鴻海 (2317)-凱基-敦北券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
144.0
漲跌
▲1.0
漲幅
+0.70%
成交量
67,333張
產業
上市其他電子類股
5895人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鴻海 (2317)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	12	142.46	15.2	143.98	143.00	-3.2	98,059	0.00%
2024/04/19	18	142.39	21.9	143.20	143.00	-3.9	97,247	0.00%
2024/04/18	6.1	148.00	6.2	147.50	148.00	-0.1	95,526	0.00%
2024/04/17	8	144.56	104	145.93	146.50	-96	94,851	-0.10%	大賣/
2024/04/16	27.9	140.34	20.3	139.97	141.00	7.6	93,480	0.01%
2024/04/15	11.6	146.65	3.4	148.03	146.00	8.2	90,976	0.01%
2024/04/12	14.1	150.60	16	151.03	150.50	-1.9	89,690	0.00%
2024/04/11	54	149.73	36.6	150.82	150.00	17.4	87,961	0.02%
2024/04/10	33.4	156.37	20.2	157.64	154.50	13.2	85,355	0.02%
2024/04/09	14	157.68	11.4	158.75	158.00	2.6	84,044	0.00%
2024/04/08	12.2	157.59	8.3	158.02	158.00	3.9	82,682	0.00%
2024/04/03	14.2	156.32	20.4	157.65	159.00	-6.2	81,311	-0.01%
2024/04/02	20.3	153.87	64.3	155.87	159.00	-44	79,344	-0.06%
2024/04/01	14.2	151.04	9	151.66	150.50	5.2	76,692	0.01%
2024/03/29	45.2	154.31	19.9	152.52	150.00	25.3	75,560	0.03%
2024/03/28	26.3	154.55	43.7	153.61	155.50	-17.4	73,210	-0.02%
2024/03/27	10.5	147.24	36.9	146.24	148.50	-26.4	70,339	-0.04%
2024/03/26	26.3	142.83	23	143.98	142.00	3.3	68,483	0.00%
2024/03/25	66.7	145.44	78	146.83	145.50	-11.3	66,381	-0.02%
2024/03/22	35.9	145.68	37.4	145.15	145.50	-1.5	64,505	0.00%
2024/03/21	16.1	141.70	89.8	142.84	142.50	-73.7	61,032	-0.12%
2024/03/20	34.8	137.95	88	138.42	138.00	-53.2	58,649	-0.09%
2024/03/19	25.3	133.37	36.4	134.04	136.00	-11.1	55,781	-0.02%
2024/03/18	31.1	133.68	60.3	133.69	136.00	-29.2	53,182	-0.05%
2024/03/15	27.1	130.45	117.7	131.07	132.00	-90.6	49,532	-0.18%	大賣/
2024/03/14	15	118.53	18.1	119.95	121.00	-3.1	43,236	-0.01%
2024/03/13	61	120.44	191.1	120.36	120.50	-130.1	40,314	-0.32%	大賣/鉅額交易
2024/03/12	74.2	113.11	134.2	115.58	119.00	-60	34,910	-0.17%	大賣/
2024/03/11	64	108.64	26.9	108.90	109.50	37.1	29,389	0.13%
2024/03/08	21	106.86	3.7	107.91	105.00	17.3	27,431	0.06%
2024/03/07	6	107.42	5	107.90	107.50	1	26,533	0.00%
2024/03/06	2	106.50	4	106.75	106.50	-2	26,183	-0.01%
2024/03/05	20	107.73	3	107.33	106.50	17	26,190	0.06%
2024/03/04	5	105.60	113.7	104.22	106.50	-108.7	25,463	-0.43%	大賣/鉅額交易
2024/03/01	38	102.80	24	103.46	102.00	14	24,125	0.06%
2024/02/29	15	103.00	9	103.44	103.00	6	24,041	0.02%
2024/02/27	25	103.52	31.2	103.68	103.50	-6.2	23,750	-0.03%
2024/02/26	11	103.27	17	103.59	103.50	-6	23,649	-0.03%
2024/02/23	9	103.11	3	103.50	103.00	6	23,790	0.03%
2024/02/22	7	103.00	4	103.50	103.50	3	24,119	0.01%
2024/02/21	5	103.00	4.1	103.50	103.00	0.9	24,289	0.00%
2024/02/20	6	103.75	15.1	104.20	103.50	-9.1	24,762	-0.04%
2024/02/19	5	102.00	24.8	102.16	103.00	-19.8	24,617	-0.08%
2024/02/16	3.1	100.84	3	101.33	101.50	0.1	25,053	0.00%
2024/02/15	9.3	101.28	1	101.50	101.00	8.3	25,287	0.03%
2024/02/05	3.2	101.50	3.1	101.84	101.50	0.1	25,125	0.00%
2024/02/02	3	101.83	1	101.50	102.00	2	25,105	0.01%
2024/02/01	2	102.00	1	102.50	103.00	1	25,344	0.00%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	3	103.00	102.50	-3	25,927	-0.01%
2024/01/26	2	102.50	1.2	102.82	102.50	0.8	26,364	0.00%
2024/01/25	0	0.00	3	101.67	102.00	-3	26,353	-0.01%
2024/01/24	0.1	101.00	0.8	100.50	100.50	-0.7	26,387	0.00%
2024/01/23	1	100.50	3	101.00	101.00	-2	27,103	-0.01%
2024/01/22	3	100.17	0	0.00	99.90	3	29,035	0.01%
2024/01/19	0	0.00	2	100.50	100.50	-2	29,204	-0.01%
2024/01/18	7.2	99.49	0.9	99.53	99.90	6.3	29,563	0.02%
2024/01/17	7.5	99.25	6	100.00	98.60	1.5	29,936	0.01%
2024/01/16	6.5	99.84	17	100.00	100.00	-10.5	30,976	-0.03%
2024/01/15	19.5	100.53	0	0.00	100.00	19.5	31,922	0.06%
2024/01/12	1	100.01	2.8	100.32	100.50	-1.7	32,081	-0.01%
2024/01/11	10.6	100.06	2	100.25	100.50	8.6	32,209	0.03%
2024/01/10	6.3	100.50	1	100.50	100.00	5.3	32,083	0.02%
2024/01/09	7.2	101.43	0	0.00	101.00	7.2	31,963	0.02%
2024/01/08	4.3	103.00	3.8	102.40	101.50	0.5	31,828	0.00%
2024/01/05	2	104.25	0.1	104.00	104.00	1.9	31,693	0.01%
2024/01/04	1	104.50	1.6	104.34	104.00	-0.6	31,937	0.00%
2024/01/03	2	104.50	2.2	104.48	104.50	-0.2	32,154	0.00%
2024/01/02	1	104.00	1.4	104.50	105.00	-0.4	32,305	0.00%
2023/12/29	0.1	104.00	3.1	104.16	104.50	-3	32,250	-0.01%
2023/12/28	1	103.50	14.2	103.99	104.00	-13.2	32,274	-0.04%
2023/12/27	1.1	103.50	1	103.50	103.50	0.1	32,180	0.00%
2023/12/26	1.1	103.98	1	103.50	104.00	0.1	32,097	0.00%
2023/12/25	0.1	103.50	1.2	103.50	103.50	-1.2	32,284	0.00%
2023/12/22	1	103.00	0	0.00	103.50	1	32,363	0.00%
2023/12/21	1	103.50	3	103.50	103.50	-2	32,468	-0.01%
2023/12/20	0	0.00	22.3	103.40	104.50	-22.3	32,160	-0.07%
2023/12/19	3	101.50	4	102.00	102.50	-1	31,507	0.00%
2023/12/18	1.2	101.50	6	102.00	102.00	-4.9	31,329	-0.02%
2023/12/15	2.1	101.26	9	101.50	101.50	-7	31,177	-0.02%
2023/12/14	0	0.00	9	101.61	102.00	-9	30,726	-0.03%
