04/25	5	86.03	8.4	86.48	86.80	-3.4	35,423	-0.01%
2019/04/24	12.3	87.77	15	86.96	86.90	-2.7	35,170	-0.01%
2019/04/23	27.6	88.09	26.1	87.79	88.30	1.6	34,864	0.00%
2019/04/22	15.5	88.43	16.2	88.07	87.80	-0.7	34,003	0.00%
2019/04/19	86.3	90.42	117.1	90.41	88.90	-30.8	33,706	-0.09%	大賣/
2019/04/18	121	93.57	249.2	93.66	91.60	-128.2	32,619	-0.39%	大買/大賣/鉅額交易
2019/04/17	112.2	91.87	200.7	91.47	91.80	-88.5	30,553	-0.29%	大買/大賣/
2019/04/16	45.4	90.50	130.2	90.46	89.90	-84.8	29,346	-0.29%	大賣/
2019/04/15	66	88.60	197	88.75	89.30	-131	28,411	-0.46%	大賣/鉅額交易
2019/04/12	23	86.38	196	86.25	86.50	-173	27,828	-0.62%	大賣/鉅額交易
2019/04/11	10	84.24	98	84.15	83.80	-88	27,456	-0.32%
2019/04/10	5.2	82.89	36	82.83	83.00	-30.8	26,990	-0.11%
2019/04/09	1.7	82.24	24	82.35	82.50	-22.3	26,686	-0.08%
2019/04/08	9.2	82.54	19.9	82.65	82.40	-10.7	26,501	-0.04%
2019/04/03	8.6	81.19	63	81.28	81.90	-54.4	25,825	-0.21%
2019/04/02	88.2	82.53	164.9	82.70	82.00	-76.7	25,304	-0.30%	大賣/
2019/04/01	82.4	79.57	447	79.70	80.80	-364.6	23,838	-1.53%	大賣/鉅額交易
2019/03/29	1	71.80	138	73.28	73.50	-137	21,133	-0.65%	大賣/鉅額交易
2019/03/28	0.1	71.80	0	0.00	71.80	0.1	21,058	0.00%
2019/03/27	0	0.00	10.3	71.92	71.90	-10.3	21,359	-0.05%
2019/03/26	57	71.65	1	71.80	71.80	56	21,516	0.26%
2019/03/25	53.3	71.52	0	0.00	71.20	53.3	21,784	0.24%
2019/03/22	28.2	73.03	11	72.82	73.00	17.2	21,732	0.08%
2019/03/21	5	73.00	57	73.00	73.00	-52	21,996	-0.24%
2019/03/20	6	72.07	6.4	72.20	72.40	-0.4	22,458	0.00%
2019/03/19	7.1	71.94	18	72.24	72.30	-10.9	23,024	-0.05%
2019/03/18	59.2	71.46	47	71.81	72.00	12.2	23,226	0.05%
2019/03/15	5	70.72	4	70.90	70.60	1	23,470	0.00%
2019/03/14	0.3	71.10	0	0.00	71.10	0.3	23,311	0.00%
2019/03/13	2.2	70.75	0	0.00	70.70	2.2	24,214	0.01%
2019/03/12	0	0.00	46.1	70.81	71.20	-46.1	24,353	-0.19%
2019/03/11	1.4	70.46	5	70.40	70.40	-3.6	24,453	-0.01%
2019/03/08	17	70.76	2.7	70.83	70.70	14.3	24,916	0.06%
2019/03/07	0	0.00	12	71.88	71.60	-12	25,765	-0.05%
2019/03/06	11	72.26	2	72.45	72.50	9	26,193	0.03%
2019/03/05	0	72.00	2	71.90	71.90	-2	26,787	-0.01%
2019/03/04	16	71.92	20	72.10	72.20	-4	26,928	-0.01%
2019/02/27	3	72.63	0	0.00	72.70	3	26,754	0.01%
2019/02/26	3.6	72.96	43.6	73.09	72.80	-40	26,722	-0.15%
2019/02/25	29	73.37	0	0.00	73.40	29	26,937	0.11%
2019/02/22	41	73.01	10.5	73.40	73.50	30.5	27,267	0.11%
2019/02/21	3.4	73.39	5	73.50	73.80	-1.6	27,552	-0.01%
2019/02/20	2	73.40	17.6	73.28	73.20	-15.6	27,545	-0.06%
