鴻海 (2317)-群益金鼎-高盛券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
170.5
漲跌
▼1.5
漲幅
-0.87%
成交量
155,503張
產業
上市其他電子類股▲1.12%
5944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	18.3	169.00	104	170.05	170.50	-85.7	120,759	-0.07%	大賣/
2024/05/14	16.9	170.54	9.2	172.44	172.00	7.7	118,632	0.01%
2024/05/13	19.6	171.05	10.1	171.65	169.50	9.5	116,850	0.01%
2024/05/10	50	170.55	109.1	170.06	169.50	-59.1	115,830	-0.05%	大賣/
2024/05/09	23	172.54	33.1	171.75	170.50	-10.2	114,664	-0.01%
2024/05/08	9.5	169.79	7.4	169.84	169.50	2.1	113,075	0.00%
2024/05/07	73.2	169.13	35.1	167.86	169.50	38.1	112,117	0.03%
2024/05/06	33.1	163.94	107.1	165.54	167.50	-74	110,314	-0.07%	大賣/
2024/05/03	3	157.67	13.7	157.53	156.00	-10.7	107,787	-0.01%
2024/05/02	11.4	153.50	4	153.75	154.00	7.4	107,073	0.01%
2024/04/30	19.8	157.46	7.1	158.90	156.00	12.7	106,176	0.01%
2024/04/29	15.1	158.90	44.5	158.40	158.50	-29.4	105,289	-0.03%
2024/04/26	21.7	156.73	14.3	156.38	155.00	7.4	104,036	0.01%
2024/04/25	42.6	152.74	10	151.80	151.50	32.6	102,659	0.03%
2024/04/24	20.1	154.74	66.9	152.53	156.00	-46.8	101,157	-0.05%
2024/04/23	9.2	144.79	5.1	144.80	144.00	4.1	98,752	0.00%
2024/04/22	8.5	143.29	319	143.54	143.00	-310.5	98,059	-0.32%	大賣/鉅額交易
2024/04/19	20.5	142.08	262.1	143.38	143.00	-241.7	97,247	-0.25%	大賣/鉅額交易
2024/04/18	11.4	147.54	32	145.95	148.00	-20.6	95,526	-0.02%
2024/04/17	13.8	145.21	24.6	146.78	146.50	-10.9	94,851	-0.01%
2024/04/16	32	139.96	28.4	140.70	141.00	3.7	93,480	0.00%
2024/04/15	53.5	147.81	4.2	146.88	146.00	49.3	90,976	0.05%
2024/04/12	21.1	151.30	16	152.13	150.50	5.1	89,690	0.01%
2024/04/11	28.1	149.31	49.8	150.33	150.00	-21.7	87,961	-0.02%
2024/04/10	11.6	155.97	12.5	155.45	154.50	-0.8	85,355	0.00%
2024/04/09	34.6	159.41	15.1	159.10	158.00	19.5	84,044	0.02%
2024/04/08	12.2	158.20	13.5	158.24	158.00	-1.3	82,682	0.00%
2024/04/03	20	156.80	7.1	157.50	159.00	12.9	81,311	0.02%
2024/04/02	18	155.81	47.8	156.38	159.00	-29.8	79,344	-0.04%
2024/04/01	23.5	151.60	41.1	151.82	150.50	-17.6	76,692	-0.02%
2024/03/29	599.9	153.32	48.7	152.02	150.00	551.2	75,560	0.73%	大買/鉅額交易
2024/03/28	29.1	153.94	75.1	154.97	155.50	-46	73,210	-0.06%
2024/03/27	34.1	146.89	71.3	146.01	148.50	-37.2	70,339	-0.05%
2024/03/26	10.5	142.53	42.5	143.64	142.00	-32	68,483	-0.05%
2024/03/25	45.4	146.46	41.9	144.90	145.50	3.5	66,381	0.01%
2024/03/22	23.1	145.46	60.9	144.96	145.50	-37.8	64,505	-0.06%
2024/03/21	32.1	142.74	84.4	141.24	142.50	-52.2	61,032	-0.09%
2024/03/20	42.6	138.51	33.2	138.58	138.00	9.4	58,649	0.02%
2024/03/19	46.3	133.90	62.7	134.23	136.00	-16.4	55,781	-0.03%
2024/03/18	25.6	133.36	94.2	133.35	136.00	-68.6	53,182	-0.13%
2024/03/15	26.3	130.75	183.8	130.63	132.00	-157.5	49,532	-0.32%	大賣/鉅額交易
2024/03/14	2	120.25	42.5	120.53	121.00	-40.5	43,236	-0.09%
2024/03/13	41.7	120.53	119.7	120.99	120.50	-78	40,314	-0.19%	大賣/
2024/03/12	21.6	117.07	388.3	115.29	119.00	-366.7	34,910	-1.05%	大賣/鉅額交易
2024/03/11	21	109.64	123.2	109.39	109.50	-102.2	29,389	-0.35%	大賣/鉅額交易
2024/03/08	6	106.34	12	106.58	105.00	-6	27,431	-0.02%
2024/03/07	4.1	107.99	23	107.78	107.50	-18.9	26,533	-0.07%
2024/03/06	2	106.50	8	106.44	106.50	-6	26,183	-0.02%
2024/03/05	11.2	107.13	23.3	107.59	106.50	-12.1	26,190	-0.05%
2024/03/04	6.1	106.16	50.6	105.44	106.50	-44.5	25,463	-0.17%
2024/03/01	2	103.00	7	103.14	102.00	-5	24,125	-0.02%
2024/02/29	9.1	103.01	299	103.50	103.00	-289.9	24,041	-1.21%	大賣/鉅額交易
2024/02/27	6	103.58	6	103.75	103.50	0	23,750	0.00%
2024/02/26	2	103.00	0.1	103.50	103.50	1.9	23,649	0.01%
2024/02/23	2	103.50	296.3	103.50	103.00	-294.3	23,790	-1.24%	大賣/鉅額交易
2024/02/22	2.4	103.08	1.5	103.33	103.50	0.9	24,119	0.00%
2024/02/21	2	103.50	9.7	103.41	103.00	-7.7	24,289	-0.03%
2024/02/20	9	103.83	29	104.33	103.50	-20	24,762	-0.08%
2024/02/19	17	102.56	8	102.56	103.00	9	24,617	0.04%
2024/02/16	2	101.00	2	101.25	101.50	0	25,053	0.00%
2024/02/15	2.3	101.07	0.3	102.00	101.00	2	25,287	0.01%
2024/02/02	2.2	101.80	1	101.51	102.00	1.2	25,105	0.00%
2024/02/01	0.1	102.00	0	0.00	103.00	0.1	25,344	0.00%
2024/01/30	3.1	102.01	1.7	102.03	102.00	1.4	25,581	0.01%
2024/01/29	2	103.00	0	0.00	102.50	2	25,927	0.01%
2024/01/26	1	102.50	4.1	102.88	102.50	-3.1	26,364	-0.01%
2024/01/25	1.1	101.46	3	101.67	102.00	-1.9	26,353	-0.01%
2024/01/24	1	101.00	2	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	11	100.68	101.00	-11	27,103	-0.04%
2024/01/22	4.1	100.01	0	0.00	99.90	4.1	29,035	0.01%
2024/01/19	0	0.00	1.1	100.50	100.50	-1.1	29,204	0.00%
2024/01/18	2	99.65	0.4	99.80	99.90	1.6	29,563	0.01%
2024/01/17	10.7	99.12	1	99.70	98.60	9.7	29,936	0.03%
2024/01/16	4	100.03	0	0.00	100.00	4	30,976	0.01%
2024/01/15	2	100.00	0	101.00	100.00	2	31,922	0.01%
2024/01/12	4	100.50	0	0.00	100.50	4	32,081	0.01%
2024/01/11	5.2	100.38	9	100.50	100.50	-3.8	32,209	-0.01%
2024/01/10	17.3	100.51	2	100.00	100.00	15.3	32,083	0.05%
2024/01/09	15	101.40	0	0.00	101.00	15	31,963	0.05%
2024/01/08	10	102.05	9	103.17	101.50	1	31,828	0.00%
2024/01/05	6	104.08	1	104.50	104.00	5	31,693	0.02%
2024/01/04	0	0.00	3	104.33	104.00	-3	31,937	-0.01%
2024/01/03	0.3	104.00	20.1	104.25	104.50	-19.8	32,154	-0.06%
2024/01/02	0	0.00	5.6	104.68	105.00	-5.6	32,305	-0.02%
2023/12/29	1	104.50	1.1	104.50	104.50	-0.1	32,250	0.00%
2023/12/28	0.8	103.50	2	103.25	104.00	-1.2	32,274	0.00%
2023/12/27	6.7	103.55	2.1	103.50	103.50	4.6	32,180	0.01%
2023/12/26	1	104.00	3	103.67	104.00	-2	32,097	-0.01%
2023/12/25	2	104.00	0	0.00	103.50	2	32,284	0.01%
2023/12/22	20.1	103.50	23	103.50	103.50	-2.9	32,363	-0.01%
2023/12/21	1.1	103.00	2	103.50	103.50	-0.9	32,468	0.00%
2023/12/20	9	103.33	6	103.42	104.50	3	32,160	0.01%
2023/12/19	1	101.50	1	102.00	102.50	0	31,507	0.00%
2023/12/18	0.3	101.50	2	101.50	102.00	-1.7	31,329	-0.01%
2023/12/15	2	101.00	4	101.13	101.50	-2	31,177	-0.01%
2023/12/14	4.2	101.49	1	102.00	102.00	3.2	30,726	0.01%
2023/12/12	0	0.00	20	101.00	101.00	-20	30,839	-0.06%
2023/12/11	1.1	101.00	2	101.00	101.00	-0.9	30,769	0.00%
2023/12/08	5	101.50	0	0.00	101.50	5	30,658	0.02%
2023/12/07	7.3	101.00	0	0.00	101.00	7.3	30,887	0.02%
2023/12/06	5	101.30	5	101.00	101.00	0	30,950	0.00%
2023/12/05	0	101.00	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	110	100.54	1	100.50	100.50	109	30,811	0.35%	大買/鉅額交易
2023/11/30	1	101.50	131	101.50	101.50	-130	30,592	-0.42%	大賣/鉅額交易
2023/11/29	2	101.75	10.4	102.05	102.00	-8.4	30,267	-0.03%
2023/11/28	2.3	102.72	2.4	102.25	102.50	-0.1	29,970	0.00%
2023/11/27	3.3	102.05	3	101.83	101.50	0.3	30,482	0.00%
2023/11/24	2	101.50	3	101.50	101.50	-1	30,442	0.00%
2023/11/22	4	102.75	3	102.67	102.00	1	31,063	0.00%
2023/11/21	0	0.00	3.2	102.44	102.50	-3.2	30,942	-0.01%
2023/11/20	3.1	101.36	6	101.00	101.00	-2.9	31,170	-0.01%
2023/11/17	58	102.68	17	101.95	102.50	41	30,949	0.13%
2023/11/16	0	0.00	6	101.00	101.00	-6	30,387	-0.02%
2023/11/15	8.3	100.29	14	100.43	100.50	-5.7	30,054	-0.02%
2023/11/14	9	100.06	21	100.20	100.00	-12	29,488	-0.04%
2023/11/13	1	97.60	2	98.05	97.70	-1	29,120	0.00%
2023/11/10	2.2	97.28	0	0.00	97.20	2.2	29,544	0.01%
2023/11/09	6.3	97.96	14.5	97.99	97.90	-8.2	30,337	-0.03%
2023/11/08	3.1	97.10	1	96.90	97.00	2.1	30,321	0.01%
2023/11/07	6.2	95.70	0.8	96.10	96.10	5.4	30,373	0.02%
2023/11/06	7.2	96.62	31.3	96.56	96.40	-24.1	30,281	-0.08%
2023/11/03	25.6	95.54	10	95.50	95.80	15.6	29,982	0.05%
2023/11/02	6.3	96.70	2	96.30	97.00	4.3	29,758	0.01%
2023/11/01	1.6	96.23	4	95.80	95.60	-2.4	30,097	-0.01%
2023/10/31	27.7	96.12	10.8	96.32	96.50	16.9	30,309	0.06%
2023/10/30	75.5	94.58	35	94.66	94.50	40.5	29,933	0.14%
2023/10/27	13.5	98.40	0.1	98.70	98.20	13.5	28,083	0.05%
2023/10/26	21.3	98.47	2	98.45	98.50	19.3	28,036	0.07%
2023/10/25	11	99.06	2	98.70	99.00	9	27,773	0.03%
2023/10/24	65.1	98.51	40	98.35	98.30	25.1	27,620	0.09%
2023/10/23	53	100.59	63.1	100.82	100.50	-10.1	26,288	-0.04%
2023/10/20	22	103.98	62.7	103.04	103.50	-40.7	25,919	-0.16%
2023/10/19	210.3	104.10	0	0.00	103.50	210.3	25,714	0.82%	大買/鉅額交易
2023/10/18	6	105.58	2	106.00	105.50	4	25,514	0.02%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/16	1.1	106.98	2	106.50	107.00	-1	26,265	0.00%
2023/10/13	1	106.50	4.1	107.00	107.50	-3.1	26,851	-0.01%
2023/10/12	0	0.00	9	107.00	107.00	-9	27,096	-0.03%
2023/10/11	0.5	106.50	3	106.17	106.00	-2.5	27,348	-0.01%
2023/10/06	2	105.50	3.1	105.34	105.50	-1.1	27,369	0.00%
2023/10/05	50.1	103.00	13	103.12	103.50	37.1	27,528	0.13%
2023/10/04	39.3	102.72	0	0.00	103.00	39.3	27,645	0.14%
2023/10/03	0.3	104.33	0	0.00	104.00	0.3	27,599	0.00%
2023/10/02	1	104.50	2	104.50	104.50	-1	27,816	0.00%
2023/09/28	122.3	103.38	5	103.50	104.00	117.3	28,735	0.41%	大買/鉅額交易
2023/09/27	24	104.00	0	0.00	104.00	24	29,226	0.08%
2023/09/26	7.2	104.36	5	104.00	104.00	2.2	30,286	0.01%
2023/09/25	3	105.17	1	105.50	105.50	2	31,242	0.01%
2023/09/22	12.1	105.00	0.1	105.50	105.00	12	31,773	0.04%
2023/09/21	20	105.03	1	105.00	105.00	19	32,181	0.06%
2023/09/20	4	106.37	11.1	106.50	106.00	-7.1	32,555	-0.02%
2023/09/19	2	107.50	2	107.50	106.50	0	33,360	0.00%
2023/09/18	4.2	106.26	1.1	106.00	106.50	3.1	34,796	0.01%
2023/09/15	18.6	106.23	1	106.50	106.00	17.6	35,058	0.05%
2023/09/14	1.1	106.50	3	106.17	106.50	-1.9	34,962	-0.01%
2023/09/13	8	106.00	0	0.00	106.00	8	35,116	0.02%
2023/09/12	0	0.00	12	106.71	107.50	-12	35,594	-0.03%
2023/09/11	26	105.02	1	105.00	105.00	25	35,679	0.07%
2023/09/08	50	105.00	1	105.00	106.00	49	35,975	0.14%
2023/09/07	11	105.59	1	106.00	105.50	10	36,936	0.03%
2023/09/06	8	106.00	0.8	106.00	106.00	7.2	38,325	0.02%
2023/09/05	0.6	106.53	1	106.50	107.00	-0.4	38,319	0.00%
2023/09/04	6.1	106.09	2	106.75	106.50	4.1	38,384	0.01%
2023/09/01	1	107.00	3	107.00	107.50	-2	38,403	-0.01%
2023/08/31	4.5	106.15	10	106.25	106.50	-5.5	38,772	-0.01%
2023/08/30	5	106.10	4	106.13	106.00	1	38,234	0.00%
2023/08/29	112.3	105.54	6	106.17	106.00	106.3	38,783	0.27%	大買/鉅額交易
2023/08/28	6.1	108.50	0	0.00	108.00	6.1	38,485	0.02%
2023/08/25	4.1	108.01	6	108.25	108.00	-1.9	39,185	0.00%
2023/08/24	8	109.13	141.5	109.51	109.50	-133.5	40,302	-0.33%	大賣/鉅額交易
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	1.3	106.38	1	106.50	106.50	0.3	41,061	0.00%
2023/08/21	0	0.00	0.8	106.00	106.00	-0.8	41,271	0.00%
2023/08/18	4.6	106.12	2.1	106.50	106.00	2.5	41,354	0.01%
2023/08/17	0.2	106.50	5	106.50	106.50	-4.8	41,432	-0.01%
2023/08/16	9.2	105.51	17	105.76	105.50	-7.8	41,323	-0.02%
2023/08/15	39.1	107.67	0	0.00	107.00	39.1	41,146	0.09%
2023/08/14	5	109.10	9	109.83	110.00	-4	40,542	-0.01%
2023/08/11	22.5	108.90	0.6	109.00	108.50	21.9	40,690	0.05%
2023/08/10	5	109.70	0	0.00	110.00	5	41,012	0.01%
2023/08/08	1	110.00	1	110.50	110.50	0	41,947	0.00%
2023/08/07	10.1	111.25	5	110.70	109.50	5.1	41,823	0.01%
2023/08/04	1	110.00	7	110.07	111.00	-6	41,358	-0.01%