2023/12/13	1	101.50	1	101.00	101.00	0	30,500	0.00%
2023/12/12	0.1	101.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	6.1	100.67	1	101.00	101.00	5.1	30,769	0.02%
2023/12/08	1.1	101.02	0	0.00	101.50	1.1	30,658	0.00%
2023/12/06	3.5	101.06	0	0.00	101.00	3.5	30,950	0.01%
2023/12/05	1	100.50	4	101.00	101.00	-3	30,895	-0.01%
2023/12/04	5.6	100.55	3	101.00	101.00	2.6	30,773	0.01%
2023/12/01	12.1	100.67	3.5	100.57	100.50	8.6	30,811	0.03%
2023/11/30	2.6	101.60	0	0.00	101.50	2.6	30,592	0.01%
2023/11/29	2.3	102.00	2	102.00	102.00	0.3	30,267	0.00%
2023/11/28	1	102.50	0.4	102.50	102.50	0.6	29,970	0.00%
2023/11/27	13	102.38	0	0.00	101.50	13	30,482	0.04%
2023/11/24	4	102.00	2.1	101.50	101.50	1.9	30,442	0.01%
2023/11/22	4.1	102.86	11.2	103.35	102.00	-7.2	31,063	-0.02%
2023/11/21	2.1	101.27	6	101.92	102.50	-4	30,942	-0.01%
2023/11/20	0	0.00	0.5	101.00	101.00	-0.5	31,170	0.00%
2023/11/17	1.1	102.50	10	102.55	102.50	-9	30,949	-0.03%
2023/11/16	4.1	100.63	6	100.83	101.00	-1.9	30,387	-0.01%
2023/11/15	12.1	100.12	102	100.50	100.50	-90	30,054	-0.30%	大賣/
2023/11/14	102.1	98.61	9	100.54	100.00	93.1	29,488	0.32%	大買/
2023/11/13	6.1	97.73	2	98.05	97.70	4.1	29,120	0.01%
2023/11/10	0.6	97.30	2	97.30	97.20	-1.4	29,544	0.00%
2023/11/09	1	97.70	0.4	97.90	97.90	0.6	30,337	0.00%
2023/11/08	8.3	97.00	0.1	97.00	97.00	8.2	30,321	0.03%
2023/11/07	3.7	95.79	5.1	95.80	96.10	-1.3	30,373	0.00%
2023/11/06	2.3	96.59	1	97.50	96.40	1.3	30,281	0.00%
2023/11/03	8.5	95.61	14	95.67	95.80	-5.5	29,982	-0.02%
2023/11/02	0	0.00	2	96.80	97.00	-2	29,758	-0.01%
2023/11/01	110.2	96.00	0.1	96.45	95.60	110	30,097	0.37%	大買/鉅額交易
2023/10/31	13.2	96.09	8.1	96.48	96.50	5.1	30,309	0.02%
2023/10/30	41.3	95.32	6.7	94.93	94.50	34.6	29,933	0.12%
2023/10/27	18	98.31	0.2	98.80	98.20	17.8	28,083	0.06%
2023/10/26	5.3	98.37	1	98.40	98.50	4.3	28,036	0.02%
2023/10/25	25.5	99.04	2	99.05	99.00	23.5	27,773	0.08%
2023/10/24	23.2	98.54	6.1	98.42	98.30	17.1	27,620	0.06%
2023/10/23	145.1	100.60	13	100.69	100.50	132.1	26,288	0.50%	大買/鉅額交易
2023/10/20	6	103.33	17	104.41	103.50	-11	25,919	-0.04%
2023/10/19	7	103.64	0	0.00	103.50	7	25,714	0.03%
2023/10/18	7	105.64	0	0.00	105.50	7	25,514	0.03%
2023/10/17	18	106.56	0	0.00	106.50	18	25,614	0.07%
2023/10/16	4	107.00	0	0.00	107.00	4	26,265	0.02%
2023/10/13	5	106.70	0	0.00	107.50	5	26,851	0.02%
2023/10/12	2.1	106.50	6	106.75	107.00	-3.9	27,096	-0.01%
2023/10/11	5	106.00	3	106.33	106.00	2	27,348	0.01%
2023/10/06	2	105.50	3	105.50	105.50	-1	27,369	0.00%
2023/10/05	4	103.00	1	103.50	103.50	3	27,528	0.01%
2023/10/04	6	103.00	2	103.50	103.00	4	27,645	0.01%
2023/10/03	3	104.17	1	104.50	104.00	2	27,599	0.01%
2023/09/28	2.2	103.28	0	0.00	104.00	2.2	28,735	0.01%
2023/09/27	1.5	104.00	0	0.00	104.00	1.5	29,226	0.01%
2023/09/26	5.2	104.42	10	104.50	104.00	-4.8	30,286	-0.02%
2023/09/25	3.1	105.01	8.1	105.44	105.50	-5	31,242	-0.02%
2023/09/22	4	105.00	0	0.00	105.00	4	31,773	0.01%
2023/09/21	5.1	105.11	0	0.00	105.00	5.1	32,181	0.02%
2023/09/20	6	106.25	0.1	107.00	106.00	6	32,555	0.02%
2023/09/19	0	0.00	3	106.50	106.50	-3	33,360	-0.01%
2023/09/18	8	105.94	1.1	106.46	106.50	6.9	34,796	0.02%
2023/09/15	5.1	106.01	2	106.25	106.00	3.1	35,058	0.01%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	2.1	106.02	0	0.00	106.00	2.1	35,116	0.01%
2023/09/12	0	0.00	6	106.58	107.50	-6	35,594	-0.02%
2023/09/11	5	105.20	1	105.00	105.00	4	35,679	0.01%
2023/09/08	2	105.25	1	105.00	106.00	1	35,975	0.00%
2023/09/07	1	105.50	0	106.00	105.50	1	36,936	0.00%
2023/09/06	2.1	106.01	3	106.50	106.00	-1	38,325	0.00%
2023/09/05	0.1	106.50	0	0.00	107.00	0.1	38,319	0.00%
2023/09/04	2	106.00	0	0.00	106.50	2	38,384	0.01%
2023/09/01	0	0.00	6	107.08	107.50	-6	38,403	-0.02%
2023/08/31	2	105.75	2	106.25	106.50	0	38,772	0.00%
2023/08/30	1	106.00	0	0.00	106.00	1	38,234	0.00%
2023/08/29	6	105.75	9	106.17	106.00	-3	38,783	-0.01%
2023/08/28	2	108.50	2	108.75	108.00	0	38,485	0.00%
2023/08/25	1.1	108.00	0	0.00	108.00	1.1	39,185	0.00%
2023/08/24	0.4	109.00	4	109.38	109.50	-3.6	40,302	-0.01%
2023/08/23	5	107.00	1.4	106.64	106.50	3.6	40,756	0.01%
2023/08/22	0	0.00	14	106.57	106.50	-14	41,061	-0.03%
2023/08/17	36	106.50	2	106.50	106.50	34	41,432	0.08%
2023/08/16	3	105.84	1	105.50	105.50	2	41,323	0.00%
2023/08/15	17.8	107.58	1	107.00	107.00	16.8	41,146	0.04%
2023/08/14	8	109.50	7.1	109.44	110.00	0.9	40,542	0.00%
2023/08/11	5	108.70	0	0.00	108.50	5	40,690	0.01%
2023/08/10	2.1	109.77	1	110.50	110.00	1.1	41,012	0.00%
2023/08/09	0	0.00	0.5	110.60	110.50	-0.5	41,109	0.00%
2023/08/08	0	0.00	6.9	110.50	110.50	-6.9	41,947	-0.02%
2023/08/07	3	110.34	2	112.25	109.50	1	41,823	0.00%
2023/08/04	3	110.67	15.4	110.25	111.00	-12.4	41,358	-0.03%
2023/08/02	3	108.17	2	109.75	108.00	1	41,384	0.00%
2023/08/01	0	0.00	3	110.00	110.50	-3	40,993	-0.01%
2023/07/31	8	108.81	1	108.50	108.50	7	40,803	0.02%