2019/02/19	5.2	71.94	16.4	72.09	72.00	-11.2	27,169	-0.04%
2019/02/18	3	71.20	7	71.29	71.00	-4	27,351	-0.01%
2019/02/15	20	70.80	5	70.74	70.30	15	27,533	0.05%
2019/02/14	8.2	71.59	5.5	71.68	71.40	2.7	27,638	0.01%
2019/02/13	4	72.35	14	72.27	72.00	-10	27,733	-0.04%
2019/02/12	3.4	70.76	43	71.65	72.00	-39.6	27,694	-0.14%
2019/02/11	14.1	70.07	4	70.12	69.90	10.1	27,543	0.04%
2019/01/30	1.1	70.09	7.1	70.24	70.00	-6	27,311	-0.02%
2019/01/29	12.3	69.93	1.6	70.00	69.90	10.7	27,329	0.04%
2019/01/28	0.2	70.70	4	70.80	70.80	-3.8	27,288	-0.01%
2019/01/25	0	0.00	21	70.74	70.70	-21	27,511	-0.08%
2019/01/24	4	69.85	0	0.00	70.00	4	27,455	0.01%
2019/01/23	7	70.16	0	0.00	69.70	7	27,740	0.03%
2019/01/22	5	70.40	10.2	70.45	70.70	-5.2	27,933	-0.02%
2019/01/21	11	71.18	6	71.10	71.20	5	28,393	0.02%
2019/01/18	0	0.00	5	70.68	70.80	-5	29,728	-0.02%
2019/01/17	15	70.35	4	70.58	70.40	11	30,927	0.04%
2019/01/16	15	70.21	0	0.00	70.20	15	31,610	0.05%
2019/01/15	10.8	70.10	19.8	70.11	70.30	-9	31,959	-0.03%
2019/01/14	1	69.10	4	69.23	68.70	-3	32,168	-0.01%
2019/01/11	3	69.47	18	69.91	69.40	-15	33,547	-0.04%
2019/01/10	2	69.15	0	0.00	69.30	2	33,515	0.01%
2019/01/09	1	69.00	38	69.67	69.90	-37	33,515	-0.11%
2019/01/08	12	68.51	5.1	68.63	68.60	6.9	33,510	0.02%
2019/01/07	6	69.13	7	69.09	69.30	-1	33,710	0.00%
2019/01/04	15	67.41	22	67.50	67.60	-7	33,606	-0.02%
2019/01/03	21	68.97	4	69.00	68.90	17	33,646	0.05%
2019/01/02	11.6	70.11	0	0.00	70.10	11.6	33,501	0.03%
2018/12/28	7.3	70.84	2	70.90	70.80	5.3	33,856	0.02%
2018/12/27	1	71.10	67.1	71.40	70.80	-66.1	34,100	-0.19%
2018/12/26	0	0.00	1.8	70.41	70.20	-1.8	34,354	-0.01%
2018/12/25	2.1	70.36	11	70.35	70.70	-8.9	34,538	-0.03%
2018/12/24	0	0.00	28	71.07	71.40	-28	35,126	-0.08%
2018/12/22	5	70.90	4	70.98	70.90	1	35,373	0.00%
2018/12/21	5.2	70.63	0	0.00	71.40	5.2	35,779	0.01%
2018/12/20	2	71.00	13.3	71.65	71.50	-11.3	35,804	-0.03%
2018/12/19	1	70.90	8	71.51	71.80	-7	35,643	-0.02%
2018/12/18	7	70.37	2	70.35	70.80	5	35,873	0.01%
2018/12/17	8.2	71.28	20	71.60	71.10	-11.8	36,093	-0.03%
2018/12/14	10.1	71.47	2	71.25	71.50	8.1	36,528	0.02%
2018/12/13	6.2	72.32	17	72.76	73.00	-10.8	36,813	-0.03%
2018/12/12	25.6	70.54	21.9	70.93	71.20	3.7	37,341	0.01%
2018/12/11	2.3	68.60	34.2	68.72	68.40	-31.9	37,568	-0.09%
2018/12/10	17.1	67.93	12	67.98	67.70	5.1	37,759	0.01%
2018/12/07	1	69.20	7	69.43	69.10	-6	37,568	-0.02%
2018/12/06	50	69.57	6	69.38	69.00	44	37,365	0.12%
2018/12/05	40	71.95	18	72.12	71.60	22	36,597	0.06%