2023/08/02	6.2	108.37	1	108.00	108.00	5.2	41,384	0.01%
2023/08/01	0.5	109.50	4	110.13	110.50	-3.5	40,993	-0.01%
2023/07/31	2.1	108.78	7	109.43	108.50	-5	40,803	-0.01%
2023/07/28	8.7	109.78	5	109.90	109.50	3.7	40,510	0.01%
2023/07/27	15	110.97	3	111.17	110.50	12	40,589	0.03%
2023/07/26	4.1	111.37	2.1	111.74	111.50	2	40,899	0.00%
2023/07/25	3.6	110.94	24.2	110.63	112.00	-20.6	40,721	-0.05%
2023/07/24	2	107.75	4.2	108.47	108.00	-2.2	39,989	-0.01%
2023/07/21	6.5	107.29	0	0.00	107.50	6.5	40,226	0.02%
2023/07/20	8	108.25	2	108.00	108.00	6	40,260	0.01%
2023/07/19	22.7	109.94	5	110.80	108.50	17.7	40,018	0.04%
2023/07/18	7.2	111.71	7	112.43	112.00	0.2	39,654	0.00%
2023/07/17	2.2	110.00	6.8	110.07	110.50	-4.6	39,110	-0.01%
2023/07/14	2.1	107.50	19	107.55	109.50	-16.9	38,735	-0.04%
2023/07/13	6	107.92	8.1	108.06	107.00	-2.1	38,284	-0.01%
2023/07/12	2	107.00	3	106.67	107.50	-1	38,042	0.00%
2023/07/11	8.2	104.51	8	105.00	105.00	0.2	37,842	0.00%
2023/07/10	4.1	104.77	0.2	105.25	104.50	3.9	37,828	0.01%
2023/07/07	5.6	105.18	2	105.75	105.50	3.6	37,756	0.01%
2023/07/06	11.8	106.08	22	107.09	105.50	-10.2	37,732	-0.03%
2023/07/05	8.3	108.25	13	108.31	108.50	-4.8	36,789	-0.01%
2023/07/04	16.3	111.32	13	110.88	110.00	3.3	36,139	0.01%
2023/07/03	16	114.63	140	114.54	115.00	-124	35,462	-0.35%	大賣/鉅額交易
2023/06/30	5.1	112.19	26	112.96	113.00	-20.9	34,309	-0.06%
2023/06/29	5	114.40	4	114.00	113.00	1	33,829	0.00%
2023/06/28	5.6	115.00	18.6	115.05	115.00	-13	33,522	-0.04%
2023/06/27	14	114.61	3	114.83	114.00	11	33,179	0.03%
2023/06/26	12	115.71	21.3	115.75	115.50	-9.3	32,601	-0.03%
2023/06/21	10.1	112.60	8.1	112.99	113.00	2	32,082	0.01%
2023/06/20	1.2	112.07	4	112.63	112.50	-2.9	32,028	-0.01%
2023/06/19	2	111.50	59	111.60	112.50	-57	31,892	-0.18%
2023/06/16	0	0.00	90.4	112.02	111.00	-90.4	31,825	-0.28%
2023/06/15	9.8	111.33	4.2	111.74	111.50	5.6	31,398	0.02%
2023/06/14	4.5	112.56	3	112.67	112.50	1.5	31,855	0.00%
2023/06/13	7	112.57	35.6	112.71	112.50	-28.6	31,723	-0.09%
2023/06/12	9.6	110.61	44.9	110.33	110.50	-35.4	30,901	-0.11%
2023/06/09	0	0.00	2	107.50	108.00	-2	29,760	-0.01%
2023/06/08	3	107.17	1	108.00	107.00	2	29,876	0.01%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	5	106.20	3	107.00	107.00	2	30,703	0.01%
2023/06/05	4	107.88	4.1	107.62	107.50	-0.1	30,622	0.00%
2023/06/02	5	108.10	14.1	108.07	108.00	-9.1	31,419	-0.03%
2023/06/01	1.1	107.45	6.2	107.41	108.00	-5.1	31,156	-0.02%
2023/05/31	5	106.80	4.3	106.96	106.50	0.7	30,871	0.00%
2023/05/30	11.8	107.27	109.1	107.03	107.00	-97.3	30,356	-0.32%	大賣/
2023/05/29	6.4	104.67	147.5	104.37	105.50	-141.1	29,635	-0.48%	大賣/鉅額交易
2023/05/26	8.1	102.19	12	102.46	102.50	-3.9	29,233	-0.01%
2023/05/25	9.4	102.52	5	103.00	102.50	4.4	28,999	0.02%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	1	102.50	1	103.00	102.50	0	28,904	0.00%
2023/05/22	0	0.00	11.1	102.55	103.00	-11.1	28,907	-0.04%
2023/05/19	13.5	102.96	1	102.50	103.00	12.5	29,083	0.04%
2023/05/18	1	103.00	6	103.17	103.00	-5	29,193	-0.02%
2023/05/17	7.1	102.79	10.1	102.60	102.50	-3	29,333	-0.01%
2023/05/16	5.2	102.40	0	0.00	102.00	5.2	28,993	0.02%
2023/05/15	9.2	102.06	30	102.00	102.00	-20.9	28,601	-0.07%
2023/05/12	53	105.50	2	105.25	102.50	51	28,557	0.18%
2023/05/11	53	105.50	2	105.25	105.00	51	27,867	0.18%
2023/05/10	3	106.50	15	106.47	106.50	-12	27,910	-0.04%
2023/05/09	24	105.19	20.1	106.25	106.50	4	28,140	0.01%
2023/05/08	50.1	105.00	13	105.50	105.00	37.1	28,301	0.13%
2023/05/05	51.1	105.00	1	105.00	105.00	50.1	28,849	0.17%
2023/05/04	2.2	105.03	0	0.00	105.00	2.2	29,465	0.01%
2023/05/03	0	0.00	9	105.56	105.50	-9	29,917	-0.03%
2023/05/02	5	104.50	46.1	105.57	106.00	-41.1	30,781	-0.13%
2023/04/28	0.2	104.00	7	104.00	104.50	-6.8	31,312	-0.02%
2023/04/27	0	0.00	0.3	103.50	103.50	-0.3	31,454	0.00%
2023/04/26	29	104.00	8	103.88	103.50	21	31,624	0.07%
2023/04/25	0.1	103.50	2.4	103.29	103.00	-2.3	31,354	-0.01%
2023/04/24	0.1	104.00	0	0.00	103.50	0.1	31,215	0.00%
2023/04/21	2	105.25	6.1	104.50	104.00	-4.1	31,240	-0.01%
2023/04/20	6	104.50	7.3	104.41	104.50	-1.3	31,018	0.00%
2023/04/19	2.1	103.75	2.1	104.01	104.00	0	31,244	0.00%
2023/04/18	0.1	104.50	5	104.10	104.50	-4.9	31,266	-0.02%
2023/04/17	7	104.00	14	104.04	104.00	-7	31,594	-0.02%
2023/04/14	1	103.50	5.3	104.00	104.50	-4.3	32,030	-0.01%
2023/04/13	4	103.00	0.5	103.00	103.00	3.5	32,380	0.01%
2023/04/12	4	102.88	2.2	102.58	102.50	1.8	32,302	0.01%
2023/04/11	26.1	103.21	0	0.00	103.50	26.1	32,585	0.08%
2023/04/10	2	103.25	96	103.39	103.00	-94	32,478	-0.29%
2023/04/07	2.5	103.60	0	0.00	103.00	2.5	32,418	0.01%
2023/04/06	12.1	103.55	1.8	104.56	103.50	10.3	32,371	0.03%
2023/03/30	0	0.00	5	104.10	104.50	-5	32,025	-0.02%
2023/03/28	1	103.00	1	103.50	103.00	0	32,556	0.00%
2023/03/27	2	103.75	42	104.01	103.50	-40	32,645	-0.12%
2023/03/24	29.1	104.60	19.1	105.16	105.50	10	33,306	0.03%
2023/03/23	1.2	104.00	1	103.00	103.50	0.2	32,568	0.00%
2023/03/22	1.1	103.50	3	103.67	103.50	-1.9	32,454	-0.01%
2023/03/21	33	104.00	8.1	103.69	103.50	24.9	32,672	0.08%
2023/03/20	0.3	103.00	0	0.00	102.50	0.3	32,644	0.00%
2023/03/17	0	0.00	13	103.88	103.50	-13	32,828	-0.04%
2023/03/16	5	102.50	1	102.50	102.00	4	32,303	0.01%
2023/03/15	7	102.71	1	103.00	102.50	6	32,585	0.02%
2023/03/14	1.1	102.45	0	0.00	102.00	1.1	33,160	0.00%
2023/03/13	4	102.63	1.5	102.19	103.00	2.6	33,434	0.01%
2023/03/10	8	101.69	2	102.00	102.00	6	34,333	0.02%
2023/03/09	13.4	102.80	2	102.50	102.50	11.4	34,973	0.03%
2023/03/08	3.1	104.34	2	104.25	104.00	1.1	35,167	0.00%
2023/03/07	2	105.25	56.3	105.21	105.00	-54.3	35,211	-0.15%
2023/03/06	0	0.00	6	103.33	103.50	-6	34,782	-0.02%
2023/03/03	0.1	103.00	2	103.50	102.50	-1.9	34,733	-0.01%
2023/03/02	0.2	102.06	0	0.00	102.50	0.2	34,949	0.00%
2023/03/01	1.1	102.00	14.1	102.00	102.00	-13	35,010	-0.04%
2023/02/24	7.1	101.86	0	0.00	101.00	7.1	34,736	0.02%
2023/02/23	1.2	102.50	5	102.70	103.00	-3.8	34,341	-0.01%
2023/02/22	13	101.54	16	101.53	102.00	-3	34,713	-0.01%
2023/02/21	6	102.67	5.3	102.50	102.50	0.7	34,783	0.00%
2023/02/20	2.5	103.10	7.2	103.49	103.00	-4.7	35,331	-0.01%
2023/02/17	0	0.00	28.1	103.11	103.50	-28.1	35,745	-0.08%
2023/02/16	5.2	103.29	10.1	103.25	103.50	-4.9	36,384	-0.01%
2023/02/15	3.1	102.00	8.2	102.06	102.50	-5.2	37,202	-0.01%
2023/02/14	6	101.92	2.1	102.00	102.00	3.9	37,250	0.01%
2023/02/13	19	101.50	12	101.00	101.00	7	37,616	0.02%
2023/02/10	0	0.00	3	101.50	101.50	-3	37,809	-0.01%
2023/02/09	1	100.50	3	100.50	101.00	-2	38,059	-0.01%
2023/02/08	16.1	101.00	1	100.51	100.50	15.1	38,379	0.04%
2023/02/07	18.5	101.28	4	100.88	100.50	14.5	38,627	0.04%
2023/02/06	27	101.56	15.4	101.34	101.50	11.6	38,581	0.03%
2023/02/03	5.3	99.69	2	99.70	99.60	3.3	38,523	0.01%
2023/02/02	20.1	100.23	2	100.50	100.00	18.1	38,531	0.05%
2023/02/01	32	100.12	2	99.80	100.00	30	38,077	0.08%
2023/01/31	27.1	99.96	14.4	99.68	99.70	12.7	37,933	0.03%
2023/01/30	30.3	98.27	3	98.57	98.10	27.3	37,093	0.07%
2023/01/17	7.3	98.25	0	0.00	98.10	7.3	36,341	0.02%
2023/01/16	28.8	98.53	3	98.73	98.10	25.8	36,361	0.07%
2023/01/13	1.3	99.28	1	98.90	98.60	0.3	36,315	0.00%
2023/01/12	4	99.08	2	98.85	98.60	2	36,978	0.01%
2023/01/11	5	99.70	6.2	99.39	99.10	-1.2	37,569	0.00%
2023/01/10	0.6	99.58	1	99.20	99.40	-0.4	37,879	0.00%
2023/01/09	1.3	99.05	2	99.30	99.10	-0.7	38,027	0.00%
2023/01/06	8.1	98.54	2	98.65	98.40	6.1	37,890	0.02%
2023/01/05	12.7	98.16	6	98.02	98.00	6.7	38,045	0.02%
2023/01/04	11.3	98.39	3	98.20	98.10	8.3	38,079	0.02%
2023/01/03	10.6	98.65	5.1	98.69	99.10	5.5	38,013	0.01%
2022/12/30	6	99.92	2.6	99.92	99.90	3.4	37,602	0.01%
2022/12/29	29.1	99.80	1	99.70	99.70	28.1	37,753	0.07%
2022/12/28	7.1	100.50	1	100.00	100.50	6.1	38,005	0.02%
2022/12/27	0	0.00	2	100.50	100.50	-2	37,915	-0.01%
2022/12/26	0	0.00	5	100.50	101.00	-5	38,115	-0.01%
2022/12/23	10	100.50	1	100.50	101.00	9	38,434	0.02%
2022/12/22	2	100.50	2	100.75	101.00	0	38,849	0.00%
2022/12/21	16.7	100.14	0	0.00	100.00	16.7	39,308	0.04%
2022/12/20	31.4	100.40	5	100.20	100.00	26.4	39,198	0.07%
2022/12/19	5	101.00	4	101.50	101.50	1	39,135	0.00%
2022/12/16	20.6	100.66	0	0.00	100.50	20.6	38,899	0.05%
2022/12/15	7	101.57	1.3	102.35	101.50	5.7	38,102	0.01%
2022/12/14	1.1	102.05	5	102.30	102.50	-3.9	38,124	-0.01%
2022/12/13	13.2	101.28	10	102.00	101.00	3.2	38,141	0.01%
2022/12/12	3	101.50	0	0.00	102.00	3	37,850	0.01%
2022/12/09	6	102.42	43	102.52	102.00	-37	38,145	-0.10%
2022/12/08	5.2	101.90	17	102.12	101.50	-11.8	37,890	-0.03%
2022/12/07	20.3	102.80	38	102.76	102.00	-17.7	37,817	-0.05%
2022/12/06	26.5	103.32	5	103.50	103.00	21.5	37,621	0.06%
2022/12/05	17	106.24	10	106.40	105.50	7	37,014	0.02%
2022/12/02	16.1	104.51	73.1	105.08	105.50	-57	36,500	-0.16%
2022/12/01	43.2	102.88	40.1	102.57	103.00	3.1	35,734	0.01%
2022/11/30	31.7	101.02	7	101.14	100.50	24.7	34,905	0.07%
2022/11/29	19.2	99.99	10	100.15	100.00	9.2	34,038	0.03%
2022/11/28	17.4	99.95	10	100.00	100.00	7.4	33,757	0.02%
2022/11/25	1	101.00	1	100.50	100.50	0	33,605	0.00%
2022/11/24	4.1	100.38	8	100.38	101.00	-3.9	33,507	-0.01%
2022/11/23	3.9	101.18	4	101.25	100.50	-0.1	33,169	0.00%
2022/11/22	15.1	100.10	3	100.33	100.50	12.1	33,091	0.04%
2022/11/21	28.1	100.41	0	0.00	100.00	28.1	32,902	0.09%
2022/11/18	30.5	101.40	1	101.00	100.50	29.5	32,636	0.09%
2022/11/17	35	101.46	6	101.50	101.50	29	32,326	0.09%
2022/11/16	14.4	101.66	1	102.00	101.50	13.4	32,188	0.04%
2022/11/15	11.3	101.64	10	102.00	101.50	1.3	31,685	0.00%
2022/11/14	15.6	100.64	1	101.00	101.50	14.6	31,198	0.05%
2022/11/11	30.2	100.47	9	100.50	100.00	21.2	30,512	0.07%
2022/11/10	7.2	100.79	0	0.00	100.50	7.2	29,543	0.02%
2022/11/09	36	101.78	23	101.65	102.50	13	29,373	0.04%
2022/11/08	9	100.00	1	100.00	100.00	8	29,190	0.03%
2022/11/07	29	100.13	5	100.20	100.00	24	29,498	0.08%
2022/11/04	31.7	99.99	12.3	100.30	100.50	19.4	29,858	0.06%
2022/11/03	8.1	100.94	3	101.00	101.00	5.1	29,990	0.02%
2022/11/02	25	101.48	11	101.77	102.00	14	29,765	0.05%
2022/11/01	18	101.33	5	101.70	101.50	13	29,668	0.04%
2022/10/31	14.2	102.36	13	102.77	102.50	1.2	29,304	0.00%
2022/10/28	8	103.44	12	103.54	104.00	-4	29,222	-0.01%
2022/10/27	7	104.14	19	104.11	104.00	-12	29,368	-0.04%
2022/10/26	3	103.83	4	103.50	104.00	-1	29,519	0.00%
2022/10/25	4	102.00	18	102.61	103.50	-14	29,293	-0.05%
2022/10/24	3	103.17	4.1	103.87	103.00	-1.1	29,045	0.00%
2022/10/21	11.1	102.50	6	103.25	103.50	5.1	28,923	0.02%
2022/10/20	9.4	101.66	4.1	102.24	102.50	5.4	29,034	0.02%
2022/10/19	12.6	103.29	2	104.00	103.00	10.6	28,453	0.04%
2022/10/18	26	104.42	22	103.82	103.50	4	28,204	0.01%
2022/10/17	5	104.86	4.1	105.12	105.00	0.9	28,041	0.00%
2022/10/14	3	105.00	5	104.80	105.00	-2	27,956	-0.01%
2022/10/13	3.2	103.69	5	104.10	103.50	-1.8	28,122	-0.01%