2023/07/28	5.7	109.88	0	0.00	109.50	5.7	40,510	0.01%
2023/07/27	4.2	110.77	14	110.50	110.50	-9.9	40,589	-0.02%
2023/07/26	1.2	111.00	0	0.00	111.50	1.2	40,899	0.00%
2023/07/25	0	0.00	4.2	110.38	112.00	-4.2	40,721	-0.01%
2023/07/24	0	108.00	0	0.00	108.00	0	39,989	0.00%
2023/07/21	6.2	107.34	2	107.75	107.50	4.2	40,226	0.01%
2023/07/20	6	108.17	0	0.00	108.00	6	40,260	0.01%
2023/07/19	47	110.62	7.5	109.37	108.50	39.5	40,018	0.10%
2023/07/18	0	0.00	27	111.70	112.00	-27	39,654	-0.07%
2023/07/17	22	110.00	3.4	109.71	110.50	18.6	39,110	0.05%
2023/07/14	3	108.17	30.3	108.24	109.50	-27.3	38,735	-0.07%
2023/07/13	9.6	107.94	24.5	107.99	107.00	-14.9	38,284	-0.04%
2023/07/12	1	107.00	1	106.00	107.50	0	38,042	0.00%
2023/07/11	15.1	105.00	2	105.00	105.00	13.1	37,842	0.03%
2023/07/10	23.7	104.54	0	0.00	104.50	23.7	37,828	0.06%
2023/07/07	15.1	104.64	10	105.50	105.50	5.1	37,756	0.01%
2023/07/06	17	106.56	3	106.83	105.50	14	37,732	0.04%
2023/07/05	16.1	108.53	1	108.50	108.50	15.1	36,789	0.04%
2023/07/04	11.9	110.61	22.3	111.37	110.00	-10.4	36,139	-0.03%
2023/07/03	29.1	114.45	35	114.94	115.00	-5.9	35,462	-0.02%
2023/06/30	6	112.41	36	111.58	113.00	-30	34,309	-0.09%
2023/06/29	14	114.21	1	113.50	113.00	13	33,829	0.04%
2023/06/28	23	114.98	67	115.12	115.00	-44	33,522	-0.13%
2023/06/27	16	115.06	5.7	114.71	114.00	10.3	33,179	0.03%
2023/06/26	10.1	114.96	8.6	115.68	115.50	1.5	32,601	0.00%
2023/06/21	3	112.50	9	112.61	113.00	-6	32,082	-0.02%
2023/06/20	1	112.00	0	0.00	112.50	1	32,028	0.00%
2023/06/19	0	112.00	0	0.00	112.50	0	31,892	0.00%
2023/06/16	5	111.50	1	112.00	111.00	4	31,825	0.01%
2023/06/15	10.1	111.60	0	0.00	111.50	10.1	31,398	0.03%
2023/06/14	1	113.00	4	112.38	112.50	-3	31,855	-0.01%
2023/06/13	5	112.50	116.8	112.12	112.50	-111.8	31,723	-0.35%	大賣/鉅額交易
2023/06/12	105.2	110.99	32.2	110.36	110.50	73	30,901	0.24%	大買/
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	1	107.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	4	108.00	21	107.52	108.00	-17	30,051	-0.06%
2023/06/06	1	106.00	1	106.50	107.00	0	30,703	0.00%
2023/06/05	15	107.83	4.3	107.50	107.50	10.7	30,622	0.03%
2023/06/02	4	108.75	12	108.42	108.00	-8	31,419	-0.03%
2023/06/01	0	0.00	37	107.50	108.00	-37	31,156	-0.12%
2023/05/31	2	107.00	4	106.13	106.50	-2	30,871	-0.01%
2023/05/30	10	106.50	11.1	107.13	107.00	-1.1	30,356	0.00%
2023/05/29	0	0.00	6.6	104.80	105.50	-6.6	29,635	-0.02%
2023/05/26	38	102.49	3	102.50	102.50	35	29,233	0.12%
2023/05/25	2	102.75	0	0.00	102.50	2	28,999	0.01%
2023/05/24	4	102.88	1	102.50	103.00	3	28,936	0.01%
2023/05/23	2	102.75	0	0.00	102.50	2	28,904	0.01%
2023/05/22	1	102.50	1	102.50	103.00	0	28,907	0.00%
2023/05/19	0.3	103.00	0	0.00	103.00	0.3	29,083	0.00%
2023/05/18	1	103.00	1.1	103.46	103.00	-0.1	29,193	0.00%
2023/05/17	3	102.33	0.1	103.00	102.50	2.9	29,333	0.01%
2023/05/16	20.1	102.67	1	102.50	102.00	19.1	28,993	0.07%
2023/05/15	9.3	102.02	0	0.00	102.00	9.3	28,601	0.03%
2023/05/12	2	105.50	1.1	106.41	102.50	0.9	28,557	0.00%
2023/05/11	2	105.50	1.1	106.41	105.00	0.9	27,867	0.00%
2023/05/10	1	106.50	0.2	106.50	106.50	0.8	27,910	0.00%
2023/05/09	10	106.00	12.2	106.37	106.50	-2.2	28,140	-0.01%
2023/05/08	0	0.00	0.1	105.00	105.00	-0.1	28,301	0.00%
2023/05/05	1	105.00	4.1	104.63	105.00	-3.1	28,849	-0.01%
2023/05/04	6	105.08	0.1	105.00	105.00	5.9	29,465	0.02%
2023/05/03	3	105.50	2	105.50	105.50	1	29,917	0.00%
2023/05/02	10	105.50	94.1	105.40	106.00	-84.1	30,781	-0.27%
2023/04/28	0	0.00	0.1	104.00	104.50	-0.1	31,312	0.00%
2023/04/27	2.3	103.50	1	103.50	103.50	1.3	31,454	0.00%
2023/04/26	2	103.50	5.1	104.00	103.50	-3.1	31,624	-0.01%
2023/04/25	2	103.00	0.3	103.50	103.00	1.7	31,354	0.01%
2023/04/24	1	103.50	10.1	104.00	103.50	-9.1	31,215	-0.03%
2023/04/21	6	104.17	1.2	105.00	104.00	4.8	31,240	0.02%
2023/04/20	1	104.50	2.1	104.02	104.50	-1.1	31,018	0.00%
2023/04/19	6.3	104.00	7	104.00	104.00	-0.7	31,244	0.00%
2023/04/18	0	0.00	0.1	104.00	104.50	-0.1	31,266	0.00%
2023/04/17	4	104.00	0.1	104.00	104.00	3.9	31,594	0.01%
2023/04/14	0	0.00	13.1	104.00	104.50	-13.1	32,030	-0.04%
2023/04/13	2	103.25	1.1	103.00	103.00	0.9	32,380	0.00%
2023/04/12	3.1	103.01	7.1	102.93	102.50	-4	32,302	-0.01%
2023/04/11	3.2	103.03	0.1	103.50	103.50	3.1	32,585	0.01%
2023/04/10	10	103.40	0.1	103.50	103.00	9.9	32,478	0.03%
2023/04/07	0	103.50	0	0.00	103.00	0	32,418	0.00%
2023/04/06	4.2	103.76	0.1	103.50	103.50	4.1	32,371	0.01%
2023/03/31	2	104.25	0.2	104.21	104.00	1.8	31,976	0.01%
2023/03/30	0	0.00	2.3	104.44	104.50	-2.3	32,025	-0.01%
2023/03/29	4	103.38	1.1	103.50	103.50	2.9	32,165	0.01%
2023/03/28	3	103.00	1.8	103.50	103.00	1.2	32,556	0.00%
2023/03/27	9	103.94	1.1	105.41	103.50	7.9	32,645	0.02%
2023/03/24	2	105.00	22.7	105.00	105.50	-20.7	33,306	-0.06%
2023/03/23	7.1	103.71	0.3	103.83	103.50	6.8	32,568	0.02%
2023/03/22	0	0.00	0.3	103.67	103.50	-0.3	32,454	0.00%