2018/12/04	10.1	73.70	1	73.50	73.40	9.1	36,922	0.02%
2018/12/03	7.1	73.76	60.6	73.81	74.00	-53.5	36,977	-0.14%
2018/11/30	42.4	72.18	12	73.45	71.90	30.4	36,598	0.08%
2018/11/29	17	74.06	25.4	73.38	72.40	-8.4	35,692	-0.02%
2018/11/28	4.4	72.21	28	72.74	73.10	-23.6	35,289	-0.07%
2018/11/27	22	70.75	1	70.50	70.70	21	34,839	0.06%
2018/11/26	11.8	71.01	1	70.90	71.00	10.8	34,800	0.03%
2018/11/23	0.5	70.10	10	70.30	70.00	-9.5	34,663	-0.03%
2018/11/22	5	69.52	6	69.78	69.50	-1	34,653	0.00%
2018/11/21	67.2	70.10	262	69.09	70.60	-194.8	34,466	-0.57%	大賣/鉅額交易
2018/11/20	27.3	71.59	7	71.07	71.00	20.3	34,147	0.06%
2018/11/19	10.2	73.29	11	73.40	73.40	-0.8	33,901	0.00%
2018/11/16	130.2	74.98	34	74.43	74.30	96.2	34,199	0.28%	大買/
2018/11/15	19.2	72.71	45.8	73.67	74.50	-26.6	35,037	-0.08%
2018/11/14	155.2	74.30	5.8	73.42	73.30	149.4	34,998	0.43%	大買/鉅額交易
2018/11/13	1	74.80	2	74.20	74.40	-1	34,972	0.00%
2018/11/12	5.1	76.10	0	0.00	76.20	5.1	34,899	0.01%
2018/11/09	22	75.86	35	76.23	76.10	-13	35,101	-0.04%
2018/11/08	13.2	76.91	8	77.35	76.60	5.2	35,138	0.01%
2018/11/07	6.8	77.78	0	0.00	77.90	6.8	35,022	0.02%
2018/11/06	12	78.60	15	79.49	77.30	-3	35,016	-0.01%
2018/11/05	6.2	79.81	10.1	79.65	80.00	-3.9	35,081	-0.01%
2018/11/02	9.2	80.32	72.1	80.51	81.00	-62.9	35,222	-0.18%
2018/11/01	10.4	79.43	47.1	79.70	79.90	-36.7	35,105	-0.10%
2018/10/31	9	78.36	20.5	78.44	78.80	-11.5	35,267	-0.03%
2018/10/30	10.2	75.61	40	75.89	76.40	-29.8	35,030	-0.09%
2018/10/29	47.1	76.95	7	76.96	75.50	40.1	35,063	0.11%
2018/10/26	71	77.34	82	77.83	76.20	-11	35,074	-0.03%
2018/10/17	60.2	69.44	102.9	70.16	68.10	-42.7	34,592	-0.12%	大賣/
2018/10/16	136.5	70.12	41	70.27	70.40	95.5	33,758	0.28%	大買/
2018/10/15	61.4	70.66	10	70.75	70.50	51.4	33,489	0.15%
2018/10/12	46	70.67	132	70.75	71.90	-86	33,508	-0.26%	大賣/
2018/10/11	363	70.27	84	70.56	70.10	279	33,512	0.83%	大買/鉅額交易
2018/10/09	5	75.46	9	75.70	75.30	-4	32,293	-0.01%
2018/10/08	107	75.42	12	75.56	75.50	95	32,342	0.29%	大買/
2018/10/05	9.5	75.77	40	75.92	75.60	-30.5	32,631	-0.09%
2018/10/04	15	76.41	15	76.53	76.20	0	32,542	0.00%
2018/10/03	2	77.80	8	77.69	77.80	-6	32,668	-0.02%
2018/10/02	10	78.60	20	78.54	78.10	-10	32,896	-0.03%
2018/10/01	30	80.05	20	80.01	79.90	10	32,641	0.03%
2018/09/28	4	78.68	18	79.01	79.20	-14	32,840	-0.04%
2018/09/27	9	77.87	18	78.25	78.70	-9	32,499	-0.03%
2018/09/26	6.3	77.45	9	77.49	77.30	-2.7	32,279	-0.01%
2018/09/25	13.3	75.99	2	76.20	76.10	11.3	32,142	0.04%