2022/10/12	4.3	103.28	1	103.00	103.00	3.3	27,974	0.01%
2022/10/11	13.5	104.59	3	104.50	104.00	10.5	27,628	0.04%
2022/10/07	5	106.90	10	107.10	107.50	-5	27,413	-0.02%
2022/10/06	4	107.25	6	107.41	107.50	-2	27,815	-0.01%
2022/10/05	14.2	106.44	47.2	106.60	107.00	-33	27,893	-0.12%
2022/10/04	1	102.00	2	102.50	102.50	-1	27,455	0.00%
2022/10/03	2	100.50	3	101.00	101.00	-1	27,474	0.00%
2022/09/30	7	101.29	10	101.16	102.00	-3	27,695	-0.01%
2022/09/29	8.1	101.38	6	101.67	101.50	2.1	27,913	0.01%
2022/09/28	38.1	101.33	42	101.13	100.50	-3.9	28,002	-0.01%
2022/09/27	11	103.50	1	103.50	103.50	10	27,942	0.04%
2022/09/26	31.5	104.65	27.2	104.77	104.00	4.3	28,760	0.01%
2022/09/23	2	106.50	1	106.50	106.50	1	29,122	0.00%
2022/09/22	1.2	106.17	0.1	107.50	107.00	1.1	29,606	0.00%
2022/09/21	16	107.44	0	0.00	107.00	16	29,763	0.05%
2022/09/20	4	107.50	13	108.35	108.50	-9	29,793	-0.03%
2022/09/19	2	106.51	8	106.69	107.00	-6	29,797	-0.02%
2022/09/16	7	107.14	24	107.50	107.50	-17	30,004	-0.06%
2022/09/15	35	108.47	0	0.00	108.00	35	30,148	0.12%
2022/09/14	9	107.78	2	108.00	107.50	7	30,383	0.02%
2022/09/13	2	109.75	24	109.75	110.00	-22	30,584	-0.07%
2022/09/12	1	108.00	9	108.28	108.50	-8	30,594	-0.03%
2022/09/08	2	106.75	17	106.50	107.00	-15	31,113	-0.05%
2022/09/07	6.2	106.91	2	106.75	106.00	4.2	31,387	0.01%
2022/09/06	5	108.00	5	108.00	108.50	0	31,270	0.00%
2022/09/05	4	108.00	8	108.25	108.00	-4	31,528	-0.01%
2022/09/02	18	107.50	14.2	107.54	107.50	3.8	31,931	0.01%
2022/09/01	11.3	107.33	0.2	108.00	107.50	11.1	32,046	0.03%
2022/08/31	2	108.50	7.6	109.13	109.00	-5.6	31,915	-0.02%
2022/08/30	8	108.38	4	108.50	108.50	4	31,741	0.01%
2022/08/29	11.6	108.16	3	108.17	108.00	8.6	32,006	0.03%
2022/08/26	1	109.51	11.8	109.92	110.50	-10.8	32,155	-0.03%
2022/08/25	2	109.75	3.1	109.84	109.50	-1.1	32,478	0.00%
2022/08/24	7.1	109.57	1	109.50	109.50	6.1	33,426	0.02%
2022/08/23	3.5	110.07	4	110.13	110.00	-0.5	34,509	0.00%
2022/08/22	2.2	110.05	1	110.50	111.00	1.2	34,940	0.00%
2022/08/19	9	111.33	3	111.50	111.00	6	35,525	0.02%
2022/08/18	10	111.30	7	111.64	112.00	3	35,898	0.01%
2022/08/17	5.3	111.50	14.7	112.14	112.50	-9.5	36,728	-0.03%
2022/08/16	6.1	111.00	18.1	111.28	111.00	-12	36,840	-0.03%
2022/08/15	27	112.43	10.1	112.30	112.00	16.9	36,930	0.05%
2022/08/12	4.2	112.99	19	113.11	112.50	-14.9	37,208	-0.04%
2022/08/11	18.8	112.22	218.1	112.14	113.00	-199.3	37,022	-0.54%	大賣/鉅額交易
2022/08/10	7.1	110.13	40.5	110.01	110.00	-33.4	36,918	-0.09%
2022/08/09	2	108.00	9.1	108.84	109.00	-7.1	36,398	-0.02%
2022/08/08	0	0.00	2	107.25	108.00	-2	36,343	-0.01%
2022/08/05	6.2	108.18	6	108.83	108.00	0.2	36,295	0.00%
2022/08/04	10	107.25	11	108.14	108.00	-1	36,249	0.00%
2022/08/03	8	107.06	14	108.00	108.50	-6	35,932	-0.02%
2022/08/02	10	107.30	39	106.87	108.00	-29	35,709	-0.08%
2022/08/01	8.2	108.51	2	108.75	109.00	6.2	35,441	0.02%
2022/07/29	1	108.50	4.2	108.88	109.00	-3.2	35,652	-0.01%
2022/07/28	5	108.20	3	108.67	108.50	2	35,867	0.01%
2022/07/27	7.2	107.72	7.4	108.82	108.00	-0.2	36,003	0.00%
2022/07/26	13.3	107.54	2.1	107.98	108.00	11.2	35,778	0.03%
2022/07/25	2	106.50	22.3	107.38	107.50	-20.3	35,635	-0.06%
2022/07/22	11.1	105.55	3	105.83	106.00	8.1	35,447	0.02%
2022/07/21	6	104.83	15	104.93	105.50	-9	35,462	-0.03%
2022/07/20	17.2	103.73	0	0.00	103.50	17.2	35,419	0.05%
2022/07/19	3	104.00	2	104.50	104.00	1	35,511	0.00%
2022/07/18	12	104.42	7	105.00	105.00	5	35,446	0.01%
2022/07/15	21	105.24	10	105.50	105.00	11	35,469	0.03%
2022/07/14	5.2	104.69	21.1	104.55	105.00	-15.9	35,384	-0.04%
2022/07/13	3	103.00	9.1	103.16	102.50	-6.1	34,910	-0.02%
2022/07/12	4.5	100.38	2	100.50	100.50	2.5	34,569	0.01%
2022/07/11	10.1	101.05	36	101.00	101.00	-25.9	34,330	-0.08%
2022/07/08	12.2	103.00	1.1	103.45	102.00	11.1	34,172	0.03%
2022/07/07	2	101.75	13	102.85	103.50	-11	33,867	-0.03%
2022/07/06	6	101.25	1	101.50	100.50	5	33,478	0.01%
2022/07/05	49	101.91	6	102.58	102.50	43	33,199	0.13%
2022/07/04	17.1	100.27	2.6	101.50	100.00	14.5	32,860	0.04%
2022/07/01	13.4	106.93	234.3	107.81	106.00	-221	32,262	-0.68%	大賣/鉅額交易
2022/06/30	8.1	109.56	17	109.68	109.00	-8.9	31,744	-0.03%
2022/06/29	5	111.30	5.3	111.81	111.00	-0.3	31,393	0.00%
2022/06/28	8	110.88	17	111.59	112.00	-9	31,168	-0.03%
2022/06/27	6.1	111.08	13	111.73	111.00	-6.9	31,040	-0.02%
2022/06/24	6	109.08	9	109.94	110.00	-3	30,863	-0.01%
2022/06/23	9.1	108.71	3	108.33	108.00	6.1	30,701	0.02%
2022/06/22	27.2	110.86	2	110.75	109.50	25.2	30,281	0.08%
2022/06/21	30.4	111.52	9	111.56	112.00	21.4	30,597	0.07%
2022/06/20	16.1	109.78	10	109.60	109.00	6.1	30,276	0.02%
2022/06/17	129	109.99	7	110.14	109.50	122	30,071	0.41%	大買/鉅額交易
2022/06/16	19	112.13	10	113.10	111.50	9	29,597	0.03%
2022/06/15	3	111.67	2	112.25	112.00	1	30,439	0.00%
2022/06/14	12.2	110.57	3	111.33	111.50	9.2	30,755	0.03%
2022/06/13	17.4	111.59	8	111.63	111.50	9.4	30,823	0.03%
2022/06/10	7	114.21	5	114.70	114.00	2	30,587	0.01%
2022/06/09	4	114.13	5.1	115.00	115.50	-1.1	30,617	0.00%
2022/06/08	5	113.70	74.5	114.45	114.00	-69.5	30,518	-0.23%
2022/06/07	15.1	114.23	6.1	114.08	113.50	9	30,625	0.03%
2022/06/06	2.1	115.02	75.3	115.50	115.50	-73.2	30,483	-0.24%
2022/06/02	19.3	114.45	22	114.86	114.00	-2.8	30,890	-0.01%
2022/06/01	14	114.50	44.5	114.17	114.50	-30.5	31,010	-0.10%
2022/05/31	2.1	112.02	37.6	111.86	113.00	-35.5	30,133	-0.12%
2022/05/30	5	109.00	26.5	110.13	110.50	-21.5	28,871	-0.07%
2022/05/27	5.1	110.19	24.6	110.52	110.00	-19.5	28,372	-0.07%
2022/05/26	4	109.00	13	109.69	109.00	-9	27,992	-0.03%
2022/05/25	4	109.50	14.5	109.30	109.50	-10.5	27,818	-0.04%
2022/05/24	2	108.50	14.6	108.42	108.00	-12.6	27,347	-0.05%
2022/05/23	17.5	108.61	23	107.72	108.00	-5.5	26,969	-0.02%
2022/05/20	11.1	108.13	24.4	107.77	107.00	-13.3	26,832	-0.05%
2022/05/19	4.3	105.92	4	106.25	107.50	0.3	26,456	0.00%
2022/05/18	4	106.50	28.2	106.57	107.00	-24.2	26,023	-0.09%
2022/05/17	0	0.00	9	104.83	105.00	-9	25,518	-0.04%
2022/05/16	0	0.00	4	104.38	104.50	-4	25,323	-0.02%
2022/05/13	1	103.50	62.2	103.01	104.00	-61.2	25,172	-0.24%
2022/05/12	7	102.43	5	102.50	102.00	2	25,217	0.01%
2022/05/11	6	103.42	2	103.50	103.00	4	25,124	0.02%
2022/05/10	1	104.00	3.1	103.00	104.00	-2.1	25,133	-0.01%
2022/05/09	2	103.00	2	103.50	104.00	0	25,217	0.00%
2022/05/06	1	104.00	2.4	103.07	104.00	-1.4	25,527	-0.01%
2022/05/05	1	105.00	18	104.67	104.50	-17	25,631	-0.07%
2022/05/04	4	104.25	5	104.00	104.00	-1	25,602	0.00%
2022/05/03	1	102.50	4	102.13	102.50	-3	25,586	-0.01%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	2	100.50	1	101.50	101.50	1	26,305	0.00%
2022/04/27	10.1	99.98	14	100.01	100.00	-4	26,323	-0.02%
2022/04/26	4.7	101.00	1	100.50	101.00	3.7	26,227	0.01%
2022/04/25	19.6	100.91	1.3	101.20	100.50	18.4	26,131	0.07%
2022/04/22	24	102.94	0.1	103.50	103.50	23.9	25,723	0.09%
2022/04/21	2	103.50	3.1	103.17	103.00	-1.1	26,086	0.00%
2022/04/20	4	102.50	1	102.50	103.00	3	26,106	0.01%
2022/04/19	7	102.14	0	0.00	102.00	7	26,095	0.03%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	3.3	103.35	0	0.00	103.00	3.3	26,622	0.01%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	1	104.00	9	103.67	104.00	-8	27,740	-0.03%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	11.2	102.05	128.1	102.78	102.00	-116.9	29,853	-0.39%	大賣/鉅額交易
2022/04/08	10.2	102.71	34	102.50	103.00	-23.8	29,736	-0.08%
2022/04/07	14.1	103.48	0	0.00	103.00	14.1	29,605	0.05%
2022/04/06	7.1	104.58	1	104.50	105.00	6.1	29,253	0.02%
2022/04/01	7	104.64	2	105.00	104.50	5	28,990	0.02%
2022/03/31	0	0.00	5	106.20	106.00	-5	28,748	-0.02%
2022/03/30	1	105.50	1	105.51	105.50	0	28,608	0.00%
2022/03/29	7	105.21	1	104.50	105.50	6	28,506	0.02%
2022/03/28	11	105.64	4	105.50	106.00	7	28,443	0.02%
2022/03/25	6.4	106.11	3.1	106.48	106.00	3.3	28,332	0.01%
2022/03/24	22	105.86	8.3	106.34	106.50	13.7	28,289	0.05%
2022/03/23	2	105.00	6.1	104.92	105.50	-4.1	27,980	-0.01%
2022/03/22	4.1	104.13	2	104.00	104.00	2.1	28,224	0.01%
2022/03/21	7.1	105.07	6	105.42	104.50	1.1	28,256	0.00%
2022/03/18	5.1	104.88	18.2	105.06	106.00	-13.1	28,271	-0.05%
2022/03/17	6.5	103.44	17	103.65	104.00	-10.5	27,192	-0.04%
2022/03/16	4.1	101.38	0	0.00	101.50	4.1	26,806	0.02%
2022/03/15	11.6	101.35	2	101.50	101.00	9.6	26,458	0.04%
2022/03/14	32	103.44	1	102.50	102.50	31	26,525	0.12%
2022/03/11	4.2	103.00	4	103.50	103.50	0.2	26,516	0.00%
2022/03/10	4.1	103.24	2	103.25	103.00	2.1	26,500	0.01%
2022/03/09	5.2	101.61	2.4	101.80	101.50	2.7	26,385	0.01%
2022/03/08	32.4	100.95	34	100.59	101.50	-1.6	26,349	-0.01%
2022/03/07	19.2	103.00	15	103.23	102.50	4.2	25,720	0.02%
2022/03/04	1	104.00	0.1	104.50	105.00	0.9	25,816	0.00%
2022/03/03	0	0.00	1	105.00	104.50	-1	25,972	0.00%
2022/03/02	2	104.50	1.5	104.67	104.50	0.5	26,143	0.00%
2022/03/01	11	104.55	4	104.88	104.50	7	26,204	0.03%
2022/02/25	3	103.00	6	103.00	103.00	-3	26,220	-0.01%
2022/02/24	34.2	103.34	2	103.25	102.50	32.2	26,098	0.12%
2022/02/23	12	104.54	7.1	105.00	105.00	4.9	25,606	0.02%
2022/02/22	14.1	104.32	1	104.50	104.50	13.1	25,709	0.05%
2022/02/21	2	106.50	5	106.50	106.00	-3	25,784	-0.01%
2022/02/18	10	105.10	40	105.50	105.50	-30	25,924	-0.12%
2022/02/17	13.1	105.54	6	105.92	106.00	7.1	25,998	0.03%
2022/02/16	6	105.08	5	105.50	105.50	1	26,003	0.00%
2022/02/15	9	104.28	1	104.00	104.00	8	26,223	0.03%
2022/02/14	12	104.21	2	104.00	104.00	10	26,310	0.04%
2022/02/11	0	106.00	5	105.10	106.00	-5	26,318	-0.02%
2022/02/10	0.4	106.02	4.5	106.17	106.50	-4.1	26,440	-0.02%
2022/02/09	1.2	106.00	7	106.00	106.50	-5.8	26,437	-0.02%
2022/02/08	19.1	104.42	8.1	105.19	105.50	11	26,352	0.04%
2022/02/07	2.1	103.02	1	102.50	103.00	1.1	25,826	0.00%
2022/01/26	8.1	102.38	8	102.31	102.00	0.1	25,471	0.00%
2022/01/25	7	102.64	1	103.00	103.00	6	25,257	0.02%
2022/01/24	17.2	103.74	4	103.63	103.00	13.2	25,076	0.05%
2022/01/21	34.6	102.39	1	102.00	102.00	33.6	24,727	0.14%
2022/01/20	9	103.33	0	0.00	103.00	9	24,415	0.04%
2022/01/19	19	103.58	1	104.50	103.50	18	24,199	0.07%
2022/01/18	2	104.00	2	104.00	103.50	0	24,100	0.00%
2022/01/17	5	103.80	4	103.75	103.50	1	24,204	0.00%
2022/01/14	13.3	103.77	11	103.95	103.50	2.3	24,181	0.01%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	0.1	104.50	9.4	104.77	104.50	-9.4	24,214	-0.04%
2022/01/11	5	104.30	3	104.50	104.50	2	24,338	0.01%
2022/01/10	14.5	104.97	9	105.11	104.50	5.5	24,605	0.02%
2022/01/07	61.4	106.55	4	107.00	106.50	57.4	24,846	0.23%
2022/01/06	143	107.24	4	107.13	107.00	139	24,497	0.57%	大買/鉅額交易
2022/01/05	46	109.47	87.3	108.82	109.00	-41.3	23,990	-0.17%
2022/01/04	16.1	103.63	0	0.00	103.50	16.1	22,264	0.07%
2022/01/03	22.1	103.50	3	103.83	103.00	19.1	22,420	0.09%
2021/12/30	32.5	104.47	251.6	104.30	104.00	-219.1	22,693	-0.97%	大賣/鉅額交易