2023/03/21	0.1	103.50	1.1	103.95	103.50	-1	32,672	0.00%
2023/03/20	1.1	102.55	1.1	103.00	102.50	0	32,644	0.00%
2023/03/17	0	0.00	26.1	103.56	103.50	-26.1	32,828	-0.08%
2023/03/16	5	102.10	1.4	102.54	102.00	3.6	32,303	0.01%
2023/03/15	10.1	102.50	0.4	102.63	102.50	9.7	32,585	0.03%
2023/03/14	1	102.00	0.1	102.50	102.00	0.9	33,160	0.00%
2023/03/13	2	101.50	2.1	102.50	103.00	-0.1	33,434	0.00%
2023/03/10	4	101.63	0	0.00	102.00	4	34,333	0.01%
2023/03/09	16.1	102.81	1.1	102.54	102.50	15	34,973	0.04%
2023/03/08	1	104.50	0.1	104.50	104.00	0.9	35,167	0.00%
2023/03/07	1.1	104.91	19.3	104.79	105.00	-18.2	35,211	-0.05%
2023/03/06	0.1	103.50	12.4	103.24	103.50	-12.3	34,782	-0.04%
2023/03/03	4	102.88	1.1	102.55	102.50	2.9	34,733	0.01%
2023/03/02	1	102.00	2.1	102.50	102.50	-1.1	34,949	0.00%
2023/03/01	2	102.00	5.1	102.10	102.00	-3.1	35,010	-0.01%
2023/02/24	2.1	101.74	0	0.00	101.00	2.1	34,736	0.01%
2023/02/23	0	0.00	1.5	102.53	103.00	-1.5	34,341	0.00%
2023/02/22	1	102.00	0.5	102.00	102.00	0.5	34,713	0.00%
2023/02/21	2	103.00	1.1	102.55	102.50	0.9	34,783	0.00%
2023/02/20	2.1	103.24	0.1	103.00	103.00	2	35,331	0.01%
2023/02/17	0	103.00	1.1	103.45	103.50	-1.1	35,745	0.00%
2023/02/16	2	103.00	10.1	103.40	103.50	-8.1	36,384	-0.02%
2023/02/15	3	102.33	10.1	102.20	102.50	-7.1	37,202	-0.02%
2023/02/14	0	0.00	1.1	101.95	102.00	-1.1	37,250	0.00%
2023/02/13	0.1	101.50	1.1	101.45	101.00	-1.1	37,616	0.00%
2023/02/10	1	101.00	2.1	101.50	101.50	-1.1	37,809	0.00%
2023/02/09	1	101.00	2.1	101.24	101.00	-1.1	38,059	0.00%
2023/02/08	10	100.55	1.1	101.00	100.50	8.9	38,379	0.02%
2023/02/07	8	100.94	0.1	100.50	100.50	7.9	38,627	0.02%
2023/02/06	1	101.00	11.1	101.50	101.50	-10.1	38,581	-0.03%
2023/02/03	11.1	99.65	0.1	99.80	99.60	11	38,523	0.03%
2023/02/02	8	100.25	4.1	100.49	100.00	3.9	38,531	0.01%
2023/02/01	78	100.00	1	101.00	100.00	77	38,077	0.20%
2023/01/31	3	100.50	17.6	100.13	99.70	-14.6	37,933	-0.04%
2023/01/30	17.2	98.61	1	98.30	98.10	16.2	37,093	0.04%
2023/01/17	0.1	98.35	5	98.30	98.10	-4.9	36,341	-0.01%
2023/01/16	6.2	98.41	0	0.00	98.10	6.2	36,361	0.02%
2023/01/13	2	98.90	10	98.70	98.60	-8	36,315	-0.02%
2023/01/12	6.2	98.79	1	99.00	98.60	5.2	36,978	0.01%
2023/01/11	0	99.54	0	0.00	99.10	0	37,569	0.00%
2023/01/10	3	99.30	1	99.70	99.40	2	37,879	0.01%
2023/01/09	2	98.90	4.4	99.12	99.10	-2.4	38,027	-0.01%
2023/01/06	7.7	98.48	4	98.70	98.40	3.7	37,890	0.01%
2023/01/05	7.1	98.07	1	98.10	98.00	6.1	38,045	0.02%
2023/01/04	6.5	98.24	6	98.52	98.10	0.5	38,079	0.00%
2023/01/03	8.4	98.40	2	99.10	99.10	6.4	38,013	0.02%
2022/12/30	3	99.97	3	99.93	99.90	0	37,602	0.00%
2022/12/29	4.1	99.70	2	99.70	99.70	2.1	37,753	0.01%
2022/12/28	0	0.00	4	100.00	100.50	-4	38,005	-0.01%
2022/12/27	2	100.75	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0	0.00	4.5	101.00	101.00	-4.5	38,115	-0.01%
2022/12/23	0	0.00	6	100.58	101.00	-6	38,434	-0.02%
2022/12/22	1	101.00	1	101.00	101.00	0	38,849	0.00%
2022/12/21	1	100.50	0.1	101.00	100.00	1	39,308	0.00%
2022/12/20	1	100.00	0	0.00	100.00	1	39,198	0.00%
2022/12/19	1	100.50	1	101.00	101.50	0	39,135	0.00%
2022/12/16	54	100.51	0	0.00	100.50	54	38,899	0.14%
2022/12/15	2	101.50	0	0.00	101.50	2	38,102	0.01%
2022/12/14	0	0.00	1	102.00	102.50	-1	38,124	0.00%
2022/12/13	58	101.04	0	0.00	101.00	58	38,141	0.15%
2022/12/09	2	102.25	0	0.00	102.00	2	38,145	0.01%
2022/12/08	0	102.00	0	0.00	101.50	0	37,890	0.00%
2022/12/07	8	102.44	3	102.50	102.00	5	37,817	0.01%
2022/12/06	11.5	103.61	0	0.00	103.00	11.5	37,621	0.03%
2022/12/05	14	106.04	5	106.00	105.50	9	37,014	0.02%
2022/12/02	8	105.31	5	105.30	105.50	3	36,500	0.01%
2022/12/01	16	102.50	7	102.43	103.00	9	35,734	0.03%
2022/11/30	6	101.17	3	101.33	100.50	3	34,905	0.01%
2022/11/29	52.1	99.91	5	99.98	100.00	47.1	34,038	0.14%
2022/11/28	57.1	100.00	2	99.85	100.00	55.1	33,757	0.16%
2022/11/25	8.2	100.70	0	0.00	100.50	8.2	33,605	0.02%
2022/11/24	55	100.02	8	100.31	101.00	47	33,507	0.14%
2022/11/23	14	100.86	1	101.00	100.50	13	33,169	0.04%
2022/11/22	55	100.01	1	100.50	100.50	54	33,091	0.16%
2022/11/21	2	100.50	1	100.50	100.00	1	32,902	0.00%
2022/11/18	3.2	101.47	2	101.50	100.50	1.2	32,636	0.00%
2022/11/17	3	101.50	0	0.00	101.50	3	32,326	0.01%
2022/11/16	15	101.97	2	102.00	101.50	13	32,188	0.04%
2022/11/15	4	101.63	2	101.75	101.50	2	31,685	0.01%
2022/11/14	12	100.13	3	101.33	101.50	9	31,198	0.03%
2022/11/11	13	100.77	0	0.00	100.00	13	30,512	0.04%
2022/11/10	7	100.86	0	0.00	100.50	7	29,543	0.02%
2022/11/09	3	102.00	8	101.75	102.50	-5	29,373	-0.02%
2022/11/08	6.1	100.01	2	100.50	100.00	4.1	29,190	0.01%
2022/11/07	12	100.00	3	100.17	100.00	9	29,498	0.03%
2022/11/04	5	99.96	0	0.00	100.50	5	29,858	0.02%
2022/11/03	7.1	100.93	1	101.00	101.00	6.1	29,990	0.02%
2022/11/02	0	0.00	3	101.50	102.00	-3	29,765	-0.01%
2022/11/01	7	101.29	0	0.00	101.50	7	29,668	0.02%