2018/09/21	12	75.40	31	75.76	75.80	-19	32,370	-0.06%
2018/09/20	3.2	75.71	36	75.59	75.60	-32.8	32,265	-0.10%
2018/09/19	3	76.13	23	76.24	76.40	-20	32,294	-0.06%
2018/09/18	28	76.26	1	76.60	75.80	27	32,335	0.08%
2018/09/17	30	77.70	0	0.00	77.80	30	32,456	0.09%
2018/09/14	15.3	77.48	16.5	77.22	77.90	-1.2	32,799	0.00%
2018/09/13	23	76.10	5	76.16	76.00	18	32,828	0.05%
2018/09/12	22.3	77.22	2	77.90	77.00	20.3	32,740	0.06%
2018/09/11	13.3	76.89	16	76.66	77.70	-2.8	32,803	-0.01%
2018/09/10	73	75.51	115	75.26	75.10	-42	33,096	-0.13%	大賣/
2018/09/07	53	78.03	101	77.83	77.70	-48	32,715	-0.15%	大賣/
2018/09/06	65	79.48	24	79.30	79.30	41	32,743	0.13%
2018/09/05	6.1	80.19	7	80.23	80.10	-0.9	32,558	0.00%
2018/09/04	36	80.32	4.6	80.31	80.10	31.4	32,939	0.10%
2018/09/03	23.3	80.22	1	80.20	80.10	22.3	33,317	0.07%
2018/08/31	18	80.47	5	80.40	80.50	13	34,592	0.04%
2018/08/30	10.5	81.13	60	81.11	80.90	-49.5	35,372	-0.14%
2018/08/29	56	81.37	53	81.31	81.40	3	35,704	0.01%
2018/08/28	8.3	81.23	27	81.31	81.20	-18.7	35,877	-0.05%
2018/08/27	10	81.04	4	81.15	81.00	6	36,077	0.02%
2018/08/24	8	80.65	14	80.94	81.10	-6	36,106	-0.02%
2018/08/23	13.3	81.28	7	81.44	81.80	6.3	37,143	0.02%
2018/08/22	28	81.40	5	81.50	81.70	23	37,444	0.06%
2018/08/21	12.1	81.00	0.2	81.50	81.00	11.9	37,825	0.03%
2018/08/20	13.3	81.16	0	0.00	81.00	13.3	38,555	0.03%
2018/08/17	14	81.43	1.1	81.49	81.10	12.9	39,047	0.03%
2018/08/16	28	81.02	44	81.24	81.20	-16	39,033	-0.04%
2018/08/15	129	80.52	42	80.66	81.10	87	38,932	0.22%	大買/
2018/08/14	302	81.70	18	81.49	81.30	284	38,576	0.74%	大買/鉅額交易
2018/08/13	32	84.15	17	85.00	83.80	15	37,744	0.04%
2018/08/10	5	85.70	19.2	85.86	85.90	-14.2	37,559	-0.04%
2018/08/09	11	85.24	11	85.45	85.20	0	37,496	0.00%
2018/08/08	2	84.70	25	84.86	85.00	-23	37,984	-0.06%
2018/08/07	7	84.49	13	84.92	84.40	-6	38,653	-0.02%
2018/08/06	1	84.60	77	84.46	84.60	-76	40,277	-0.19%
2018/08/03	12	83.62	41	83.40	83.80	-29	40,685	-0.07%
2018/08/02	7	83.03	33	83.72	82.80	-26	40,725	-0.06%
2018/08/01	1	83.90	6	84.10	84.10	-5	40,747	-0.01%
2018/07/31	10.2	83.60	3.7	83.75	83.80	6.6	40,718	0.02%
2018/07/30	2	83.20	11	83.86	84.20	-9	40,734	-0.02%
2018/07/27	9.5	83.34	18	83.31	83.20	-8.5	40,533	-0.02%
2018/07/26	66	82.37	6	82.77	83.50	60	40,985	0.15%
2018/07/25	63.3	83.02	43	83.04	82.70	20.3	41,156	0.05%
2018/07/24	53.8	85.13	79.6	85.32	85.20	-25.8	41,023	-0.06%
2018/07/23	25	85.20	74.9	85.39	85.50	-49.9	40,405	-0.12%