2021/12/29	1.6	104.69	2	104.75	105.00	-0.4	23,058	0.00%
2021/12/28	7.1	105.07	2	105.00	105.50	5.1	23,528	0.02%
2021/12/27	2	104.50	1	104.50	104.50	1	23,690	0.00%
2021/12/24	2.1	104.02	0	0.00	104.00	2.1	24,112	0.01%
2021/12/23	1	104.00	0.1	104.00	104.00	0.9	24,295	0.00%
2021/12/22	5.5	104.00	2	103.50	103.50	3.5	24,599	0.01%
2021/12/21	1	104.00	14	104.50	104.50	-13	24,777	-0.05%
2021/12/20	12	103.21	0	0.00	103.00	12	24,788	0.05%
2021/12/17	3.2	103.69	3.3	103.54	103.50	-0.1	24,743	0.00%
2021/12/16	13	104.19	0	0.00	103.50	13	24,530	0.05%
2021/12/15	5.3	104.59	3	105.00	105.00	2.3	24,606	0.01%
2021/12/14	3	104.33	12	104.17	104.50	-9	24,867	-0.04%
2021/12/13	1	105.00	1	104.50	104.50	0	24,882	0.00%
2021/12/10	9.2	105.05	5	105.30	105.00	4.2	25,648	0.02%
2021/12/09	2.1	105.26	2	106.00	106.00	0.1	25,628	0.00%
2021/12/08	36	105.74	10	105.75	105.00	26	25,632	0.10%
2021/12/07	3.2	105.83	1	105.50	106.00	2.2	25,267	0.01%
2021/12/06	3.1	106.50	2	106.25	106.50	1.1	25,185	0.00%
2021/12/03	2.9	105.50	0	0.00	105.00	2.9	25,281	0.01%
2021/12/02	2	105.25	3	105.67	105.00	-1	25,365	0.00%
2021/12/01	5	104.70	11	105.27	105.50	-6	25,219	-0.02%
2021/11/30	3	104.67	3.6	105.00	103.50	-0.6	25,243	0.00%
2021/11/29	47	104.32	6.4	103.58	103.50	40.6	24,913	0.16%
2021/11/26	21.3	103.98	14.8	103.56	103.50	6.5	24,820	0.03%
2021/11/25	6.3	105.42	2	105.25	105.00	4.3	24,927	0.02%
2021/11/24	8.1	105.20	12.1	105.46	105.50	-4.1	24,868	-0.02%
2021/11/23	20	106.13	1.1	106.05	106.00	18.9	24,601	0.08%
2021/11/22	4.2	106.88	2.1	106.55	106.50	2.1	24,446	0.01%
2021/11/19	2.1	106.76	4	107.00	106.50	-1.9	24,384	-0.01%
2021/11/18	13.2	106.96	14	106.57	107.00	-0.8	24,337	0.00%
2021/11/17	20.4	107.26	1.1	107.50	107.00	19.3	24,205	0.08%
2021/11/16	1	108.50	0.5	108.06	108.00	0.5	24,180	0.00%
2021/11/15	12.6	108.58	38	108.53	108.00	-25.4	24,775	-0.10%
2021/11/12	10	108.75	12	108.71	109.00	-2	24,877	-0.01%
2021/11/11	12	107.58	3	107.83	107.50	9	24,858	0.04%
2021/11/10	2	109.00	12.1	108.95	109.00	-10.1	25,126	-0.04%
2021/11/09	25	107.48	5.1	107.60	108.00	19.9	25,521	0.08%
2021/11/08	8	107.38	3.1	107.50	107.50	5	25,431	0.02%
2021/11/05	10.5	108.57	3.5	108.29	109.00	7	25,877	0.03%
2021/11/04	3	108.00	0	0.00	108.00	3	26,297	0.01%
2021/11/03	0.1	108.00	0	0.00	107.50	0.1	26,495	0.00%
2021/11/02	2	107.75	22	107.98	107.50	-20	26,978	-0.07%
2021/11/01	1.7	107.21	2	107.50	106.50	-0.3	26,974	0.00%
2021/10/29	4	107.38	2.6	107.12	107.00	1.4	27,025	0.01%
2021/10/28	1	108.00	2.6	108.25	108.50	-1.6	27,041	-0.01%
2021/10/27	4.6	108.05	0.7	108.50	108.00	3.9	27,205	0.01%
2021/10/26	3	108.50	7	108.93	109.00	-4	27,413	-0.01%
2021/10/25	2.2	108.27	6	108.92	108.00	-3.8	27,459	-0.01%
2021/10/22	1	107.50	6	107.67	107.50	-5	27,653	-0.02%
2021/10/21	0.7	108.00	5.3	107.88	108.00	-4.6	27,868	-0.02%
2021/10/20	5	107.00	1	107.50	107.50	4	27,916	0.01%
2021/10/19	23.1	107.26	1.1	107.09	107.00	22	27,785	0.08%
2021/10/18	45	108.68	24.8	109.23	107.50	20.2	28,334	0.07%
2021/10/15	12	109.38	18.1	109.03	109.50	-6.1	28,682	-0.02%
2021/10/14	2.4	106.92	3	107.17	106.50	-0.6	28,303	0.00%
2021/10/13	2.7	105.11	2.2	105.93	105.50	0.5	28,537	0.00%
2021/10/12	17	104.65	2	105.00	105.00	15	28,786	0.05%
2021/10/08	3	107.67	12	107.21	108.00	-9	29,185	-0.03%
2021/10/07	4.3	106.05	27	106.20	107.00	-22.7	29,179	-0.08%
2021/10/06	8.1	103.94	4.2	104.12	103.00	3.9	29,150	0.01%
2021/10/05	16.2	101.54	14	101.50	101.50	2.2	28,786	0.01%
2021/10/04	14	103.04	5	103.00	103.00	9	28,567	0.03%
2021/10/01	15	103.61	4	103.38	103.00	11	28,543	0.04%
2021/09/30	9.4	104.86	2	105.75	105.00	7.4	28,439	0.03%
2021/09/29	14.3	104.90	5	104.80	105.00	9.3	28,792	0.03%
2021/09/28	6.3	106.52	1	106.50	106.50	5.3	29,592	0.02%
2021/09/27	2	107.75	2.5	108.00	107.50	-0.5	29,497	0.00%
2021/09/24	2.3	107.54	1	108.00	107.50	1.3	29,530	0.00%
2021/09/23	7	106.79	4	106.88	106.50	3	29,793	0.01%
2021/09/22	10	106.45	1	106.50	107.00	9	29,774	0.03%
2021/09/17	3	108.17	5	109.00	108.50	-2	29,528	-0.01%
2021/09/16	10	108.10	2	108.00	107.50	8	29,476	0.03%
2021/09/15	16.1	109.44	10.1	109.75	108.50	6	29,612	0.02%
2021/09/14	0	0.00	0.3	107.50	107.50	-0.3	29,019	0.00%
2021/09/13	5	106.90	0	0.00	106.50	5	29,065	0.02%
2021/09/10	1.3	107.62	2	108.00	108.00	-0.7	29,390	0.00%
2021/09/09	3.5	107.07	2	107.00	107.00	1.5	29,660	0.01%
2021/09/08	16	107.47	1	107.50	107.50	15	29,623	0.05%
2021/09/07	15	108.87	7	109.00	108.50	8	29,547	0.03%
2021/09/06	7.1	111.22	6	111.42	111.00	1.1	29,553	0.00%
2021/09/03	20.4	112.29	5.8	112.43	112.50	14.6	29,849	0.05%
2021/09/02	13	111.23	38	111.74	111.50	-25	29,768	-0.08%
2021/09/01	11.1	110.86	2	111.00	111.00	9.1	29,654	0.03%
2021/08/31	10	108.70	3	110.33	111.00	7	29,587	0.02%
2021/08/30	0.1	108.50	1	108.50	109.00	-0.9	29,418	0.00%
2021/08/27	1.3	108.38	1	107.50	108.00	0.3	29,666	0.00%
2021/08/26	1.1	107.59	0	107.50	107.50	1.1	29,835	0.00%
2021/08/25	7	108.21	0	0.00	108.50	7	30,168	0.02%
2021/08/24	1.3	108.82	23.1	108.50	109.00	-21.9	30,304	-0.07%
2021/08/23	3	107.00	16	107.06	107.50	-13	30,576	-0.04%
2021/08/20	5.1	104.87	8.9	104.36	104.50	-3.8	30,649	-0.01%
2021/08/19	23.5	103.73	10	103.65	103.00	13.5	31,163	0.04%
2021/08/18	28.2	106.62	11	105.86	107.00	17.2	30,717	0.06%
2021/08/17	15	106.90	13	106.73	106.50	2	31,031	0.01%
2021/08/16	6.2	107.26	4	107.50	107.50	2.2	31,124	0.01%
2021/08/13	31.1	109.76	5.2	109.19	109.00	25.9	31,441	0.08%
2021/08/12	0	0.00	3	109.00	109.00	-3	31,378	-0.01%
2021/08/11	10	107.10	41.1	108.06	109.00	-31.1	31,859	-0.10%
2021/08/10	12.1	109.83	7	109.86	108.50	5.1	32,440	0.02%
2021/08/09	6.3	111.60	4	111.88	112.00	2.3	33,341	0.01%
2021/08/06	120.1	112.48	5.6	112.84	112.50	114.5	33,684	0.34%	大買/鉅額交易
2021/08/05	15	111.17	3	111.50	112.00	12	34,169	0.04%
2021/08/04	16.1	111.97	9.2	111.95	112.00	6.9	36,329	0.02%
2021/08/03	18.1	111.03	1	111.50	111.50	17.1	37,309	0.05%
2021/08/02	15	111.03	13	112.04	113.00	2	37,640	0.01%
2021/07/30	12	110.25	1	110.00	110.00	11	38,246	0.03%
2021/07/29	1	111.00	4	110.88	111.00	-3	38,400	-0.01%
2021/07/28	12.2	109.80	3	110.00	110.50	9.2	39,142	0.02%
2021/07/27	2	111.00	8	111.44	111.50	-6	40,042	-0.01%
2021/07/26	174.2	109.23	10	109.80	110.00	164.2	40,774	0.40%	大買/鉅額交易
2021/07/23	22	111.02	1	110.50	110.50	21	40,978	0.05%
2021/07/22	6.9	110.83	11	111.32	110.50	-4.1	41,267	-0.01%
2021/07/21	42.2	114.17	177	113.94	112.50	-134.8	41,185	-0.33%	大賣/鉅額交易
2021/07/20	32.4	114.71	13.4	115.04	114.50	19	40,817	0.05%
2021/07/19	23.1	116.87	15.9	116.75	116.50	7.2	41,033	0.02%
2021/07/16	21.5	118.73	13.3	118.88	119.50	8.2	41,627	0.02%
2021/07/15	10.4	119.18	65	118.18	119.50	-54.6	41,646	-0.13%
2021/07/14	13.2	116.92	10	117.00	116.00	3.2	41,038	0.01%
2021/07/13	30	116.65	20	116.68	116.50	10	41,122	0.02%
2021/07/12	5	115.00	4	114.75	115.00	1	41,396	0.00%
2021/07/09	14.3	113.93	15.6	113.68	114.00	-1.3	41,770	0.00%
2021/07/08	6	115.42	14	115.96	115.50	-8	42,184	-0.02%
2021/07/07	26.6	115.71	8.5	115.12	115.00	18.1	42,614	0.04%
2021/07/06	41	116.45	25.2	116.12	116.50	15.8	43,302	0.04%
2021/07/05	102.2	114.82	96.8	114.92	117.00	5.4	43,911	0.01%	大買/
2021/07/02	22	111.66	4	111.88	111.50	18	43,223	0.04%
2021/07/01	9	111.89	3.3	112.00	112.00	5.7	43,510	0.01%
2021/06/30	7	112.57	4	112.88	112.00	3	43,940	0.01%
2021/06/29	10.2	111.85	0	0.00	111.50	10.2	45,039	0.02%
2021/06/28	24.9	111.88	4	112.13	111.50	20.9	46,909	0.04%
2021/06/25	10.1	113.95	18.2	114.38	113.00	-8.1	47,286	-0.02%
2021/06/24	6.1	112.98	12	112.83	113.00	-5.9	47,379	-0.01%
2021/06/23	7	110.64	9.1	110.88	111.50	-2.1	47,741	0.00%
2021/06/22	7	109.00	140	109.21	108.50	-133	48,354	-0.28%	大賣/鉅額交易
2021/06/21	69.5	109.07	25	108.76	108.50	44.5	49,335	0.09%
2021/06/18	163.1	112.01	1	111.50	111.50	162.1	50,635	0.32%	大買/鉅額交易
2021/06/17	15	110.90	3	112.00	113.00	12	51,947	0.02%
2021/06/16	11.3	112.19	5	112.10	111.50	6.3	54,351	0.01%
2021/06/15	8.1	112.56	1	113.00	113.00	7.1	56,251	0.01%
2021/06/11	5	113.20	10.2	112.76	113.50	-5.2	58,242	-0.01%
2021/06/10	2	110.75	7.4	110.77	110.50	-5.4	59,189	-0.01%
2021/06/09	8.1	109.94	7	110.00	109.50	1.1	60,027	0.00%
2021/06/08	10	110.45	2	111.00	110.50	8	61,243	0.01%
2021/06/07	11	110.68	15.1	110.70	110.50	-4.1	62,197	-0.01%
2021/06/04	6.3	109.99	1	112.00	112.00	5.3	62,654	0.01%
2021/06/03	8.1	111.32	25	112.20	111.00	-16.9	62,906	-0.03%
2021/06/02	18.2	112.09	10	112.00	112.00	8.2	63,414	0.01%
2021/06/01	12	114.04	4.6	114.00	114.50	7.4	64,306	0.01%
2021/05/31	18.1	112.91	17.2	113.31	113.50	0.9	65,255	0.00%
2021/05/28	1.3	110.54	24	110.77	111.00	-22.7	66,126	-0.03%
2021/05/27	7.8	108.75	24	108.50	109.50	-16.3	66,575	-0.02%
2021/05/26	5.4	111.03	5	112.50	111.50	0.4	67,559	0.00%
2021/05/25	67.1	112.39	27.1	112.61	112.00	40	69,013	0.06%
2021/05/24	15	109.00	121	109.24	109.50	-106	69,079	-0.15%	大賣/鉅額交易
2021/05/21	3.2	109.19	33	109.21	109.50	-29.8	69,408	-0.04%
2021/05/20	1	106.00	11	106.00	106.00	-10	69,516	-0.01%
2021/05/19	30.6	105.62	173.5	105.03	105.00	-142.9	70,236	-0.20%	大賣/鉅額交易
2021/05/18	22	105.57	51.2	104.49	107.00	-29.2	70,231	-0.04%
2021/05/17	108.8	99.75	62.9	98.68	98.20	45.9	70,387	0.07%	大買/
2021/05/14	24.1	105.00	15.2	104.63	104.50	8.9	70,236	0.01%
2021/05/13	26	102.15	33.2	102.43	103.00	-7.2	70,571	-0.01%
2021/05/12	110.7	101.15	108.1	100.61	102.00	2.6	70,334	0.00%	大買/大賣/
2021/05/11	88.1	107.84	6	107.58	107.00	82.1	69,233	0.12%
2021/05/10	56.1	114.09	15	113.83	113.00	41.1	69,994	0.06%
2021/05/07	19	116.42	35.1	116.24	117.50	-16.1	72,312	-0.02%
2021/05/06	7.2	112.08	28.7	112.49	112.50	-21.5	73,359	-0.03%
2021/05/05	43.1	111.28	39.2	111.60	110.00	3.9	74,195	0.01%
2021/05/04	65.8	108.79	210.2	109.59	108.50	-144.4	75,249	-0.19%	大賣/鉅額交易
2021/05/03	33	113.05	10.8	113.08	112.50	22.2	76,133	0.03%
2021/04/29	22	117.45	26	117.08	116.00	-4	78,603	-0.01%
2021/04/28	35	117.23	3	117.00	117.00	32	79,282	0.04%
2021/04/27	53.5	119.43	17.2	119.26	118.50	36.3	80,842	0.04%
2021/04/26	21.5	118.33	4.1	118.14	117.50	17.5	81,368	0.02%
2021/04/23	8	118.19	57.2	118.38	119.00	-49.2	82,262	-0.06%
2021/04/22	32.6	118.83	28	118.80	117.50	4.6	84,441	0.01%
2021/04/21	24.9	120.41	7.8	120.44	120.00	17.1	88,574	0.02%
2021/04/20	10.5	121.52	1	121.50	122.00	9.5	89,305	0.01%
2021/04/19	17.1	122.03	11.1	121.50	121.50	6	90,633	0.01%
2021/04/16	36	122.90	22.4	123.04	123.50	13.6	91,260	0.01%
2021/04/15	16.4	120.10	15	120.47	121.00	1.4	92,273	0.00%
2021/04/14	36.3	121.48	43	120.55	121.50	-6.7	93,500	-0.01%
2021/04/13	13.8	122.03	21.8	122.25	122.50	-8	96,281	-0.01%
2021/04/12	205.2	120.72	12	120.96	120.50	193.2	99,322	0.19%	大買/鉅額交易
2021/04/09	28.7	121.16	11.7	121.21	120.00	17.1	102,027	0.02%
2021/04/08	10.4	122.51	13.2	122.58	122.50	-2.7	101,224	0.00%
2021/04/07	24.1	123.50	23	123.74	123.50	1.1	101,243	0.00%