2022/10/31	1	101.50	0	0.00	102.50	1	29,304	0.00%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	2	104.75	104.00	-2	29,368	-0.01%
2022/10/26	0.1	103.50	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	1	102.00	1	103.00	103.50	0	29,293	0.00%
2022/10/24	1	103.00	2	103.75	103.00	-1	29,045	0.00%
2022/10/21	1	103.00	0	0.00	103.50	1	28,923	0.00%
2022/10/20	4	101.38	1	103.00	102.50	3	29,034	0.01%
2022/10/18	5	103.90	4	103.88	103.50	1	28,204	0.00%
2022/10/17	2	104.75	1	105.00	105.00	1	28,041	0.00%
2022/10/14	12.1	104.96	10	105.00	105.00	2.1	27,956	0.01%
2022/10/13	1	103.00	2	104.25	103.50	-1	28,122	0.00%
2022/10/12	3	103.33	1	104.50	103.00	2	27,974	0.01%
2022/10/11	24	104.48	1	104.50	104.00	23	27,628	0.08%
2022/10/07	0	0.00	3.1	107.16	107.50	-3.1	27,413	-0.01%
2022/10/06	1.1	107.05	0	0.00	107.50	1.1	27,815	0.00%
2022/10/05	3	106.33	8	106.06	107.00	-5	27,893	-0.02%
2022/10/04	2	102.00	0	0.00	102.50	2	27,455	0.01%
2022/10/03	2.2	101.50	0	0.00	101.00	2.2	27,474	0.01%
2022/09/29	0	0.00	1	101.50	101.50	-1	27,913	0.00%
2022/09/28	10	101.35	0	0.00	100.50	10	28,002	0.04%
2022/09/27	2	103.50	0	0.00	103.50	2	27,942	0.01%
2022/09/26	2.4	104.63	6	104.08	104.00	-3.6	28,760	-0.01%
2022/09/23	1	107.00	0	0.00	106.50	1	29,122	0.00%
2022/09/22	1.4	107.00	1	106.50	107.00	0.4	29,606	0.00%
2022/09/21	4	106.88	0	0.00	107.00	4	29,763	0.01%
2022/09/20	1	107.00	4	108.13	108.50	-3	29,793	-0.01%
2022/09/19	1	107.50	1	107.00	107.00	0	29,797	0.00%
2022/09/16	1	107.00	1	107.50	107.50	0	30,004	0.00%
2022/09/14	12	107.67	2	107.50	107.50	10	30,383	0.03%
2022/09/13	1	109.00	5	109.80	110.00	-4	30,584	-0.01%
2022/09/12	0	0.00	3.4	108.06	108.50	-3.4	30,594	-0.01%
2022/09/06	12	108.50	32	107.50	108.50	-20	31,270	-0.06%
2022/09/05	25	108.00	0.1	108.00	108.00	24.9	31,528	0.08%
2022/09/02	6	107.92	4	107.50	107.50	2	31,931	0.01%
2022/09/01	5	107.50	3	107.50	107.50	2	32,046	0.01%
2022/08/30	2	108.50	80	108.50	108.50	-78	31,741	-0.25%
2022/08/29	7.2	108.36	0	0.00	108.00	7.2	32,006	0.02%
2022/08/26	1	110.00	50	110.00	110.50	-49	32,155	-0.15%
2022/08/24	1	109.50	0	0.00	109.50	1	33,426	0.00%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	33	110.50	0	0.00	111.00	33	34,940	0.09%
2022/08/19	0.1	111.00	0	0.00	111.00	0.1	35,525	0.00%
2022/08/18	0	0.00	3.4	111.94	112.00	-3.4	35,898	-0.01%
2022/08/17	1	112.00	38.5	111.58	112.50	-37.5	36,728	-0.10%
2022/08/16	2	110.50	2.7	110.85	111.00	-0.7	36,840	0.00%
2022/08/15	102	111.51	0.1	112.50	112.00	101.9	36,930	0.28%	大買/鉅額交易
2022/08/12	0.1	112.50	6.1	112.99	112.50	-6	37,208	-0.02%
2022/08/11	8.2	112.50	10	112.35	113.00	-1.8	37,022	0.00%
2022/08/10	27	110.52	7.1	109.44	110.00	19.9	36,918	0.05%
2022/08/09	1	108.50	2	109.00	109.00	-1	36,398	0.00%
2022/08/08	0	0.00	4	107.00	108.00	-4	36,343	-0.01%
2022/08/05	4	108.50	15	108.50	108.00	-11	36,295	-0.03%
2022/08/04	2	107.00	2	108.00	108.00	0	36,249	0.00%
2022/08/03	5	107.50	3	107.17	108.50	2	35,932	0.01%
2022/08/02	8	107.75	3	107.17	108.00	5	35,709	0.01%
2022/08/01	2	108.50	2.1	109.00	109.00	-0.1	35,441	0.00%
2022/07/29	0	0.00	2	108.75	109.00	-2	35,652	-0.01%
2022/07/28	0.1	108.50	1	108.50	108.50	-0.9	35,867	0.00%
2022/07/27	2	108.00	7.2	108.14	108.00	-5.2	36,003	-0.01%
2022/07/26	12	108.00	13	108.00	108.00	-1	35,778	0.00%
2022/07/25	0	0.00	5	106.80	107.50	-5	35,635	-0.01%
2022/07/22	3	105.50	3.1	106.17	106.00	-0.1	35,447	0.00%
2022/07/21	11.2	105.40	10	104.80	105.50	1.2	35,462	0.00%
2022/07/20	2.1	104.02	2	103.50	103.50	0.1	35,419	0.00%
2022/07/19	1	104.00	17	104.50	104.00	-16	35,511	-0.05%
2022/07/18	10.1	104.51	17	104.82	105.00	-6.9	35,446	-0.02%
2022/07/15	11	105.27	17	105.26	105.00	-6	35,469	-0.02%
2022/07/14	19	104.29	23.1	104.80	105.00	-4.1	35,384	-0.01%
2022/07/13	3.1	102.84	16	103.34	102.50	-12.9	34,910	-0.04%
2022/07/12	2.1	100.26	8	100.38	100.50	-5.9	34,569	-0.02%
2022/07/11	4.1	101.13	4	101.50	101.00	0.1	34,330	0.00%
2022/07/08	6.1	102.09	3	102.17	102.00	3.1	34,172	0.01%
2022/07/07	2.1	101.57	43	102.69	103.50	-40.9	33,867	-0.12%
2022/07/06	34.2	102.14	0	0.00	100.50	34.2	33,478	0.10%
2022/07/05	12	102.04	29	102.28	102.50	-17	33,199	-0.05%
2022/07/04	37.1	100.78	0	0.00	100.00	37.1	32,860	0.11%
2022/07/01	15.2	106.84	55	105.83	106.00	-39.8	32,262	-0.12%
2022/06/30	13.1	109.43	4	109.13	109.00	9.1	31,744	0.03%
2022/06/29	25.1	111.80	0	0.00	111.00	25.1	31,393	0.08%
2022/06/28	4.1	111.51	6	110.75	112.00	-1.9	31,168	-0.01%
2022/06/27	1.2	111.08	8.7	111.21	111.00	-7.5	31,040	-0.02%
2022/06/24	4.1	109.74	14	109.93	110.00	-9.9	30,863	-0.03%
2022/06/23	16.3	108.71	1	108.50	108.00	15.3	30,701	0.05%
2022/06/22	7.1	110.73	27	111.37	109.50	-19.9	30,281	-0.07%
2022/06/21	1.1	111.09	1.1	111.02	112.00	0.1	30,597	0.00%
2022/06/20	3.2	109.63	6	109.67	109.00	-2.8	30,276	-0.01%
2022/06/17	55.3	110.15	1	110.00	109.50	54.3	30,071	0.18%
2022/06/16	1.1	112.95	39	112.01	111.50	-37.9	29,597	-0.13%