2018/07/20	28.1	84.72	27	85.17	85.30	1.1	40,448	0.00%
2018/07/19	10	84.75	33	84.96	85.20	-23	40,634	-0.06%
2018/07/18	5.1	84.24	10	84.14	84.10	-4.9	41,177	-0.01%
2018/07/17	7.4	82.89	7	83.24	82.90	0.4	41,148	0.00%
2018/07/16	8	82.88	3	83.27	82.80	5	41,273	0.01%
2018/07/13	6.2	82.51	24	82.33	82.90	-17.8	42,018	-0.04%
2018/07/12	33	80.93	20.9	81.31	81.20	12.1	42,639	0.03%
2018/07/11	6	81.17	5	81.56	81.60	1	42,885	0.00%
2018/07/10	10	80.63	3	80.63	80.50	7	42,680	0.02%
2018/07/09	6	80.98	40	81.22	80.80	-34	42,584	-0.08%
2018/07/06	112.1	80.67	15	80.81	80.50	97.1	42,830	0.23%	大買/
2018/07/05	4	81.10	16	81.11	81.20	-12	42,840	-0.03%
2018/07/04	12	80.83	6	81.25	81.60	6	43,143	0.01%
2018/07/03	13	80.95	1.4	81.00	80.70	11.6	43,802	0.03%
2018/07/02	23	81.47	2	81.80	81.00	21	44,386	0.05%
2018/06/29	13.3	81.76	24	82.26	83.20	-10.7	44,722	-0.02%
2018/06/28	11.4	80.67	10	80.60	80.50	1.4	46,328	0.00%
2018/06/27	113	81.09	2	81.20	80.90	111	46,430	0.24%	大買/鉅額交易
2018/06/26	41	80.79	22	80.99	81.00	19	46,386	0.04%
2018/06/25	41	81.92	4	82.08	81.50	37	46,072	0.08%
2018/06/22	15	82.07	31	82.05	82.30	-16	45,973	-0.03%
2018/06/21	13.1	82.85	20	82.99	82.70	-6.9	45,954	-0.02%
2018/06/20	24.8	82.43	54	82.46	83.00	-29.2	46,402	-0.06%
2018/06/19	139.7	83.78	70	83.10	83.00	69.7	46,024	0.15%	大買/
2018/06/15	54	84.78	13	84.72	85.00	41	45,391	0.09%
2018/06/14	65	86.28	8	85.50	85.50	57	44,934	0.13%
2018/06/13	4	87.83	18	87.53	87.80	-14	44,377	-0.03%
2018/06/12	7	87.66	3.7	87.75	87.70	3.3	45,087	0.01%
2018/06/11	26.3	87.62	28	87.81	87.40	-1.7	45,024	0.00%
2018/06/08	88	89.54	44	88.71	88.30	44	45,184	0.10%
2018/06/07	49	90.25	137	90.19	91.20	-88	44,916	-0.20%	大賣/
2018/06/06	52	88.52	75	88.64	89.10	-23	44,888	-0.05%
2018/06/05	44	87.92	9	87.94	88.10	35	45,553	0.08%
2018/06/04	6	87.58	28	87.69	87.80	-22.1	45,573	-0.05%
2018/06/01	15.1	86.41	0	0.00	86.60	15.1	45,724	0.03%
2018/05/31	10	87.17	105	87.48	85.70	-95	45,907	-0.21%	大賣/
2018/05/30	1.1	86.63	11	87.43	87.40	-9.9	45,020	-0.02%
2018/05/29	6.3	88.10	57	87.98	87.60	-50.8	44,829	-0.11%
2018/05/28	13.4	88.36	135	88.36	88.80	-121.6	44,821	-0.27%	大賣/鉅額交易
2018/05/25	7.5	86.38	248.4	85.78	86.50	-240.9	44,419	-0.54%	大賣/鉅額交易
2018/05/24	8.3	84.05	3	84.37	84.10	5.3	44,188	0.01%
2018/05/23	2	84.40	103	83.96	83.60	-101	44,702	-0.23%	大賣/鉅額交易
2018/05/22	13.3	84.32	54	84.22	84.00	-40.7	45,124	-0.09%
2018/05/21	25.3	84.95	130.2	85.08	85.00	-104.9	45,700	-0.23%	大賣/鉅額交易