2021/04/06	12.1	122.83	15.3	123.02	122.50	-3.2	101,439	0.00%
2021/04/01	65.8	122.30	118.1	121.43	121.50	-52.3	101,864	-0.05%	大賣/
2021/03/31	160.1	124.77	49	124.39	124.00	111.1	102,143	0.11%	大買/鉅額交易
2021/03/30	21.1	128.88	14.5	129.45	129.50	6.6	100,661	0.01%
2021/03/29	26.5	128.11	6.2	128.32	128.50	20.3	100,823	0.02%
2021/03/26	21	126.69	20.5	126.97	126.50	0.5	101,700	0.00%
2021/03/25	168.2	127.37	66.2	127.93	126.50	102	101,299	0.10%	大買/鉅額交易
2021/03/24	36	129.28	20	130.80	128.00	16	100,686	0.02%
2021/03/23	83.1	132.99	136.9	133.06	130.50	-53.8	99,806	-0.05%	大賣/
2021/03/22	44	126.17	64.3	127.92	130.00	-20.3	98,701	-0.02%
2021/03/19	138.2	125.47	98.2	125.28	123.50	40	97,546	0.04%	大買/
2021/03/18	41.6	129.80	90.4	129.86	129.50	-48.8	95,637	-0.05%
2021/03/17	28.3	125.47	120	125.89	126.00	-91.7	94,357	-0.10%	大賣/
2021/03/16	40.6	122.68	51.2	122.39	123.00	-10.6	92,873	-0.01%
2021/03/15	15.1	120.16	39.4	120.01	121.00	-24.3	92,452	-0.03%
2021/03/12	40.6	119.18	35.2	119.34	120.00	5.4	93,263	0.01%
2021/03/11	16	117.03	54.2	117.11	117.00	-38.2	94,385	-0.04%
2021/03/10	3.1	115.82	6.8	115.65	115.50	-3.7	93,926	0.00%
2021/03/09	19.5	112.65	8.4	112.94	115.00	11.1	93,640	0.01%
2021/03/08	6.8	113.92	57	113.80	113.50	-50.2	93,481	-0.05%
2021/03/05	96.2	114.61	23.1	114.35	115.00	73.1	92,985	0.08%
2021/03/04	23.5	113.93	9	113.44	114.50	14.5	92,545	0.02%
2021/03/03	9	114.83	27.3	114.63	115.50	-18.3	91,575	-0.02%
2021/03/02	14.2	113.61	16	113.50	112.00	-1.8	90,689	0.00%
2021/02/26	125.5	112.54	22.1	112.64	112.00	103.4	90,179	0.11%	大買/鉅額交易
2021/02/25	29	115.26	93.5	114.70	116.50	-64.5	88,553	-0.07%
2021/02/24	17.7	112.30	7.5	111.83	110.50	10.2	87,097	0.01%
2021/02/23	23.3	110.38	20	110.05	111.50	3.3	86,598	0.00%
2021/02/22	62.2	111.64	16.5	112.23	111.00	45.7	86,137	0.05%
2021/02/19	33.8	110.43	27	110.96	110.00	6.8	85,645	0.01%
2021/02/18	17.4	113.53	23.8	113.67	113.00	-6.4	84,850	-0.01%
2021/02/17	82.5	113.31	24	114.19	114.00	58.5	84,908	0.07%
2021/02/05	28.8	113.99	62	114.37	113.50	-33.2	83,928	-0.04%
2021/02/04	9.2	114.02	15.8	114.13	114.00	-6.6	83,134	-0.01%
2021/02/03	9.3	116.32	15.2	116.21	116.50	-5.9	82,680	-0.01%
2021/02/02	14.4	115.98	34.1	116.18	116.50	-19.7	82,107	-0.02%
2021/02/01	59.6	110.28	61.2	110.54	113.00	-1.6	81,389	0.00%
2021/01/29	106.8	115.20	52	114.30	111.50	54.8	79,640	0.07%	大買/
2021/01/28	52.4	119.24	76.4	118.91	118.50	-24.1	76,874	-0.03%
2021/01/27	28.2	123.55	29.3	123.38	123.00	-1.1	75,136	0.00%
2021/01/26	44.2	122.41	107.1	122.22	122.00	-62.9	73,916	-0.09%	大賣/
2021/01/25	61.2	119.91	73.3	122.71	123.00	-12.1	72,070	-0.02%
2021/01/22	53.8	120.45	96	120.28	121.50	-42.2	70,174	-0.06%
2021/01/21	30.3	116.48	27.3	116.31	117.00	2.9	67,021	0.00%
2021/01/20	29.5	116.46	47.7	115.78	114.50	-18.2	66,129	-0.03%
2021/01/19	20.2	115.69	52.6	115.08	115.00	-32.5	64,197	-0.05%
2021/01/18	106	112.51	22	113.48	114.00	84	63,005	0.13%	大買/
2021/01/15	95.7	116.11	63.7	115.11	115.50	32	61,737	0.05%
2021/01/14	41.5	113.35	203.9	113.10	116.00	-162.4	59,302	-0.27%	大賣/鉅額交易
2021/01/13	14.9	105.60	28.5	106.20	106.50	-13.6	54,542	-0.02%
2021/01/12	65.1	103.96	21.8	104.00	104.00	43.3	53,983	0.08%
2021/01/11	38.5	107.21	54.9	107.00	107.50	-16.4	53,647	-0.03%
2021/01/08	19.1	107.18	79.5	107.28	108.00	-60.4	53,291	-0.11%
2021/01/07	44.2	106.52	95.3	106.42	107.00	-51	51,832	-0.10%
2021/01/06	135.3	105.06	154.1	106.57	105.00	-18.8	50,561	-0.04%	大買/大賣/
2021/01/05	68.1	103.25	90.9	103.65	104.00	-22.8	47,274	-0.05%
2021/01/04	164.3	96.09	138.7	96.90	99.90	25.6	44,037	0.06%	大買/大賣/
2020/12/31	8.8	91.74	22.1	91.65	92.00	-13.3	40,427	-0.03%
2020/12/30	13.3	90.86	14	91.12	91.60	-0.7	40,179	0.00%
2020/12/29	37.1	90.87	51	91.25	90.40	-13.9	39,796	-0.03%
2020/12/28	39.1	92.35	51	92.04	91.80	-11.9	39,355	-0.03%
2020/12/25	83.1	91.59	52.1	91.65	91.80	31	38,556	0.08%
2020/12/24	8	89.40	8.1	89.39	89.60	-0.1	37,188	0.00%
2020/12/23	27	88.73	14	88.93	88.80	13	37,032	0.04%
2020/12/22	31	88.92	40	89.17	87.70	-9	36,732	-0.02%
2020/12/21	7.8	87.71	9	87.97	88.00	-1.2	36,124	0.00%
2020/12/18	1	87.70	7	87.77	87.70	-6	35,941	-0.02%
2020/12/17	15	87.99	10	88.19	87.80	5	35,866	0.01%
2020/12/16	6.1	87.64	6.1	87.85	88.20	0	35,716	0.00%
2020/12/15	11	87.40	11	86.55	87.10	0	35,463	0.00%
2020/12/14	30	88.09	31.2	88.54	87.70	-1.2	35,162	0.00%
2020/12/11	29.2	87.27	27	86.88	87.60	2.2	34,666	0.01%
2020/12/10	29.2	87.85	19	87.80	87.70	10.2	33,930	0.03%
2020/12/09	20	88.73	44	88.91	89.00	-24	33,480	-0.07%
2020/12/08	16	88.48	25	88.30	87.60	-9	32,621	-0.03%
2020/12/07	72	85.89	85	86.05	87.90	-13	31,140	-0.04%
2020/12/04	15	82.93	14	82.92	82.90	1	28,798	0.00%
2020/12/03	5.2	82.16	3	82.13	82.00	2.2	28,368	0.01%
2020/12/02	9	82.51	4	82.65	82.70	5	28,204	0.02%
2020/12/01	2	82.65	6.1	82.53	82.90	-4.1	28,227	-0.01%
2020/11/30	8.4	82.66	1	82.90	82.30	7.4	28,504	0.03%
2020/11/27	4	82.60	17	82.79	82.60	-13	27,917	-0.05%
2020/11/26	23.5	82.87	22	82.98	83.00	1.5	27,869	0.01%
2020/11/25	3	81.70	8	81.99	82.00	-5	27,823	-0.02%
2020/11/24	2	82.30	4	82.15	82.00	-2	27,853	-0.01%
2020/11/23	1	82.70	4	82.78	82.90	-3	27,877	-0.01%
2020/11/20	9.2	82.39	1.3	82.57	82.50	7.9	27,738	0.03%
2020/11/19	7	82.64	3	82.70	82.90	4	27,618	0.01%
2020/11/18	3	83.20	12	83.13	83.20	-9	27,595	-0.03%
2020/11/17	4.2	82.58	68.9	82.50	83.00	-64.7	27,491	-0.24%
2020/11/16	9	82.49	21.6	82.50	82.60	-12.6	27,885	-0.05%
2020/11/13	3	81.57	3	81.17	81.40	0	27,577	0.00%
2020/11/12	5	81.54	25	81.53	81.90	-20	27,494	-0.07%
2020/11/11	6	81.33	16	81.27	81.60	-10	27,213	-0.04%
2020/11/10	13	80.63	1	80.80	80.80	12	27,174	0.04%
2020/11/09	6	80.93	9.9	80.97	81.20	-3.9	28,235	-0.01%
2020/11/06	2	79.55	50	79.53	79.70	-48	28,321	-0.17%
2020/11/05	7	78.84	3.5	79.00	79.00	3.5	28,488	0.01%
2020/11/04	4	78.55	2	78.75	78.80	2	29,073	0.01%
2020/11/03	3	78.47	2	78.30	78.30	1	29,122	0.00%
2020/11/02	0	0.00	1	78.00	78.30	-1	29,432	0.00%
2020/10/30	4.4	77.88	3	77.67	77.50	1.4	29,600	0.00%
2020/10/29	8.3	77.40	2.1	77.81	78.00	6.2	29,550	0.02%
2020/10/28	14.3	78.58	1	78.30	78.30	13.3	30,059	0.04%
2020/10/27	17.1	79.79	1	79.90	80.00	16.1	30,234	0.05%
2020/10/26	1	80.50	0	0.00	80.20	1	30,632	0.00%
2020/10/23	2	80.70	1	81.10	80.70	1	31,049	0.00%
2020/10/22	6	80.58	6	80.58	80.80	0	32,073	0.00%
2020/10/21	12	80.72	17	81.18	80.40	-5	32,779	-0.02%
2020/10/20	12	81.40	7	81.36	81.40	5	33,058	0.02%
2020/10/19	13	81.02	33	81.03	81.30	-20	33,610	-0.06%
2020/10/16	12	79.21	20.6	79.36	78.60	-8.6	33,408	-0.03%
2020/10/15	5	78.12	2	78.25	78.10	3	33,847	0.01%
2020/10/14	3	78.20	3.5	78.34	78.00	-0.5	34,602	0.00%
2020/10/13	0	0.00	2	78.90	78.90	-2	34,800	-0.01%
2020/10/12	3	78.60	8	78.61	78.70	-5	35,259	-0.01%
2020/10/08	1	78.00	14.2	77.85	78.00	-13.2	35,425	-0.04%
2020/10/07	0.1	77.60	0	0.00	77.40	0.1	35,744	0.00%
2020/10/06	4	77.90	2	78.05	77.80	2	36,066	0.01%
2020/10/05	2	77.65	2	78.20	77.70	0	36,653	0.00%
2020/09/30	1	77.60	3	77.93	77.40	-2	37,159	-0.01%
2020/09/29	38	77.29	19	78.07	77.00	19	37,455	0.05%
2020/09/28	1	76.90	19.8	76.44	76.90	-18.8	37,793	-0.05%
2020/09/25	17	74.47	2	74.35	74.30	15	38,001	0.04%
2020/09/24	36.1	75.20	5	75.40	75.00	31.1	38,076	0.08%
2020/09/23	20	76.79	1	76.80	76.70	19	37,687	0.05%
2020/09/22	14	76.99	0	0.00	76.80	14	38,132	0.04%
2020/09/21	67.1	77.68	11.1	77.58	77.40	56.1	38,706	0.14%
2020/09/18	14.1	77.81	5.9	77.70	77.60	8.2	40,000	0.02%
2020/09/17	8.2	78.18	3	78.20	78.10	5.2	40,947	0.01%
2020/09/16	1.1	78.71	1	78.70	78.80	0.1	41,362	0.00%
2020/09/15	5.6	79.06	0	0.00	79.10	5.6	41,339	0.01%
2020/09/14	9	79.10	54.1	79.07	79.40	-45.1	41,646	-0.11%
2020/09/11	0	78.50	4	78.48	78.50	-4	41,491	-0.01%
2020/09/10	3	78.43	12	78.44	78.50	-9	41,523	-0.02%
2020/09/09	11	77.04	6	77.77	77.90	5	41,410	0.01%
2020/09/08	28	77.56	5.6	77.74	77.50	22.4	41,473	0.05%
2020/09/07	39	77.17	1.4	77.21	77.30	37.6	41,611	0.09%
2020/09/04	23.1	76.98	1	77.10	76.90	22.1	41,954	0.05%
2020/09/03	8	77.95	8.6	78.57	77.70	-0.6	41,789	0.00%
2020/09/02	4.3	77.44	3	77.10	77.80	1.3	41,734	0.00%
2020/09/01	13.1	76.88	6	76.80	77.00	7.1	42,211	0.02%
2020/08/31	13.1	77.24	6	77.63	76.90	7.1	42,474	0.02%
2020/08/28	3	77.53	0	0.00	77.50	3	42,692	0.01%
2020/08/27	10	77.55	2	77.80	77.50	8	42,988	0.02%
2020/08/26	0.4	78.40	0	0.00	78.20	0.4	43,281	0.00%
2020/08/25	1	78.40	2	78.50	78.30	-1	43,441	0.00%
2020/08/24	5	77.82	0	0.00	77.60	5	43,891	0.01%
2020/08/21	4.1	78.16	4	78.08	78.20	0.1	43,964	0.00%
2020/08/20	19.1	77.29	18	77.68	77.10	1.1	43,929	0.00%
2020/08/19	0	0.00	2	80.25	79.30	-2	43,368	0.00%
2020/08/18	3.2	79.70	10	79.80	79.80	-6.9	43,283	-0.02%
2020/08/17	4	80.27	4	80.18	80.20	0	43,604	0.00%
2020/08/14	3	80.17	3.9	80.27	80.40	-0.9	43,618	0.00%
2020/08/13	18	80.19	12	80.01	79.50	6	43,559	0.01%
2020/08/12	61.2	81.17	7.1	80.95	81.40	54.1	42,948	0.13%
2020/08/11	15	79.99	3	80.10	79.80	12	43,139	0.03%
2020/08/10	80.1	80.35	22.3	80.02	80.50	57.7	43,407	0.13%
2020/08/07	9	78.60	1	79.60	78.30	8	43,275	0.02%
2020/08/06	57	78.89	10	79.11	79.00	47	43,625	0.11%
2020/08/05	89.1	78.38	6	78.27	77.90	83.1	43,829	0.19%
2020/08/04	1	78.10	1.4	77.99	78.10	-0.4	44,340	0.00%
2020/08/03	24	77.70	9	77.93	77.10	15	44,597	0.03%
2020/07/31	18	79.04	7	79.06	78.40	11	44,108	0.02%
2020/07/30	17.4	77.96	3	77.87	78.00	14.4	43,832	0.03%
2020/07/29	29.1	78.33	9	78.39	78.00	20.1	43,666	0.05%
2020/07/28	57.3	80.33	31	79.52	78.40	26.3	43,848	0.06%
2020/07/27	51	79.14	28	78.33	78.00	23	43,342	0.05%
2020/07/24	31	81.02	6	80.70	80.00	25	42,760	0.06%
2020/07/23	19	81.92	17	81.92	82.10	2	42,348	0.00%
2020/07/22	29.4	85.52	118.6	85.46	85.90	-89.2	41,517	-0.21%	大賣/
2020/07/21	36	85.43	15.7	85.26	85.30	20.3	40,594	0.05%
2020/07/20	17	86.11	10	86.34	86.80	7	39,798	0.02%
2020/07/17	36	88.21	17	88.29	88.00	19	39,066	0.05%
2020/07/16	8.6	87.38	11	87.36	87.60	-2.4	39,095	-0.01%
2020/07/15	8	86.69	8.8	86.76	86.60	-0.8	38,790	0.00%
2020/07/14	5	86.56	4	86.83	86.30	1	39,163	0.00%
2020/07/13	4	85.98	2	86.40	86.70	2	39,298	0.01%
2020/07/10	58	85.59	15	85.57	84.80	43	39,392	0.11%
2020/07/09	24	86.24	5.1	86.36	86.20	18.9	39,134	0.05%
2020/07/08	14.6	86.91	9	86.94	87.00	5.6	38,728	0.01%
2020/07/07	14	86.35	16	86.08	87.00	-2	38,430	-0.01%
2020/07/06	11	86.43	18	86.37	86.40	-7	38,484	-0.02%
2020/07/03	15.6	85.29	9	85.33	85.30	6.6	39,251	0.02%
2020/07/02	35	85.62	8	85.56	86.00	27	39,318	0.07%
2020/07/01	11	86.50	11	86.75	85.90	0	39,567	0.00%
2020/06/30	9	86.16	25	86.12	86.30	-16	39,234	-0.04%
2020/06/29	37	84.60	141	84.91	85.20	-104	38,911	-0.27%	大賣/鉅額交易
2020/06/24	15.2	82.96	24.6	82.99	83.50	-9.4	37,861	-0.02%
2020/06/23	25	80.04	33	80.02	80.20	-8	37,387	-0.02%
2020/06/22	4	78.53	11	78.67	78.90	-7	37,269	-0.02%
2020/06/19	12	78.40	3.8	78.51	78.80	8.2	37,883	0.02%