2022/06/15	6.1	111.51	0	0.00	112.00	6.1	30,439	0.02%
2022/06/14	3.2	111.02	0	0.00	111.50	3.2	30,755	0.01%
2022/06/13	16.3	111.54	8.3	111.56	111.50	8	30,823	0.03%
2022/06/10	2	114.00	27	114.50	114.00	-25	30,587	-0.08%
2022/06/09	5.1	114.51	6	114.92	115.50	-0.9	30,617	0.00%
2022/06/08	4.2	114.00	3	114.17	114.00	1.2	30,518	0.00%
2022/06/07	5.1	114.11	0	0.00	113.50	5.1	30,625	0.02%
2022/06/06	0.1	115.50	6	115.83	115.50	-5.9	30,483	-0.02%
2022/06/02	3	114.50	11.6	115.42	114.00	-8.6	30,890	-0.03%
2022/06/01	33.1	114.38	25.1	114.72	114.50	8.1	31,010	0.03%
2022/05/31	5.1	112.98	17.3	112.04	113.00	-12.2	30,133	-0.04%
2022/05/30	3.1	110.16	7	110.29	110.50	-3.9	28,871	-0.01%
2022/05/27	1.1	110.45	8	110.19	110.00	-6.9	28,372	-0.02%
2022/05/26	1.3	109.46	8.6	109.62	109.00	-7.4	27,992	-0.03%
2022/05/25	2.1	109.02	17.1	109.21	109.50	-15	27,818	-0.05%
2022/05/24	14.1	108.32	11	108.05	108.00	3.1	27,347	0.01%
2022/05/23	16.1	108.66	4	108.38	108.00	12.1	26,969	0.04%
2022/05/20	4	107.75	32	108.00	107.00	-28	26,832	-0.10%
2022/05/19	0	0.00	4	107.38	107.50	-4	26,456	-0.02%
2022/05/18	10	107.00	15	106.53	107.00	-5	26,023	-0.02%
2022/05/17	0	0.00	5	104.60	105.00	-5	25,518	-0.02%
2022/05/16	0	0.00	2	104.25	104.50	-2	25,323	-0.01%
2022/05/13	1	103.50	0.1	103.50	104.00	0.9	25,172	0.00%
2022/05/12	3.8	102.76	2	102.50	102.00	1.8	25,217	0.01%
2022/05/11	5	103.50	0	0.00	103.00	5	25,124	0.02%
2022/05/10	0	103.50	26	103.12	104.00	-26	25,133	-0.10%
2022/05/09	3	103.50	2	104.00	104.00	1	25,217	0.00%
2022/05/06	6.1	102.93	0	0.00	104.00	6.1	25,527	0.02%
2022/05/05	13.1	104.61	0	0.00	104.50	13.1	25,631	0.05%
2022/05/04	3	104.17	1	104.00	104.00	2	25,602	0.01%
2022/05/03	0	0.00	1	103.00	102.50	-1	25,586	0.00%
2022/04/28	1	100.50	0.4	101.50	101.50	0.6	26,305	0.00%
2022/04/27	3	100.00	0	0.00	100.00	3	26,323	0.01%
2022/04/26	2	100.50	21	101.26	101.00	-19	26,227	-0.07%
2022/04/25	8.7	101.23	0	0.00	100.50	8.7	26,131	0.03%
2022/04/22	0	0.00	2	103.00	103.50	-2	25,723	-0.01%
2022/04/21	13	103.23	0.3	103.50	103.00	12.7	26,086	0.05%
2022/04/20	1	102.50	2	102.50	103.00	-1	26,106	0.00%
2022/04/19	7	102.29	0	0.00	102.00	7	26,095	0.03%
2022/04/18	2	102.50	3	102.17	102.50	-1	26,235	0.00%
2022/04/15	2	103.00	0	0.00	103.00	2	26,622	0.01%
2022/04/13	0	0.00	2.4	103.42	104.00	-2.4	27,740	-0.01%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	3.2	101.72	0	103.50	102.00	3.2	29,853	0.01%
2022/04/08	18	103.14	1	103.00	103.00	17	29,736	0.06%
2022/04/07	12.3	104.04	2	103.00	103.00	10.3	29,605	0.03%
2022/04/06	7.2	104.58	0.2	105.00	105.00	7	29,253	0.02%
2022/04/01	3.3	104.54	0	0.00	104.50	3.3	28,990	0.01%
2022/03/31	0.2	106.00	0	0.00	106.00	0.2	28,748	0.00%
2022/03/30	2	105.00	0	0.00	105.50	2	28,608	0.01%
2022/03/29	1	105.00	47.1	105.98	105.50	-46.1	28,506	-0.16%
2022/03/28	2.2	105.53	1	106.00	106.00	1.2	28,443	0.00%
2022/03/25	0.4	106.50	1	106.50	106.00	-0.6	28,332	0.00%
2022/03/24	7	107.00	10	106.80	106.50	-3	28,289	-0.01%
2022/03/23	0	0.00	8	105.00	105.50	-8	27,980	-0.03%
2022/03/22	2.2	104.03	1	104.50	104.00	1.2	28,224	0.00%
2022/03/21	1	104.50	1	105.50	104.50	0	28,256	0.00%
2022/03/18	1	104.50	5.5	104.77	106.00	-4.5	28,271	-0.02%
2022/03/17	0.1	103.50	6	104.00	104.00	-6	27,192	-0.02%
2022/03/16	2.1	101.50	2	101.00	101.50	0.1	26,806	0.00%
2022/03/15	3.6	101.11	4	101.75	101.00	-0.4	26,458	0.00%
2022/03/14	2.2	103.00	0	0.00	102.50	2.2	26,525	0.01%
2022/03/11	4.1	103.13	0	0.00	103.50	4.1	26,516	0.02%
2022/03/10	0.2	103.50	0	0.00	103.00	0.2	26,500	0.00%
2022/03/09	4.2	101.88	0.5	102.00	101.50	3.6	26,385	0.01%
2022/03/08	13.4	101.35	0	0.00	101.50	13.4	26,349	0.05%
2022/03/07	19.2	102.96	0	0.00	102.50	19.2	25,720	0.07%
2022/03/04	0.2	104.50	2	104.75	105.00	-1.9	25,816	-0.01%
2022/03/03	10	105.00	0	0.00	104.50	10	25,972	0.04%
2022/03/01	2.2	104.50	0.4	104.50	104.50	1.8	26,204	0.01%
2022/02/25	5	103.00	0.1	103.50	103.00	4.9	26,220	0.02%
2022/02/24	9	103.17	4	102.75	102.50	5	26,098	0.02%
2022/02/23	1.1	104.55	2.3	105.00	105.00	-1.2	25,606	0.00%
2022/02/22	28	104.39	7	104.07	104.50	21	25,709	0.08%
2022/02/21	1	106.00	12.6	106.44	106.00	-11.6	25,784	-0.04%
2022/02/18	20	105.50	0	0.00	105.50	20	25,924	0.08%
2022/02/17	26	105.88	2	105.50	106.00	24	25,998	0.09%
2022/02/16	1	104.50	0	0.00	105.50	1	26,003	0.00%
2022/02/15	0	0.00	1.5	104.50	104.00	-1.5	26,223	-0.01%
2022/02/14	2	104.00	0.1	104.50	104.00	1.9	26,310	0.01%
2022/02/11	2	105.00	0.2	105.50	106.00	1.8	26,318	0.01%
2022/02/10	4	106.00	0.2	106.00	106.50	3.9	26,440	0.01%
2022/02/09	2	105.50	3.2	106.00	106.50	-1.2	26,437	0.00%
2022/02/08	0.2	105.50	4.2	105.60	105.50	-4	26,352	-0.02%
2022/02/07	1	103.00	1.2	103.43	103.00	-0.2	25,826	0.00%
2022/01/26	7	102.36	1	103.00	102.00	6	25,471	0.02%
2022/01/25	2	102.75	2.2	102.97	103.00	-0.2	25,257	0.00%
2022/01/24	6	103.50	2.1	102.79	103.00	3.9	25,076	0.02%