2018/05/18	42.1	84.27	6	84.23	83.90	36.1	46,339	0.08%
2018/05/17	107.1	85.07	9	85.01	84.20	98.1	47,022	0.21%	大買/
2018/05/16	30.6	84.81	44	84.67	84.60	-13.4	47,215	-0.03%
2018/05/15	34	87.18	48.1	87.53	86.00	-14.1	47,488	-0.03%
2018/05/14	62.6	88.65	63	88.70	89.00	-0.5	48,662	0.00%
2018/05/11	4	84.55	38.3	84.37	85.00	-34.3	47,388	-0.07%
2018/05/10	0.5	83.00	11	82.56	82.90	-10.5	47,391	-0.02%
2018/05/09	14	81.91	12	82.68	81.80	2	47,644	0.00%
2018/05/08	4	82.10	18.8	82.10	82.60	-14.8	48,053	-0.03%
2018/05/07	10	81.44	15	81.28	81.60	-5	48,209	-0.01%
2018/05/04	8	80.23	10	80.49	80.40	-2	48,519	0.00%
2018/05/03	81	80.35	70	80.64	80.10	11	48,855	0.02%
2018/05/02	10	82.70	10	82.85	81.80	0	48,950	0.00%
2018/04/30	23	82.27	17	82.55	82.90	6	49,029	0.01%
2018/04/27	12	81.08	25	80.98	81.50	-13	49,363	-0.03%
2018/04/26	31	80.75	21	81.61	80.60	10	49,915	0.02%
2018/04/25	55.1	79.94	21	80.11	80.40	34.1	50,957	0.07%
2018/04/24	71	81.14	55.1	81.05	80.60	15.9	51,057	0.03%
2018/04/23	20	83.19	18	83.06	83.00	2	50,484	0.00%
2018/04/20	125.4	84.05	50.9	83.90	84.00	74.5	50,371	0.15%	大買/
2018/04/19	33	83.96	28	84.37	85.00	5	50,547	0.01%
2018/04/18	48.6	85.48	25	85.02	84.80	23.6	50,204	0.05%
2018/04/17	112	86.73	1	86.70	86.50	111	50,087	0.22%	大買/鉅額交易
2018/04/16	8.1	87.15	17	87.59	87.60	-8.9	50,333	-0.02%
2018/04/13	22.2	87.06	8	87.05	87.00	14.2	50,506	0.03%
2018/04/12	31	86.99	0	0.00	86.80	31	50,851	0.06%
2018/04/11	14.2	87.93	9	88.42	87.30	5.2	51,181	0.01%
2018/04/10	71	87.16	4.2	87.23	87.00	66.8	51,411	0.13%
2018/04/09	28	87.27	29	87.40	87.40	-1	51,757	0.00%
2018/04/03	53	87.25	3	87.33	87.20	50	51,281	0.10%
2018/04/02	80.2	88.31	4	88.33	88.10	76.2	50,921	0.15%
2018/03/31	157	89.16	34	89.22	88.50	123	50,680	0.24%	大買/鉅額交易
2018/03/30	11	91.71	13.4	91.99	91.40	-2.4	48,765	0.00%
2018/03/29	3	90.03	1	90.00	90.00	2	48,632	0.00%
2018/03/28	13	90.48	19	90.52	90.10	-6	48,333	-0.01%
2018/03/27	4	90.93	21	91.08	91.20	-17	48,237	-0.04%
2018/03/26	45	89.90	10	89.93	90.20	35	48,082	0.07%
2018/03/23	52.1	90.97	40	91.01	90.40	12.1	48,202	0.03%
2018/03/22	10	92.74	6	92.83	92.80	4	48,376	0.01%
2018/03/21	1	92.40	4	92.48	92.40	-3	48,263	-0.01%
2018/03/20	11	92.62	0	0.00	92.60	11	48,615	0.02%
2018/03/19	13	92.73	20	92.83	92.90	-7	48,662	-0.01%
2018/03/16	18	93.07	31	93.31	92.80	-13	48,767	-0.03%
2018/03/15	15	93.45	45	93.36	93.40	-30	48,424	-0.06%
2018/03/14	27	93.73	40	93.87	93.30	-13	48,939	-0.03%
2018/03/13	63	95.68	44	95.62	95.20	19	48,868	0.04%