2020/06/18	2	78.30	0.6	78.50	78.50	1.4	37,988	0.00%
2020/06/17	2	78.10	1	78.20	78.20	1	38,713	0.00%
2020/06/16	3	78.40	9	78.29	78.40	-6	40,122	-0.01%
2020/06/15	11.1	77.44	5	77.50	77.00	6.1	41,533	0.01%
2020/06/12	13.2	77.32	8.3	77.55	78.00	4.9	42,349	0.01%
2020/06/11	20	78.88	110.1	79.00	78.60	-90.1	42,992	-0.21%	大賣/
2020/06/10	0	0.00	12	79.63	79.90	-12	43,388	-0.03%
2020/06/09	7.1	79.43	78	79.85	79.50	-71	44,767	-0.16%
2020/06/08	14.2	79.18	18	79.28	79.70	-3.8	45,559	-0.01%
2020/06/05	2	78.15	6	78.07	78.50	-4	45,175	-0.01%
2020/06/04	4	78.05	113	78.11	78.40	-109	45,232	-0.24%	大賣/鉅額交易
2020/06/03	1	78.00	36.2	78.01	78.10	-35.2	45,254	-0.08%
2020/06/02	2	77.15	17	77.12	77.10	-15	45,186	-0.03%
2020/06/01	1	76.30	19	76.46	76.20	-18	45,106	-0.04%
2020/05/29	1	74.70	7	75.30	75.80	-6	45,158	-0.01%
2020/05/28	11.2	75.79	1	75.50	75.30	10.2	44,994	0.02%
2020/05/27	3.1	75.08	10	75.14	75.30	-6.9	45,453	-0.02%
2020/05/26	6	75.08	13	74.55	74.80	-7	45,969	-0.02%
2020/05/25	16	73.14	9	73.18	73.60	7	46,216	0.02%
2020/05/22	25	73.92	1	74.00	73.60	24	46,552	0.05%
2020/05/21	30	74.74	0	0.00	74.70	30	46,325	0.06%
2020/05/20	10	74.88	17	74.67	74.50	-7	46,417	-0.02%
2020/05/19	27	75.07	2	74.90	74.80	25	46,489	0.05%
2020/05/18	47	75.41	6	75.52	75.00	41	46,100	0.09%
2020/05/15	16	77.09	44	76.80	77.10	-28	45,526	-0.06%
2020/05/14	39.4	78.21	7	78.24	78.20	32.4	45,023	0.07%
2020/05/13	22	78.21	10	78.45	78.80	12	44,680	0.03%
2020/05/12	36	77.85	16	77.68	77.30	20	44,565	0.04%
2020/05/11	7.6	78.43	43.9	78.55	78.90	-36.3	44,747	-0.08%
2020/05/08	10	76.40	18	76.28	76.20	-8	44,242	-0.02%
2020/05/07	3.1	75.43	11	75.22	75.20	-7.9	44,308	-0.02%
2020/05/06	23	74.38	2	74.65	74.30	21	44,218	0.05%
2020/05/05	17	74.61	3	74.10	74.10	14	44,492	0.03%
2020/05/04	80	74.44	0	0.00	74.50	80	44,768	0.18%
2020/04/30	11	76.68	17.2	76.61	77.00	-6.2	44,694	-0.01%
2020/04/29	4	75.58	17.1	75.86	75.60	-13.1	44,975	-0.03%
2020/04/28	2	75.00	1	75.20	75.20	1	45,609	0.00%
2020/04/27	8	74.93	18	74.82	74.90	-10	47,798	-0.02%
2020/04/24	3	73.87	3	73.80	73.80	0	47,910	0.00%
2020/04/23	4	74.40	3	74.67	74.00	1	48,896	0.00%
2020/04/22	8	72.79	2	72.90	73.90	6	48,768	0.01%
2020/04/21	20	74.24	8.1	73.97	73.50	11.9	48,703	0.02%
2020/04/20	8.1	76.18	16.8	76.09	76.20	-8.7	48,171	-0.02%
2020/04/17	12	75.95	194	75.76	75.80	-182	48,024	-0.38%	大賣/鉅額交易
2020/04/16	30.1	74.72	7	74.51	74.00	23.1	47,392	0.05%
2020/04/15	9	74.28	9	74.48	74.10	0	47,157	0.00%
2020/04/14	6	74.17	20	74.13	74.40	-14	47,387	-0.03%
2020/04/13	6	73.37	3.2	73.37	73.10	2.8	47,485	0.01%
2020/04/10	5.4	73.79	38	73.56	73.90	-32.6	47,506	-0.07%
2020/04/09	46	75.12	21	74.30	74.00	25	47,817	0.05%
2020/04/08	35	74.33	38.2	73.96	75.00	-3.2	47,242	-0.01%
2020/04/07	82	71.17	39	71.54	71.20	43	45,981	0.09%
2020/04/06	15	69.89	0	0.00	70.20	15	45,466	0.03%
2020/04/01	2.1	70.06	2	70.00	70.00	0.1	44,975	0.00%
2020/03/31	27.2	70.11	3	69.93	69.90	24.2	44,733	0.05%
2020/03/30	13.8	69.83	12	69.63	70.00	1.8	44,283	0.00%
2020/03/27	7	71.04	7	71.17	70.10	0	43,919	0.00%
2020/03/26	5	71.20	11	70.95	71.00	-6	43,204	-0.01%
2020/03/25	16	71.69	25	71.67	71.40	-9	43,208	-0.02%
2020/03/24	22	70.03	13	70.28	69.40	9	42,793	0.02%
2020/03/23	35	67.81	54	68.01	67.50	-19	43,074	-0.04%
2020/03/20	224	69.80	46	70.10	70.80	178	42,561	0.42%	大買/鉅額交易
2020/03/19	92.1	67.38	45	67.51	66.30	47.1	41,412	0.11%
2020/03/18	43	70.47	3	70.47	70.00	40	40,185	0.10%
2020/03/17	37.1	70.79	29	70.91	70.60	8.1	39,472	0.02%
2020/03/16	18	72.31	22	72.63	71.10	-4	38,858	-0.01%
2020/03/13	47	70.80	27	70.99	74.60	20	38,007	0.05%
2020/03/12	59.6	76.03	24	75.16	74.70	35.6	36,846	0.10%
2020/03/11	18.1	79.73	15.8	78.89	78.60	2.3	35,761	0.01%
2020/03/10	26.2	79.06	38	79.16	79.40	-11.8	35,582	-0.03%
2020/03/09	18.2	79.33	0	0.00	79.10	18.2	35,358	0.05%
2020/03/06	31	81.06	17	81.34	80.80	14	35,166	0.04%
2020/03/05	33.5	82.96	18	82.90	82.70	15.5	35,040	0.04%
2020/03/04	12	81.10	10	81.63	81.70	2	35,049	0.01%
2020/03/03	8.4	81.25	11	81.34	81.00	-2.6	34,888	-0.01%
2020/03/02	101.2	79.37	5.9	79.01	79.20	95.4	34,638	0.28%	大買/
2020/02/27	8.2	80.40	3.3	80.36	80.30	4.9	34,937	0.01%
2020/02/26	25	81.43	5	81.30	81.10	20	34,982	0.06%
2020/02/25	3	82.27	25.5	81.27	82.30	-22.5	34,763	-0.06%
2020/02/24	19.3	80.69	2.1	80.75	80.70	17.2	34,847	0.05%
2020/02/21	10.4	81.78	5	81.72	81.70	5.4	35,036	0.02%
2020/02/20	11	83.05	12	83.39	82.80	-1	36,338	0.00%
2020/02/19	1	82.70	1	84.30	83.80	0	36,346	0.00%
2020/02/18	12.4	83.21	15.4	83.50	83.40	-3	36,642	-0.01%
2020/02/17	3.1	83.97	2	83.90	83.90	1.1	37,750	0.00%
2020/02/14	56	84.61	6.5	84.87	84.90	49.5	38,341	0.13%
2020/02/13	4	85.78	4	85.30	84.70	0	39,439	0.00%
2020/02/12	3	84.13	21	84.63	85.50	-18	40,708	-0.04%
2020/02/11	73	82.86	15	82.82	82.90	58	41,559	0.14%
2020/02/10	4	79.70	67	79.99	82.00	-63	42,608	-0.15%
2020/02/07	18	83.49	8	82.80	82.90	10	43,602	0.02%
2020/02/06	10.3	82.73	7	83.03	83.60	3.3	45,059	0.01%
2020/02/05	14	82.07	46.1	82.42	82.20	-32.1	46,922	-0.07%
2020/02/04	7.1	82.53	7.3	83.34	82.20	-0.2	48,200	0.00%
2020/02/03	20.2	79.93	19.2	80.39	82.20	1.1	48,094	0.00%
2020/01/31	25	83.59	21	83.75	83.20	4	47,505	0.01%
2020/01/30	84.2	83.97	61.2	84.44	83.10	23	47,070	0.05%
2020/01/20	7	92.69	15.3	92.45	92.30	-8.3	44,925	-0.02%
2020/01/17	8	92.21	68	92.10	92.30	-60	44,926	-0.13%
2020/01/16	5.2	89.98	2.2	89.87	90.00	3	44,307	0.01%
2020/01/15	2.2	89.65	7	90.00	89.90	-4.8	45,467	-0.01%
2020/01/14	0	0.00	7	89.80	90.00	-7	46,469	-0.02%
2020/01/13	0	0.00	8	89.39	89.60	-8	46,698	-0.02%
2020/01/10	1	88.00	7.7	88.42	89.00	-6.7	47,630	-0.01%
2020/01/09	5	87.38	12.1	87.43	87.10	-7.1	48,452	-0.01%
2020/01/08	33.5	87.11	20	87.17	86.50	13.5	48,573	0.03%
2020/01/07	34.7	89.05	11	89.45	89.10	23.7	48,302	0.05%
2020/01/06	7	90.59	2.4	90.63	90.50	4.6	48,395	0.01%
2020/01/03	9	91.63	7.4	91.71	91.60	1.6	48,271	0.00%
2020/01/02	2.6	90.83	8	91.00	90.80	-5.4	48,116	-0.01%
2019/12/31	8	90.91	9	90.86	90.80	-1	48,193	0.00%
2019/12/30	0	0.00	2	91.20	90.90	-2	48,265	0.00%
2019/12/27	1	91.30	4.1	91.49	91.50	-3.1	48,462	-0.01%
2019/12/26	5	90.86	0.1	90.70	90.80	4.9	48,560	0.01%
2019/12/25	9	90.92	5	91.08	91.00	4	49,146	0.01%
2019/12/24	1	90.90	6.4	90.95	90.90	-5.4	49,384	-0.01%
2019/12/23	2	90.85	5.4	91.08	91.50	-3.4	49,552	-0.01%
2019/12/20	5	91.56	22	91.94	91.10	-17	49,578	-0.03%
2019/12/19	3	91.73	5	91.92	92.20	-2	49,260	0.00%
2019/12/18	3	92.23	37	92.39	92.40	-34	48,958	-0.07%
2019/12/17	2	91.20	3	91.30	91.60	-1	48,539	0.00%
2019/12/16	12	91.48	12	91.70	91.60	0	48,561	0.00%
2019/12/13	28	91.61	20	91.42	91.00	8	48,552	0.02%
2019/12/12	1	91.30	19	91.52	91.00	-18	48,727	-0.04%
2019/12/11	2	90.75	13	91.04	91.30	-11	48,865	-0.02%
2019/12/10	4	90.10	6	90.38	90.30	-2	49,354	0.00%
2019/12/09	1	91.40	7	90.84	91.00	-6	49,715	-0.01%
2019/12/06	4	89.80	6	89.98	90.50	-2	49,472	0.00%
2019/12/05	7	90.23	15	89.91	89.90	-8	49,467	-0.02%
2019/12/04	3	89.00	3	89.50	89.50	0	49,622	0.00%
2019/12/03	17	89.51	5	89.42	90.00	12	49,672	0.02%
2019/12/02	16	88.05	21	87.54	88.60	-5	49,485	-0.01%
2019/11/29	20	89.32	1	88.50	88.50	19	49,213	0.04%
2019/11/28	5	90.44	4.1	90.31	89.80	0.9	48,897	0.00%
2019/11/27	1	90.10	5	90.44	90.60	-4	49,237	-0.01%
2019/11/26	6	89.80	4.3	90.13	89.90	1.7	49,243	0.00%
2019/11/25	19	90.21	28.4	89.78	89.60	-9.4	48,294	-0.02%
2019/11/22	14	91.81	18.5	92.26	91.40	-4.5	47,978	-0.01%
2019/11/21	23	91.17	22.6	91.19	92.50	0.4	47,972	0.00%
2019/11/20	22	91.85	74.5	91.65	91.90	-52.5	47,375	-0.11%
2019/11/19	16	91.99	87	91.97	92.80	-71	47,024	-0.15%
2019/11/18	8	90.21	16.6	90.31	90.50	-8.6	45,679	-0.02%
2019/11/15	9.4	90.02	34.1	90.23	90.10	-24.7	45,397	-0.05%
2019/11/14	17.4	90.33	38	90.19	89.30	-20.7	45,007	-0.05%
2019/11/13	21	89.75	12	89.90	89.70	9	44,081	0.02%
2019/11/12	38.6	89.73	54.9	89.97	91.00	-16.4	43,699	-0.04%
2019/11/11	40.2	88.23	51	88.51	87.90	-10.8	42,815	-0.03%
2019/11/08	22	91.49	63.1	91.82	90.90	-41.1	41,247	-0.10%
2019/11/07	20.4	90.56	168.9	90.57	90.80	-148.6	39,749	-0.37%	大賣/鉅額交易
2019/11/06	74	89.85	68.6	90.19	90.40	5.4	38,542	0.01%
2019/11/05	48	89.58	54.2	89.84	90.00	-6.2	37,282	-0.02%
2019/11/04	30	87.74	140.5	87.57	89.00	-110.5	36,054	-0.31%	大賣/鉅額交易
2019/11/01	10.6	83.20	119.8	83.00	84.80	-109.2	34,294	-0.32%	大賣/鉅額交易
2019/10/31	4	80.75	9	81.06	80.60	-5	33,093	-0.02%
2019/10/30	13	80.45	5	80.14	80.20	8	32,959	0.02%
2019/10/29	8	80.90	43	81.11	80.80	-35	32,835	-0.11%
2019/10/28	26	80.22	12	80.22	80.10	14	32,576	0.04%
2019/10/25	13.4	79.97	22	79.94	80.20	-8.6	32,470	-0.03%
2019/10/24	15	80.65	28	80.91	80.50	-13	32,252	-0.04%
2019/10/23	45	80.37	78	80.30	80.50	-33	32,630	-0.10%
2019/10/22	7	79.17	91.1	79.23	79.50	-84.1	32,364	-0.26%
2019/10/21	31	77.15	17	77.02	77.60	14	31,601	0.04%
2019/10/18	15	77.54	24	77.56	76.90	-9	31,704	-0.03%
2019/10/17	10	76.34	26	76.67	77.20	-16	30,791	-0.05%
2019/10/16	31	75.00	7	75.04	75.00	24	29,769	0.08%
2019/10/15	1.4	74.64	14	75.06	74.70	-12.6	29,704	-0.04%
2019/10/14	13	74.25	11.3	74.22	74.50	1.7	30,027	0.01%
2019/10/09	1	73.40	22	73.48	72.90	-21	29,767	-0.07%
2019/10/08	1.9	73.85	8.2	73.80	74.00	-6.3	29,894	-0.02%
2019/10/07	7.4	73.52	15	73.65	73.40	-7.6	29,759	-0.03%
2019/10/04	23.2	72.40	2	72.60	72.70	21.2	29,672	0.07%
2019/10/03	10	71.80	0	0.00	72.00	10	29,708	0.03%
2019/10/02	20	72.34	6	72.40	72.30	14	29,572	0.05%
2019/10/01	22	72.54	18	72.53	72.60	4	29,331	0.01%
2019/09/27	6.1	73.60	17	73.47	73.20	-10.9	28,815	-0.04%
2019/09/26	57.5	74.58	1	74.20	74.00	56.5	28,901	0.20%
2019/09/25	2	74.40	114.2	74.36	74.80	-112.2	28,895	-0.39%	大賣/鉅額交易
2019/09/24	52.5	74.81	10	74.89	74.90	42.5	29,218	0.15%
2019/09/23	2.2	74.60	0	0.00	74.70	2.2	29,240	0.01%
2019/09/20	1	74.21	11	74.28	74.50	-10	29,577	-0.03%
2019/09/19	14.2	73.72	6	73.72	73.50	8.2	29,314	0.03%
2019/09/18	7	74.39	5	74.56	74.40	2	29,144	0.01%
2019/09/17	34.2	74.81	65	74.61	74.60	-30.8	29,059	-0.11%
2019/09/16	11	75.44	16.1	76.04	76.00	-5.1	29,303	-0.02%
2019/09/12	19	75.44	31	75.76	76.00	-12	29,068	-0.04%
2019/09/11	5.6	74.43	1	74.80	74.50	4.6	28,869	0.02%
2019/09/10	3	74.33	1	74.10	74.10	2	28,884	0.01%
2019/09/09	26.4	75.50	5.1	75.25	74.70	21.3	29,030	0.07%
2019/09/06	7	75.40	8	75.64	75.00	-1	29,372	0.00%
2019/09/05	17	74.69	8	74.74	74.90	9	29,587	0.03%
2019/09/04	18	74.11	17	74.13	74.30	1	29,815	0.00%
2019/09/03	3.1	73.83	4	74.15	73.60	-0.9	29,905	0.00%
2019/09/02	4	74.03	4	74.18	74.00	0	30,251	0.00%
2019/08/30	2.4	73.45	16.8	73.56	74.20	-14.4	30,587	-0.05%
2019/08/29	6	71.88	1	71.90	71.90	5	30,724	0.02%
2019/08/28	7.1	72.08	0	0.00	72.40	7.1	31,041	0.02%
2019/08/27	20	72.15	0	0.00	72.20	20	31,307	0.06%
2019/08/26	19	71.92	2	71.90	72.00	17	31,562	0.05%
2019/08/23	6.5	73.51	0	0.00	73.30	6.5	31,812	0.02%