2022/01/21	7	102.14	5.2	102.01	102.00	1.9	24,727	0.01%
2022/01/20	3	103.33	1.2	103.50	103.00	1.9	24,415	0.01%
2022/01/19	2.4	103.58	3	104.00	103.50	-0.6	24,199	0.00%
2022/01/18	2	104.00	38.2	104.00	103.50	-36.2	24,100	-0.15%
2022/01/17	5.5	103.73	12.2	103.55	103.50	-6.7	24,204	-0.03%
2022/01/14	10.5	103.46	0.3	103.50	103.50	10.2	24,181	0.04%
2022/01/13	0	0.00	8.2	105.12	105.50	-8.2	24,050	-0.03%
2022/01/12	0	0.00	2	104.50	104.50	-2	24,214	-0.01%
2022/01/11	11	104.50	1.2	104.50	104.50	9.9	24,338	0.04%
2022/01/10	37.1	104.88	20	104.60	104.50	17.1	24,605	0.07%
2022/01/07	2	106.50	37	106.50	106.50	-35	24,846	-0.14%
2022/01/06	4.2	107.13	0	0.00	107.00	4.2	24,497	0.02%
2022/01/05	41	109.18	12	109.58	109.00	29	23,990	0.12%
2022/01/04	6	103.50	0	0.00	103.50	6	22,264	0.03%
2022/01/03	32.6	103.98	0	0.00	103.00	32.6	22,420	0.15%
2021/12/28	2	104.50	0	0.00	105.50	2	23,528	0.01%
2021/12/27	1.4	104.50	1	104.50	104.50	0.4	23,690	0.00%
2021/12/24	1	104.00	3	104.67	104.00	-2	24,112	-0.01%
2021/12/23	0	0.00	10	104.00	104.00	-10	24,295	-0.04%
2021/12/22	12	103.92	2	103.50	103.50	10	24,599	0.04%
2021/12/21	0.1	104.50	1.1	104.50	104.50	-1	24,777	0.00%
2021/12/20	1.2	103.08	2	103.00	103.00	-0.8	24,788	0.00%
2021/12/17	1	103.50	0	0.00	103.50	1	24,743	0.00%
2021/12/16	3.3	104.37	1	104.00	103.50	2.3	24,530	0.01%
2021/12/15	0.1	105.00	1	105.00	105.00	-0.9	24,606	0.00%
2021/12/14	1	104.00	2	104.75	104.50	-1	24,867	0.00%
2021/12/13	5.1	105.21	2	105.00	104.50	3.1	24,882	0.01%
2021/12/10	2	105.00	0	0.00	105.00	2	25,648	0.01%
2021/12/09	1	106.00	6	105.58	106.00	-5	25,628	-0.02%
2021/12/08	2	106.00	3.2	106.93	105.00	-1.2	25,632	0.00%
2021/12/07	6.2	106.16	2	106.50	106.00	4.2	25,267	0.02%
2021/12/06	0	0.00	10	106.55	106.50	-10	25,185	-0.04%
2021/12/03	2	105.50	0	0.00	105.00	2	25,281	0.01%
2021/12/02	2	105.75	6	106.25	105.00	-4	25,365	-0.02%
2021/12/01	1	105.50	4	105.00	105.50	-3	25,219	-0.01%
2021/11/30	12.1	104.21	22	104.48	103.50	-9.9	25,243	-0.04%
2021/11/29	2	104.00	2	104.00	103.50	0	24,913	0.00%
2021/11/26	9	104.11	2	104.00	103.50	7	24,820	0.03%
2021/11/25	2	105.50	1	105.50	105.00	1	24,927	0.00%
2021/11/24	7	105.14	3	105.00	105.50	4	24,868	0.02%
2021/11/23	4	106.13	3.9	106.28	106.00	0.1	24,601	0.00%
2021/11/22	17.1	106.82	2	107.00	106.50	15.1	24,446	0.06%
2021/11/19	1.9	107.05	2	107.00	106.50	-0.1	24,384	0.00%
2021/11/18	6	106.58	1	107.00	107.00	5	24,337	0.02%
2021/11/17	6.1	107.43	0	0.00	107.00	6.1	24,205	0.03%
2021/11/16	1	108.00	10.1	108.50	108.00	-9.1	24,180	-0.04%
2021/11/15	0.1	109.00	1	109.00	108.00	-0.9	24,775	0.00%
2021/11/12	1	108.50	1	108.50	109.00	0	24,877	0.00%
2021/11/11	1	107.50	0	0.00	107.50	1	24,858	0.00%
2021/11/10	1	109.50	1	109.50	109.00	0	25,126	0.00%
2021/11/09	2.1	107.52	4.4	107.27	108.00	-2.3	25,521	-0.01%
2021/11/08	1	107.50	2	107.50	107.50	-1	25,431	0.00%
2021/11/05	6.5	108.07	4	108.00	109.00	2.5	25,877	0.01%
2021/11/04	2.2	108.00	6.2	108.16	108.00	-4	26,297	-0.02%
2021/11/03	4	107.50	5	108.40	107.50	-1	26,495	0.00%
2021/11/02	2	107.75	4	108.25	107.50	-2	26,978	-0.01%
2021/11/01	2.1	107.00	2	107.00	106.50	0.1	26,974	0.00%
2021/10/29	8.1	107.19	0.1	107.50	107.00	8	27,025	0.03%
2021/10/28	1	108.00	2.7	108.48	108.50	-1.7	27,041	-0.01%
2021/10/27	12	107.96	0	0.00	108.00	12	27,205	0.04%
2021/10/26	1	109.00	4.4	108.84	109.00	-3.4	27,413	-0.01%
2021/10/25	2.1	107.55	4.5	108.11	108.00	-2.4	27,459	-0.01%
2021/10/22	6.2	107.51	4	107.88	107.50	2.2	27,653	0.01%
2021/10/21	25.1	107.94	12	108.00	108.00	13.1	27,868	0.05%
2021/10/20	3	107.50	4	107.00	107.50	-1	27,916	0.00%
2021/10/19	2.1	107.98	3	108.00	107.00	-0.9	27,785	0.00%
2021/10/18	14.1	109.11	9.7	108.56	107.50	4.4	28,334	0.02%
2021/10/15	2.2	109.23	10	109.25	109.50	-7.8	28,682	-0.03%
2021/10/14	1.1	107.00	13	106.58	106.50	-11.9	28,303	-0.04%
2021/10/13	1.2	105.17	2	106.00	105.50	-0.8	28,537	0.00%
2021/10/12	8.3	105.44	2.1	106.00	105.00	6.3	28,786	0.02%
2021/10/08	14.3	107.18	23	107.52	108.00	-8.7	29,185	-0.03%
2021/10/07	2.1	105.79	4	106.63	107.00	-1.9	29,179	-0.01%
2021/10/06	22	103.95	25.7	104.43	103.00	-3.7	29,150	-0.01%
2021/10/05	10.1	101.46	6	101.42	101.50	4.1	28,786	0.01%
2021/10/04	1	104.00	18.4	103.48	103.00	-17.4	28,567	-0.06%
2021/10/01	8.2	103.32	3	103.17	103.00	5.2	28,543	0.02%
2021/09/30	4.1	104.89	3.3	105.17	105.00	0.8	28,439	0.00%
2021/09/29	21.1	104.83	3	104.83	105.00	18.1	28,792	0.06%
2021/09/28	4.1	106.51	16	106.03	106.50	-11.9	29,592	-0.04%
2021/09/27	27.2	107.98	10	108.50	107.50	17.2	29,497	0.06%
2021/09/24	5	107.60	2	107.50	107.50	3	29,530	0.01%
2021/09/23	1	107.00	10	107.00	106.50	-9	29,793	-0.03%
2021/09/22	5.1	106.51	10	107.00	107.00	-4.9	29,774	-0.02%
2021/09/17	1.1	107.18	4	108.25	108.50	-2.9	29,528	-0.01%
2021/09/16	1	107.50	0.1	109.00	107.50	0.9	29,476	0.00%
2021/09/15	5.3	109.80	7	109.50	108.50	-1.8	29,612	-0.01%