2018/03/12	39	93.96	42.1	94.00	94.30	-3.1	48,136	-0.01%
2018/03/09	47	91.67	84.1	91.36	91.90	-37.1	48,311	-0.08%
2018/03/08	4	89.40	9	89.59	89.40	-5	48,434	-0.01%
2018/03/07	19.1	89.14	19	89.63	88.50	0.1	48,600	0.00%
2018/03/06	33	88.28	89	88.38	88.20	-56	49,225	-0.11%
2018/03/05	192.1	87.21	4	87.37	87.00	188.1	49,994	0.38%	大買/鉅額交易
2018/03/02	51	87.13	15	87.40	87.80	36	49,680	0.07%
2018/03/01	15	87.87	8	87.79	87.90	7	49,850	0.01%
2018/02/27	30	88.89	4	88.88	88.10	26	49,752	0.05%
2018/02/26	45	89.44	2	89.70	88.80	43	49,448	0.09%
2018/02/23	5	88.80	6	88.85	88.90	-1	49,325	0.00%
2018/02/22	15	87.81	1	87.70	87.90	14	49,530	0.03%
2018/02/21	105.3	88.45	16	88.46	88.20	89.3	49,335	0.18%	大買/
2018/02/12	51	87.93	58	87.93	87.60	-7	48,915	-0.01%
2018/02/09	154	87.10	27	87.07	87.50	127	48,743	0.26%	大買/鉅額交易
2018/02/08	45.7	89.53	6.7	89.46	89.00	39	48,453	0.08%
2018/02/07	37	90.36	118	90.49	90.00	-81	49,905	-0.16%	大賣/
2018/02/06	215.5	89.48	56	89.55	89.20	159.5	49,153	0.32%	大買/鉅額交易
2018/02/05	42	92.90	156	92.53	92.80	-114	47,142	-0.24%	大賣/鉅額交易
2018/02/02	270	94.52	72	95.16	95.20	198	47,140	0.42%	大買/鉅額交易
2018/02/01	11	93.93	30	93.98	93.50	-19	47,024	-0.04%
2018/01/31	101	92.63	45	92.72	92.20	56	46,756	0.12%	大買/
2018/01/30	3.3	94.08	15	94.14	93.60	-11.7	46,299	-0.03%
2018/01/29	21.2	94.75	0	0.00	94.70	21.2	46,043	0.05%
2018/01/26	20.2	95.48	24.4	95.77	95.40	-4.2	45,847	-0.01%
2018/01/25	37.2	95.63	183	95.73	95.40	-145.8	45,486	-0.32%	大賣/鉅額交易
2018/01/24	17	95.98	2	96.05	95.90	15	44,848	0.03%
2018/01/23	11.2	95.84	26	96.53	96.90	-14.8	44,696	-0.03%
2018/01/22	17	97.00	37	97.00	96.60	-20	44,513	-0.04%
2018/01/19	52	96.15	259	96.12	96.90	-207	43,848	-0.47%	大賣/鉅額交易
2018/01/18	48.2	94.33	57	94.29	93.80	-8.8	42,486	-0.02%
2018/01/17	27.1	93.09	13	93.05	93.40	14.1	42,043	0.03%
2018/01/16	8	93.28	12.2	93.35	93.40	-4.2	41,887	-0.01%
2018/01/15	9.1	93.12	132.9	93.02	93.30	-123.8	41,766	-0.30%	大賣/鉅額交易
2018/01/12	15	91.75	4.2	92.18	91.80	10.8	41,540	0.03%
2018/01/11	35	91.32	29.6	91.38	91.40	5.4	41,459	0.01%
2018/01/10	23.1	91.01	10.5	91.00	90.80	12.5	40,939	0.03%
2018/01/09	37	91.98	102.4	92.08	91.80	-65.4	40,640	-0.16%	大賣/
2018/01/08	131	91.82	59.5	91.97	91.80	71.5	40,616	0.18%	大買/
2018/01/05	63	91.95	41	92.64	93.00	22	40,275	0.05%
2018/01/04	52.1	92.79	19.5	92.66	92.60	32.6	39,996	0.08%
2018/01/03	57	94.28	40	94.43	94.00	17	39,819	0.04%
2018/01/02	23	95.00	7.3	94.98	95.00	15.7	39,215	0.04%