2019/08/22	10	73.64	6	73.93	73.90	4	32,267	0.01%
2019/08/21	8	73.44	32	73.13	73.50	-24	34,158	-0.07%
2019/08/20	6.2	72.57	8	72.45	72.40	-1.8	34,127	-0.01%
2019/08/19	2.2	72.42	2	72.50	72.40	0.2	34,491	0.00%
2019/08/16	11	71.58	6	72.53	72.00	5	35,197	0.01%
2019/08/15	21	71.65	7	71.63	71.60	14	35,147	0.04%
2019/08/14	6.3	73.19	4	73.75	72.60	2.3	35,268	0.01%
2019/08/13	7.1	73.24	4	73.03	72.90	3.1	35,218	0.01%
2019/08/12	1	73.10	24	73.46	73.70	-23	35,749	-0.06%
2019/08/08	23	73.01	2.9	73.50	73.10	20.1	36,472	0.06%
2019/08/07	47	73.46	1	72.90	72.90	46	37,306	0.12%
2019/08/06	21.1	72.26	19	72.45	73.30	2.1	37,843	0.01%
2019/08/05	88.4	73.22	87	74.04	72.80	1.4	37,786	0.00%
2019/08/02	77.1	75.87	0	0.00	75.50	77.1	37,404	0.21%
2019/08/01	207	77.90	1	78.20	77.90	206	37,162	0.55%	大買/鉅額交易
2019/07/31	12	78.23	7	78.31	78.60	5	37,041	0.01%
2019/07/30	272	78.04	1	77.90	77.80	271	37,167	0.73%	大買/鉅額交易
2019/07/29	311.2	78.20	3	78.37	78.40	308.2	37,511	0.82%	大買/鉅額交易
2019/07/26	212	78.40	17.4	78.51	78.40	194.6	37,626	0.52%	大買/鉅額交易
2019/07/25	92.8	78.54	44	78.69	78.60	48.8	37,671	0.13%
2019/07/24	49.5	81.23	783.4	81.09	81.30	-733.9	37,192	-1.97%	大賣/鉅額交易
2019/07/23	25.8	81.04	270.4	80.84	80.90	-244.6	36,534	-0.67%	大賣/鉅額交易
2019/07/22	2.6	80.31	22	80.52	80.60	-19.4	36,414	-0.05%
2019/07/19	3	79.43	1	79.50	79.30	2	36,308	0.01%
2019/07/18	18	79.26	5	79.14	79.00	13	36,773	0.04%
2019/07/17	15.2	80.01	10.1	79.76	79.30	5.1	37,533	0.01%
2019/07/16	27.3	79.54	29	80.03	80.00	-1.8	37,702	0.00%
2019/07/15	10	76.97	17	77.94	78.10	-7	38,121	-0.02%
2019/07/12	2	77.70	13	77.62	77.60	-11	40,175	-0.03%
2019/07/11	8	78.34	9	78.41	78.20	-1	41,245	0.00%
2019/07/10	14	77.86	6	77.97	77.90	8	42,238	0.02%
2019/07/09	14.1	78.01	13	78.30	77.90	1.1	43,101	0.00%
2019/07/08	6	78.98	6	78.85	79.00	0	43,727	0.00%
2019/07/05	68	77.94	2	78.15	78.20	66	44,148	0.15%
2019/07/04	10	77.91	1	77.50	77.70	9	44,538	0.02%
2019/07/03	14	77.85	1	77.60	77.50	13	44,768	0.03%
2019/07/02	6	79.12	1	79.00	79.10	5	45,091	0.01%
2019/07/01	1.3	79.30	27	79.32	79.40	-25.7	45,435	-0.06%
2019/06/28	7	77.67	5	77.70	77.40	2	46,469	0.00%
2019/06/27	1	77.20	66.8	77.37	77.40	-65.8	48,925	-0.13%
2019/06/26	4	76.33	4.5	76.12	76.30	-0.5	49,037	0.00%
2019/06/25	53	76.33	1	76.40	76.40	52	48,862	0.11%
2019/06/24	18	76.44	11	76.37	77.10	7	48,644	0.01%
2019/06/21	43	77.70	38.1	77.68	76.80	4.9	48,291	0.01%
2019/06/20	14	77.55	48	77.40	77.70	-34	47,665	-0.07%
2019/06/19	8	77.06	14.6	76.84	77.20	-6.6	47,481	-0.01%
2019/06/18	24	75.59	24	75.88	75.90	0	46,966	0.00%
2019/06/17	31.6	76.06	9	76.16	76.40	22.6	46,586	0.05%
2019/06/14	15	74.61	20	74.91	75.10	-5	46,296	-0.01%
2019/06/13	17.4	74.08	11	73.95	74.20	6.4	45,938	0.01%
2019/06/12	35	73.30	6	73.45	73.70	29	45,892	0.06%
2019/06/11	9.1	72.47	2	72.40	72.40	7.1	45,480	0.02%
2019/06/10	12.1	71.82	19	72.07	72.10	-6.9	45,277	-0.02%
2019/06/06	103.7	71.26	3	71.20	71.10	100.7	44,971	0.22%	大買/
2019/06/05	44	71.87	0	0.00	71.00	44	44,606	0.10%
2019/06/04	20.2	72.28	11	72.38	71.80	9.2	44,249	0.02%
2019/06/03	7	72.74	7.1	73.13	73.40	-0.1	43,903	0.00%
2019/05/31	38.4	74.41	6	74.38	73.90	32.4	43,607	0.07%
2019/05/30	22	73.16	5	73.10	73.40	17	42,989	0.04%
2019/05/29	13	71.03	6.2	71.38	72.20	6.8	42,844	0.02%
2019/05/28	6.2	71.47	0	0.00	71.20	6.2	42,521	0.01%
2019/05/27	8.2	71.54	4	71.58	71.40	4.2	40,574	0.01%
2019/05/24	39.9	71.62	1	72.00	71.40	38.9	40,541	0.10%
2019/05/23	62	71.74	11	72.25	71.50	51	40,262	0.13%
2019/05/22	18.2	74.30	4	74.23	74.00	14.2	39,723	0.04%
2019/05/21	15.1	74.94	5	75.06	75.00	10.1	39,988	0.03%
2019/05/20	14	75.05	3	74.93	75.00	11	39,825	0.03%
2019/05/17	19	75.78	5	75.08	74.70	14	39,707	0.04%
2019/05/16	32	76.85	6	77.83	75.90	26	39,278	0.07%
2019/05/15	17.3	77.86	10	77.97	77.80	7.3	38,512	0.02%
2019/05/14	132.1	79.16	119	79.61	79.70	13.1	37,886	0.03%	大買/大賣/
2019/05/13	3.1	81.85	13	82.38	81.20	-9.9	37,563	-0.03%
2019/05/10	10.4	84.36	10	84.32	83.70	0.4	37,575	0.00%
2019/05/09	62.6	85.04	34	84.61	84.30	28.6	37,560	0.08%
2019/05/08	9.2	85.85	10	86.02	85.90	-0.8	37,350	0.00%
2019/05/07	4.2	86.76	61	86.77	86.60	-56.8	37,276	-0.15%
2019/05/06	88.3	85.27	16	84.81	84.90	72.3	37,269	0.19%
2019/05/03	9	87.26	74.8	87.44	88.20	-65.8	36,812	-0.18%
2019/05/02	5	86.70	6.1	87.02	86.90	-1.1	36,616	0.00%
2019/04/30	65	86.70	11	87.18	86.90	54	36,365	0.15%
2019/04/29	41.4	87.87	28	88.43	87.80	13.4	36,026	0.04%
2019/04/26	11	87.05	11	87.31	87.40	0	35,703	0.00%
2019/04/25	10	86.26	7	86.79	86.80	3	35,423	0.01%
2019/04/24	46.6	87.97	30	88.83	86.90	16.6	35,170	0.05%
2019/04/23	70.5	87.63	65	87.92	88.30	5.5	34,864	0.02%
2019/04/22	53.8	88.35	6	88.53	87.80	47.8	34,003	0.14%
2019/04/19	47.4	90.08	51.2	89.64	88.90	-3.8	33,706	-0.01%
2019/04/18	42	93.53	97.6	93.92	91.60	-55.6	32,619	-0.17%
2019/04/17	13.2	91.37	63.8	91.49	91.80	-50.6	30,553	-0.17%
2019/04/16	37.2	90.23	37.4	90.16	89.90	-0.2	29,346	0.00%
2019/04/15	42	88.60	114	88.98	89.30	-72	28,411	-0.25%	大賣/
2019/04/12	18	86.01	95.4	86.38	86.50	-77.4	27,828	-0.28%
2019/04/11	14	83.89	14	84.21	83.80	0	27,456	0.00%
2019/04/10	3.7	82.97	12.8	82.66	83.00	-9.1	26,990	-0.03%
2019/04/09	2.4	82.33	26	82.57	82.50	-23.6	26,686	-0.09%
2019/04/08	0.4	82.00	19	82.46	82.40	-18.6	26,501	-0.07%
2019/04/03	15.2	81.26	132	81.39	81.90	-116.8	25,825	-0.45%	大賣/鉅額交易
2019/04/02	35.1	82.61	23.8	82.77	82.00	11.3	25,304	0.04%
2019/04/01	19	79.17	285	78.98	80.80	-266	23,838	-1.12%	大賣/鉅額交易
2019/03/29	44	72.70	30	72.48	73.50	14	21,133	0.07%
2019/03/28	1	71.70	0.6	71.80	71.80	0.4	21,058	0.00%
2019/03/27	0.6	71.90	2	71.90	71.90	-1.4	21,359	-0.01%
2019/03/26	0.7	71.80	6.8	71.58	71.80	-6.1	21,516	-0.03%
2019/03/25	10.1	71.44	2.6	71.80	71.20	7.5	21,784	0.03%
2019/03/22	22	73.13	32	73.29	73.00	-10	21,732	-0.05%
2019/03/21	16	72.98	34	72.62	73.00	-18	21,996	-0.08%
2019/03/20	11	72.42	0	0.00	72.40	11	22,458	0.05%
2019/03/19	51	72.10	14	71.99	72.30	37	23,024	0.16%
2019/03/18	6.6	71.68	1	71.40	72.00	5.6	23,226	0.02%
2019/03/15	2.2	70.85	15	70.83	70.60	-12.8	23,470	-0.05%
2019/03/14	6	70.80	0.8	71.10	71.10	5.2	23,311	0.02%
2019/03/13	10	70.77	4.4	70.80	70.70	5.6	24,214	0.02%
2019/03/12	6.3	71.12	3	71.10	71.20	3.3	24,353	0.01%
2019/03/11	5	70.48	1	70.40	70.40	4	24,453	0.02%
2019/03/08	6.2	70.91	0	0.00	70.70	6.2	24,916	0.02%
2019/03/07	1	71.60	0	0.00	71.60	1	25,765	0.00%
2019/03/06	0	0.00	7	72.27	72.50	-7	26,193	-0.03%
2019/03/05	13	71.89	40	71.80	71.90	-27	26,787	-0.10%
2019/03/04	45.1	71.96	10	71.60	72.20	35.1	26,928	0.13%
2019/02/27	4	72.75	1	72.90	72.70	3	26,754	0.01%
2019/02/26	6	73.10	4	73.33	72.80	2	26,722	0.01%
2019/02/25	60.2	73.15	43	73.49	73.40	17.2	26,937	0.06%
2019/02/22	56	73.11	8	73.30	73.50	48	27,267	0.18%
2019/02/21	8	73.48	18	73.52	73.80	-10	27,552	-0.04%
2019/02/20	7.7	73.10	36.6	73.03	73.20	-28.9	27,545	-0.10%
2019/02/19	1.4	72.07	9	71.78	72.00	-7.6	27,169	-0.03%
2019/02/18	5.2	71.23	2	71.00	71.00	3.2	27,351	0.01%
2019/02/15	6	70.50	10	70.70	70.30	-4	27,533	-0.01%
2019/02/14	1	71.70	0	0.00	71.40	1	27,638	0.00%
2019/02/13	28.5	71.93	15	72.11	72.00	13.5	27,733	0.05%
2019/02/12	8	71.85	18	71.58	72.00	-10	27,694	-0.04%
2019/02/11	3	69.97	1	70.30	69.90	2	27,543	0.01%
2019/01/30	12	69.93	0	0.00	70.00	12	27,311	0.04%
2019/01/29	2	69.95	0	0.00	69.90	2	27,329	0.01%
2019/01/28	20	70.80	5.8	70.82	70.80	14.2	27,288	0.05%
2019/01/25	10	70.80	0	0.00	70.70	10	27,511	0.04%
2019/01/24	2.7	70.04	0	0.00	70.00	2.7	27,455	0.01%
2019/01/23	1.4	69.69	0	0.00	69.70	1.4	27,740	0.01%
2019/01/22	0	70.50	26	70.31	70.70	-26	27,933	-0.09%
2019/01/21	1	71.10	2.6	71.12	71.20	-1.6	28,393	-0.01%
2019/01/18	1.1	70.51	12	70.51	70.80	-10.9	29,728	-0.04%
2019/01/17	1	70.30	1	70.40	70.40	0	30,927	0.00%
2019/01/16	12.2	70.00	11	70.03	70.20	1.2	31,610	0.00%
2019/01/15	0	0.00	5	70.06	70.30	-5	31,959	-0.02%
2019/01/14	11	68.91	0	0.00	68.70	11	32,168	0.03%
2019/01/11	29.6	69.94	4	69.83	69.40	25.6	33,547	0.08%
2019/01/10	7	69.10	0.2	69.40	69.30	6.8	33,515	0.02%
2019/01/09	1.3	69.95	14	69.72	69.90	-12.7	33,515	-0.04%
2019/01/08	6	68.58	1	68.90	68.60	5	33,510	0.01%
2019/01/07	4.4	69.05	12	68.90	69.30	-7.6	33,710	-0.02%
2019/01/04	11	67.42	16.1	67.48	67.60	-5.1	33,606	-0.02%
2019/01/03	14.2	68.84	0	0.00	68.90	14.2	33,646	0.04%
2019/01/02	8.4	70.19	0	0.00	70.10	8.4	33,501	0.03%
2018/12/28	3.4	70.80	14	70.91	70.80	-10.6	33,856	-0.03%
2018/12/27	8	70.98	10	71.56	70.80	-2	34,100	-0.01%
2018/12/26	5.9	70.98	11.2	70.66	70.20	-5.3	34,354	-0.02%
2018/12/25	7.2	70.30	0.5	70.70	70.70	6.7	34,538	0.02%
2018/12/24	5.1	71.14	4	71.30	71.40	1.1	35,126	0.00%
2018/12/22	0.5	70.90	2	70.95	70.90	-1.5	35,373	0.00%
2018/12/21	8	70.60	3	70.80	71.40	5	35,779	0.01%
2018/12/20	5.4	71.30	4	71.68	71.50	1.4	35,804	0.00%
2018/12/19	4	71.25	11	71.35	71.80	-7	35,643	-0.02%
2018/12/18	4	70.40	6	70.42	70.80	-2	35,873	-0.01%
2018/12/17	4.2	71.59	5	71.36	71.10	-0.8	36,093	0.00%
2018/12/14	11.3	71.64	16	71.62	71.50	-4.7	36,528	-0.01%
2018/12/13	7.1	71.82	15	72.65	73.00	-7.9	36,813	-0.02%
2018/12/12	16.5	70.86	14	70.94	71.20	2.5	37,341	0.01%
2018/12/11	12.2	68.68	3.2	68.93	68.40	9	37,568	0.02%
2018/12/10	26.2	67.89	11.8	68.17	67.70	14.4	37,759	0.04%
2018/12/07	21.1	69.35	5.6	69.35	69.10	15.5	37,568	0.04%
2018/12/06	32.1	69.44	12	69.55	69.00	20.1	37,365	0.05%
2018/12/05	13.4	72.02	1	72.30	71.60	12.4	36,597	0.03%
2018/12/04	41	73.52	3	73.77	73.40	38	36,922	0.10%
2018/12/03	36	73.68	23.8	73.74	74.00	12.2	36,977	0.03%
2018/11/30	4.2	72.78	8	73.38	71.90	-3.8	36,598	-0.01%
2018/11/29	5.4	72.97	3	73.40	72.40	2.4	35,692	0.01%
2018/11/28	4.1	72.85	15	72.41	73.10	-10.9	35,289	-0.03%
2018/11/27	2	70.55	2	70.50	70.70	0	34,839	0.00%
2018/11/26	8.2	71.05	5	71.14	71.00	3.2	34,800	0.01%
2018/11/23	26.8	70.11	1	70.10	70.00	25.8	34,663	0.07%
2018/11/22	6.4	69.84	4	69.80	69.50	2.4	34,653	0.01%
2018/11/21	8.2	69.58	8	69.89	70.60	0.2	34,466	0.00%
2018/11/20	26.4	71.66	12	71.72	71.00	14.4	34,147	0.04%
2018/11/19	4.1	73.36	1	73.30	73.40	3.1	33,901	0.01%
2018/11/16	3	74.27	10.3	74.19	74.30	-7.3	34,199	-0.02%
2018/11/15	2	73.55	7	74.09	74.50	-5	35,037	-0.01%
2018/11/14	10.1	73.70	6	74.00	73.30	4.1	34,998	0.01%
2018/11/13	10	74.40	7	74.31	74.40	3	34,972	0.01%
2018/11/12	15	76.59	0	0.00	76.20	15	34,899	0.04%
2018/11/09	0	0.00	10	76.20	76.10	-10	35,101	-0.03%
2018/11/08	2.6	76.92	2	76.95	76.60	0.6	35,138	0.00%
2018/11/07	4.2	77.67	1	78.40	77.90	3.2	35,022	0.01%
2018/11/06	13	77.87	41.6	79.45	77.30	-28.6	35,016	-0.08%
2018/11/05	4.8	80.27	12	79.84	80.00	-7.2	35,081	-0.02%
2018/11/02	13	80.01	34	80.44	81.00	-21	35,222	-0.06%
2018/11/01	9.5	79.36	5.8	79.76	79.90	3.7	35,105	0.01%
2018/10/31	3.1	78.48	8.8	78.36	78.80	-5.7	35,267	-0.02%
2018/10/30	1.2	76.06	9	75.49	76.40	-7.8	35,030	-0.02%
2018/10/29	18.5	76.75	7.1	76.63	75.50	11.5	35,063	0.03%
2018/10/26	21	78.12	34.1	77.26	76.20	-13.1	35,074	-0.04%
2018/10/17	31.6	68.46	53.6	70.19	68.10	-22	34,592	-0.06%
2018/10/16	17.6	70.22	63.8	70.14	70.40	-46.2	33,758	-0.14%
2018/10/15	12.4	70.70	8.2	70.62	70.50	4.2	33,489	0.01%
2018/10/12	18	70.48	61.8	71.40	71.90	-43.8	33,508	-0.13%
2018/10/11	91.8	70.83	33.5	70.44	70.10	58.3	33,512	0.17%
2018/10/09	8	75.73	4	76.00	75.30	4	32,293	0.01%
2018/10/08	11.2	75.54	3	75.60	75.50	8.2	32,342	0.03%
2018/10/05	19.3	75.85	66	75.71	75.60	-46.7	32,631	-0.14%
2018/10/04	17.4	76.55	16	76.29	76.20	1.4	32,542	0.00%
2018/10/03	5	77.88	1	77.70	77.80	4	32,668	0.01%
2018/10/02	20	78.50	2	79.20	78.10	18	32,896	0.05%
2018/10/01	14.5	80.07	9.6	79.98	79.90	4.9	32,641	0.02%
2018/09/28	2	79.05	11	79.03	79.20	-9	32,840	-0.03%
2018/09/27	8.1	78.05	21.4	78.05	78.70	-13.3	32,499	-0.04%
2018/09/26	14	77.66	22	77.52	77.30	-8	32,279	-0.02%
2018/09/25	0	0.00	53	76.00	76.10	-53	32,142	-0.16%
2018/09/21	9	75.29	13	75.47	75.80	-4	32,370	-0.01%
2018/09/20	9.5	75.51	7	75.59	75.60	2.5	32,265	0.01%
2018/09/19	3	76.13	6	76.23	76.40	-3	32,294	-0.01%
2018/09/18	20	76.11	1	76.20	75.80	19	32,335	0.06%
2018/09/17	3	77.67	5.1	77.71	77.80	-2.1	32,456	-0.01%
2018/09/14	4	77.30	46	77.44	77.90	-42	32,799	-0.13%
2018/09/13	16.4	76.17	0	0.00	76.00	16.4	32,828	0.05%
2018/09/12	9.5	77.33	8	77.35	77.00	1.5	32,740	0.00%
2018/09/11	15	76.55	54.1	76.69	77.70	-39.1	32,803	-0.12%
2018/09/10	51.8	75.52	98.7	75.57	75.10	-46.9	33,096	-0.14%
2018/09/07	35.5	78.06	109.4	78.18	77.70	-74	32,715	-0.23%	大賣/
2018/09/06	14.9	79.30	19.6	79.32	79.30	-4.7	32,743	-0.01%
2018/09/05	3.5	80.28	0	0.00	80.10	3.5	32,558	0.01%
2018/09/04	7.1	80.24	1	80.20	80.10	6.1	32,939	0.02%
2018/09/03	147.3	80.20	5.2	80.28	80.10	142.1	33,317	0.43%	大買/鉅額交易
2018/08/31	17	80.45	6	80.50	80.50	11	34,592	0.03%
2018/08/30	105	81.02	4.5	81.03	80.90	100.5	35,372	0.28%	大買/
2018/08/29	12	81.28	5	81.16	81.40	7	35,704	0.02%
2018/08/28	2	81.05	3.5	81.23	81.20	-1.5	35,877	0.00%
2018/08/27	14	80.99	11	80.89	81.00	3	36,077	0.01%
2018/08/24	3	80.97	0	0.00	81.10	3	36,106	0.01%
2018/08/23	1	81.00	18	81.41	81.80	-17	37,143	-0.05%
2018/08/22	3	81.30	1.3	81.57	81.70	1.7	37,444	0.00%
2018/08/21	9	81.11	2	81.10	81.00	7	37,825	0.02%
2018/08/20	4	81.13	14.2	81.31	81.00	-10.2	38,555	-0.03%
2018/08/17	1	81.90	5	81.60	81.10	-4	39,047	-0.01%
2018/08/16	7	80.67	4	81.40	81.20	3	39,033	0.01%
2018/08/15	20	80.50	20	80.67	81.10	0	38,932	0.00%
2018/08/14	62	81.60	7.2	81.44	81.30	54.8	38,576	0.14%
2018/08/13	13	84.48	3	84.83	83.80	10	37,744	0.03%
2018/08/10	0	0.00	173	85.67	85.90	-173	37,559	-0.46%	大賣/鉅額交易
2018/08/09	5	85.26	65.9	85.35	85.20	-60.9	37,496	-0.16%
2018/08/08	6	84.95	10	84.95	85.00	-4	37,984	-0.01%
2018/08/07	58	84.41	15	84.93	84.40	43	38,653	0.11%
2018/08/06	57.1	84.43	165	84.83	84.60	-108	40,277	-0.27%	大賣/鉅額交易
2018/08/03	0	0.00	38	83.56	83.80	-38	40,685	-0.09%
2018/08/02	115	83.44	31	83.57	82.80	84	40,725	0.21%	大買/
2018/08/01	3	83.90	12	84.03	84.10	-9	40,747	-0.02%
2018/07/31	205.1	83.70	3	83.80	83.80	202.1	40,718	0.50%	大買/鉅額交易
2018/07/30	6	83.88	18	84.06	84.20	-12	40,734	-0.03%
2018/07/27	2	83.40	7	83.36	83.20	-5	40,533	-0.01%
2018/07/26	204	82.60	52	83.06	83.50	152	40,985	0.37%	大買/鉅額交易
2018/07/25	643	83.05	7	82.79	82.70	636	41,156	1.55%	大買/鉅額交易
2018/07/24	107	85.51	455.7	85.49	85.20	-348.7	41,023	-0.85%	大買/大賣/鉅額交易
2018/07/23	12.4	85.22	230	85.38	85.50	-217.6	40,405	-0.54%	大賣/鉅額交易
2018/07/20	9	84.86	237	84.92	85.30	-228	40,448	-0.56%	大賣/鉅額交易
2018/07/19	20	85.01	144	85.08	85.20	-124	40,634	-0.31%	大賣/鉅額交易
2018/07/18	6	83.58	127	84.18	84.10	-121	41,177	-0.29%	大賣/鉅額交易
2018/07/17	2.1	82.90	11	82.77	82.90	-8.9	41,148	-0.02%
2018/07/16	11.1	83.00	7	83.00	82.80	4.1	41,273	0.01%
2018/07/13	8	82.38	8	82.41	82.90	0	42,018	0.00%
2018/07/12	5.1	81.23	1	81.20	81.20	4.1	42,639	0.01%
2018/07/11	11.1	81.35	6	81.65	81.60	5.1	42,885	0.01%
2018/07/10	11	80.58	2	80.70	80.50	9	42,680	0.02%
2018/07/09	6.3	80.98	4	81.12	80.80	2.3	42,584	0.01%
2018/07/06	3	80.77	1	80.40	80.50	2	42,830	0.00%
2018/07/05	24	81.20	2	81.10	81.20	22	42,840	0.05%
2018/07/04	13	81.17	4	81.35	81.60	9	43,143	0.02%
2018/07/03	7.5	80.87	10.1	81.34	80.70	-2.6	43,802	-0.01%
2018/07/02	18.3	81.60	15.8	82.72	81.00	2.5	44,386	0.01%
2018/06/29	8	82.48	17	82.27	83.20	-9	44,722	-0.02%
2018/06/28	10	80.66	2.5	80.74	80.50	7.5	46,328	0.02%
2018/06/27	14	81.13	10	81.13	80.90	4	46,430	0.01%
2018/06/26	21	80.77	22	80.71	81.00	-1	46,386	0.00%
2018/06/25	22.1	81.79	7	81.80	81.50	15.1	46,072	0.03%
2018/06/22	23.6	82.10	6.4	82.24	82.30	17.2	45,973	0.04%
2018/06/21	17	82.92	29.1	82.85	82.70	-12.1	45,954	-0.03%
2018/06/20	27	82.44	1	82.30	83.00	26	46,402	0.06%
2018/06/19	47	83.30	16.2	83.35	83.00	30.8	46,024	0.07%
2018/06/15	22	84.83	9	84.77	85.00	13	45,391	0.03%
2018/06/14	25.4	86.28	4	85.80	85.50	21.4	44,934	0.05%
2018/06/13	53	87.49	6	87.90	87.80	47	44,377	0.11%
2018/06/12	9	87.42	6	87.68	87.70	3	45,087	0.01%
2018/06/11	15.3	87.75	42	87.49	87.40	-26.7	45,024	-0.06%
2018/06/08	110.5	89.16	40	89.72	88.30	70.5	45,184	0.16%	大買/
2018/06/07	26	89.92	36.6	90.37	91.20	-10.6	44,916	-0.02%
2018/06/06	7.5	88.63	66	89.04	89.10	-58.5	44,888	-0.13%
2018/06/05	23.1	87.81	4	88.00	88.10	19.1	45,553	0.04%
2018/06/04	19	87.74	6.2	87.77	87.80	12.8	45,573	0.03%
2018/06/01	2.4	86.47	19	86.44	86.60	-16.6	45,724	-0.04%
2018/05/31	13.7	86.92	2	87.00	85.70	11.7	45,907	0.03%
2018/05/30	11.1	87.40	1.3	87.73	87.40	9.8	45,020	0.02%
2018/05/29	13.2	88.16	8	88.01	87.60	5.2	44,829	0.01%
2018/05/28	23	88.61	42	88.47	88.80	-19	44,821	-0.04%
2018/05/25	5	86.00	26.6	86.00	86.50	-21.6	44,419	-0.05%
2018/05/24	7	83.83	3.6	84.14	84.10	3.4	44,188	0.01%
2018/05/23	4	84.05	4	83.80	83.60	0	44,702	0.00%
2018/05/22	11.4	84.63	16	84.39	84.00	-4.6	45,124	-0.01%
2018/05/21	23	85.02	11.3	85.05	85.00	11.7	45,700	0.03%
2018/05/18	16.2	84.19	63	84.21	83.90	-46.8	46,339	-0.10%
2018/05/17	9	84.78	9	85.11	84.20	0	47,022	0.00%
2018/05/16	18	84.87	36	84.96	84.60	-18	47,215	-0.04%
2018/05/15	36	86.97	13	87.25	86.00	23	47,488	0.05%
2018/05/14	58.4	88.93	87	89.00	89.00	-28.6	48,662	-0.06%
2018/05/11	2	84.55	102	84.20	85.00	-100	47,388	-0.21%	大賣/
2018/05/10	5	82.42	13	82.58	82.90	-8	47,391	-0.02%
2018/05/09	47.1	82.08	17	82.62	81.80	30.1	47,644	0.06%
2018/05/08	8	82.06	23	81.99	82.60	-15	48,053	-0.03%
2018/05/07	5	81.04	34.2	81.54	81.60	-29.2	48,209	-0.06%
2018/05/04	24	80.48	12	80.57	80.40	12	48,519	0.02%
2018/05/03	43.7	80.37	2	80.75	80.10	41.7	48,855	0.09%
2018/05/02	39.1	82.66	7	83.43	81.80	32.1	48,950	0.07%
2018/04/30	25	82.08	14	82.62	82.90	11	49,029	0.02%
2018/04/27	24	81.09	2	81.25	81.50	22	49,363	0.04%
2018/04/26	16.3	80.91	8.1	81.24	80.60	8.2	49,915	0.02%
2018/04/25	42.2	80.04	10.2	80.26	80.40	32	50,957	0.06%
2018/04/24	43.8	81.23	20.2	81.00	80.60	23.6	51,057	0.05%
2018/04/23	50.1	83.16	8.1	83.20	83.00	42	50,484	0.08%
2018/04/20	11.2	83.99	7.1	83.90	84.00	4	50,371	0.01%
2018/04/19	37.2	84.20	34.4	84.26	85.00	2.8	50,547	0.01%
2018/04/18	47.3	85.12	19.5	85.27	84.80	27.8	50,204	0.06%
2018/04/17	29.1	86.65	56.1	86.89	86.50	-27	50,087	-0.05%
2018/04/16	56.4	87.13	5	87.50	87.60	51.4	50,333	0.10%
2018/04/13	38	87.03	7	87.03	87.00	31	50,506	0.06%
2018/04/12	45	86.99	6	87.03	86.80	39	50,851	0.08%
2018/04/11	17.6	87.82	16	88.18	87.30	1.6	51,181	0.00%
2018/04/10	14.6	87.13	1.2	87.23	87.00	13.4	51,411	0.03%
2018/04/09	25	87.02	8	87.31	87.40	17	51,757	0.03%
2018/04/03	43.1	87.22	5	87.29	87.20	38	51,281	0.07%
2018/04/02	25.2	88.31	8	88.44	88.10	17.2	50,921	0.03%
2018/03/31	196.5	88.78	21	88.81	88.50	175.5	50,680	0.35%	大買/鉅額交易
2018/03/30	14	91.68	9	91.76	91.40	5	48,765	0.01%
2018/03/29	27.3	90.14	2.1	90.40	90.00	25.2	48,632	0.05%
2018/03/28	3	90.37	0	0.00	90.10	3	48,333	0.01%
2018/03/27	2	91.20	8	91.14	91.20	-6	48,237	-0.01%
2018/03/26	13.1	89.90	5	90.06	90.20	8.1	48,082	0.02%
2018/03/23	59.3	90.80	4	90.90	90.40	55.3	48,202	0.11%
2018/03/22	1	92.70	2	93.20	92.80	-1	48,376	0.00%
2018/03/21	9	92.37	10	92.59	92.40	-1	48,263	0.00%
2018/03/20	11	92.53	8.5	92.58	92.60	2.5	48,615	0.01%
2018/03/19	13	92.90	6	92.87	92.90	7	48,662	0.01%
2018/03/16	29.4	93.00	11	93.39	92.80	18.4	48,767	0.04%
2018/03/15	14	93.68	8	93.96	93.40	6	48,424	0.01%
2018/03/14	31	93.73	9.2	93.81	93.30	21.8	48,939	0.04%
2018/03/13	54	95.53	234	95.36	95.20	-180	48,868	-0.37%	大賣/鉅額交易
2018/03/12	59	93.90	51	93.95	94.30	8	48,136	0.02%
2018/03/09	22	91.74	38	91.62	91.90	-16	48,311	-0.03%
2018/03/08	17	89.31	17	89.51	89.40	0	48,434	0.00%
2018/03/07	10	89.11	23	89.14	88.50	-13	48,600	-0.03%
2018/03/06	5.4	88.33	18	88.17	88.20	-12.6	49,225	-0.03%
2018/03/05	10.5	87.44	1	87.30	87.00	9.5	49,994	0.02%
2018/03/02	9	87.48	2	87.45	87.80	7	49,680	0.01%
2018/03/01	4	87.88	11	87.87	87.90	-7	49,850	-0.01%
2018/02/27	12	88.72	1	89.40	88.10	11	49,752	0.02%
2018/02/26	4.7	89.13	24	89.28	88.80	-19.3	49,448	-0.04%
2018/02/23	38	88.62	46.6	89.17	88.90	-8.6	49,325	-0.02%
2018/02/22	29	87.93	43	88.37	87.90	-14	49,530	-0.03%
2018/02/21	28	88.44	14	88.53	88.20	14	49,335	0.03%
2018/02/12	86	87.90	8	88.09	87.60	78	48,915	0.16%
2018/02/09	38.4	87.16	4.3	86.88	87.50	34.1	48,743	0.07%
2018/02/08	16.1	89.53	3	89.30	89.00	13.1	48,453	0.03%
2018/02/07	145	90.15	12	90.58	90.00	133	49,905	0.27%	大買/鉅額交易
2018/02/06	163	90.18	19	89.94	89.20	144	49,153	0.29%	大買/鉅額交易
2018/02/05	83	93.01	2	92.70	92.80	81	47,142	0.17%
2018/02/02	10	94.38	26	95.03	95.20	-16	47,140	-0.03%
2018/02/01	11.1	93.47	45	94.30	93.50	-33.9	47,024	-0.07%
2018/01/31	66.4	92.70	4	92.73	92.20	62.4	46,756	0.13%
2018/01/30	35.3	94.03	7	94.03	93.60	28.3	46,299	0.06%
2018/01/29	47.1	94.83	14	94.88	94.70	33.1	46,043	0.07%
2018/01/26	7	95.56	24	95.78	95.40	-17	45,847	-0.04%
2018/01/25	14	95.67	28.1	95.90	95.40	-14.1	45,486	-0.03%
2018/01/24	90	96.07	9	96.12	95.90	81	44,848	0.18%
2018/01/23	39	95.91	54	96.28	96.90	-15	44,696	-0.03%
2018/01/22	37.4	96.73	34.3	96.83	96.60	3.1	44,513	0.01%
2018/01/19	66	96.07	126.1	96.14	96.90	-60.1	43,848	-0.14%	大賣/
2018/01/18	25	94.06	124.1	94.38	93.80	-99.1	42,486	-0.23%	大賣/
2018/01/17	4	93.20	4	93.38	93.40	0	42,043	0.00%
2018/01/16	24	93.48	30	93.23	93.40	-6	41,887	-0.01%
2018/01/15	44	93.05	15.3	93.04	93.30	28.7	41,766	0.07%
2018/01/12	48	91.87	11	92.03	91.80	37	41,540	0.09%
2018/01/11	83	91.31	18	91.53	91.40	65	41,459	0.16%
2018/01/10	71.1	90.85	11	90.80	90.80	60.1	40,939	0.15%
2018/01/09	11	91.96	16	91.94	91.80	-5	40,640	-0.01%
2018/01/08	32	91.86	1	92.00	91.80	31	40,616	0.08%
2018/01/05	60.1	91.90	20.9	92.83	93.00	39.2	40,275	0.10%
2018/01/04	28	92.78	45	93.09	92.60	-17	39,996	-0.04%
2018/01/03	25	94.37	8	94.51	94.00	17	39,819	0.04%
2018/01/02	29	94.74	6	94.97	95.00	23	39,215	0.06%