2021/09/14	1	106.50	1	107.50	107.50	0	29,019	0.00%
2021/09/13	3.3	106.72	2	107.00	106.50	1.3	29,065	0.00%
2021/09/10	1	108.00	1	108.00	108.00	0	29,390	0.00%
2021/09/09	1.1	107.50	0	0.00	107.00	1.1	29,660	0.00%
2021/09/08	3.2	107.69	1	107.00	107.50	2.2	29,623	0.01%
2021/09/07	2.1	109.00	0	0.00	108.50	2.1	29,547	0.01%
2021/09/06	14.7	111.22	0	0.00	111.00	14.7	29,553	0.05%
2021/09/03	8	112.19	3	112.17	112.50	5	29,849	0.02%
2021/09/02	3	112.00	14	110.96	111.50	-11	29,768	-0.04%
2021/09/01	12	111.42	5	111.00	111.00	7	29,654	0.02%
2021/08/31	0.2	109.25	1.4	110.36	111.00	-1.2	29,587	0.00%
2021/08/30	4	108.50	12	108.92	109.00	-8	29,418	-0.03%
2021/08/27	0	0.00	1	107.50	108.00	-1	29,666	0.00%
2021/08/26	2.2	107.77	8	107.63	107.50	-5.9	29,835	-0.02%
2021/08/25	8.1	108.68	2	108.50	108.50	6.1	30,168	0.02%
2021/08/24	5.1	108.01	4	108.50	109.00	1.1	30,304	0.00%
2021/08/23	5.1	105.64	15	107.50	107.50	-9.9	30,576	-0.03%
2021/08/20	4.1	104.39	4	104.25	104.50	0.1	30,649	0.00%
2021/08/19	13.4	104.50	3	103.83	103.00	10.4	31,163	0.03%
2021/08/18	6.2	105.45	18	106.81	107.00	-11.8	30,717	-0.04%
2021/08/17	10.1	107.35	6	106.75	106.50	4.1	31,031	0.01%
2021/08/16	8.2	107.77	1	107.50	107.50	7.2	31,124	0.02%
2021/08/13	3.2	108.88	14	109.82	109.00	-10.8	31,441	-0.03%
2021/08/12	0.1	109.45	0	0.00	109.00	0.1	31,378	0.00%
2021/08/11	7.2	107.70	7	107.36	109.00	0.2	31,859	0.00%
2021/08/10	6.7	109.04	502	110.00	108.50	-495.3	32,440	-1.53%	大賣/鉅額交易
2021/08/09	2	112.00	19	112.00	112.00	-17	33,341	-0.05%
2021/08/06	20.7	112.90	3	113.00	112.50	17.7	33,684	0.05%
2021/08/05	1.1	111.50	1	111.50	112.00	0.1	34,169	0.00%
2021/08/04	5	112.00	1	111.00	112.00	4	36,329	0.01%
2021/08/03	0.1	112.50	0.1	112.50	111.50	0	37,309	0.00%
2021/08/02	501.1	112.00	22	111.66	113.00	479.1	37,640	1.27%	大買/鉅額交易
2021/07/30	2.2	110.50	3	110.18	110.00	-0.8	38,246	0.00%
2021/07/29	1	110.00	0	0.00	111.00	1	38,400	0.00%
2021/07/28	42.1	109.96	12	109.88	110.50	30.1	39,142	0.08%
2021/07/27	2.3	110.81	5	110.70	111.50	-2.7	40,042	-0.01%
2021/07/26	3.2	109.10	3	109.33	110.00	0.2	40,774	0.00%
2021/07/23	49.1	110.96	3	110.67	110.50	46.1	40,978	0.11%
2021/07/22	14	110.14	8	110.94	110.50	6	41,267	0.01%
2021/07/21	24.4	113.57	17.7	113.95	112.50	6.6	41,185	0.02%
2021/07/20	27.1	114.74	0	0.00	114.50	27.1	40,817	0.07%
2021/07/19	45.1	116.73	3	117.50	116.50	42.1	41,033	0.10%
2021/07/16	6.1	118.51	504	119.00	119.50	-497.9	41,627	-1.20%	大賣/鉅額交易
2021/07/15	503	118.40	30.7	118.36	119.50	472.3	41,646	1.13%	大買/鉅額交易
2021/07/14	14	116.79	3.1	116.99	116.00	10.9	41,038	0.03%
2021/07/13	8.5	116.94	42.1	116.63	116.50	-33.6	41,122	-0.08%
2021/07/12	2.7	115.19	0	0.00	115.00	2.7	41,396	0.01%
2021/07/09	30.2	113.85	4	113.50	114.00	26.2	41,770	0.06%
2021/07/08	32.1	115.39	4.3	115.50	115.50	27.8	42,184	0.07%
2021/07/07	12.1	115.87	0	0.00	115.00	12.1	42,614	0.03%
2021/07/06	10.1	116.30	10.8	116.46	116.50	-0.7	43,302	0.00%
2021/07/05	12.1	114.91	75.5	114.77	117.00	-63.4	43,911	-0.14%
2021/07/02	6.1	111.59	4	112.00	111.50	2.1	43,223	0.00%
2021/07/01	4	111.88	6	112.17	112.00	-2	43,510	0.00%
2021/06/30	3.1	112.68	8.5	113.24	112.00	-5.4	43,940	-0.01%
2021/06/29	5	111.90	6.4	111.84	111.50	-1.4	45,039	0.00%
2021/06/28	27.1	111.70	5	112.30	111.50	22.1	46,909	0.05%
2021/06/25	22.7	114.22	52.5	114.10	113.00	-29.8	47,286	-0.06%
2021/06/24	5	112.40	1	113.50	113.00	4	47,379	0.01%
2021/06/23	9.1	109.57	11.2	110.59	111.50	-2.1	47,741	0.00%
2021/06/22	12.8	109.43	10	109.20	108.50	2.8	48,354	0.01%
2021/06/21	10.1	108.91	12	109.92	108.50	-1.9	49,335	0.00%
2021/06/18	34.1	112.00	7	112.43	111.50	27.1	50,635	0.05%
2021/06/17	3	110.17	1	112.00	113.00	2	51,947	0.00%
2021/06/16	3.2	112.17	3	112.00	111.50	0.2	54,351	0.00%
2021/06/15	1	113.00	0	0.00	113.00	1	56,251	0.00%
2021/06/11	2.2	113.40	37	112.69	113.50	-34.8	58,242	-0.06%
2021/06/10	3.1	111.15	26	111.33	110.50	-22.9	59,189	-0.04%
2021/06/09	22	110.00	3	110.33	109.50	19	60,027	0.03%
2021/06/08	11	110.55	1.5	111.33	110.50	9.5	61,243	0.02%
2021/06/07	11.1	110.81	18	111.06	110.50	-6.9	62,197	-0.01%
2021/06/04	16	110.25	2	111.25	112.00	14	62,654	0.02%
2021/06/03	7.1	111.85	8	111.56	111.00	-0.9	62,906	0.00%
2021/06/02	16.2	112.85	14	114.50	112.00	2.2	63,414	0.00%
2021/06/01	8	114.13	9.2	114.05	114.50	-1.2	64,306	0.00%
2021/05/31	22.2	113.05	25.1	112.42	113.50	-2.9	65,255	0.00%
2021/05/28	14.2	110.92	8.1	111.06	111.00	6.1	66,126	0.01%
2021/05/27	8.1	108.19	18	108.58	109.50	-10	66,575	-0.01%
2021/05/26	40	111.10	23	112.43	111.50	17	67,559	0.03%
2021/05/25	18.1	111.61	19.1	111.82	112.00	-1	69,013	0.00%
2021/05/24	0	0.00	18	108.53	109.50	-18	69,079	-0.03%
2021/05/21	4	108.50	34.1	109.13	109.50	-30.1	69,408	-0.04%
2021/05/20	19	105.68	9	105.72	106.00	10	69,516	0.01%
2021/05/19	25	105.52	511.5	105.99	105.00	-486.5	70,236	-0.69%	大賣/鉅額交易
2021/05/18	516.1	106.68	19.2	105.11	107.00	496.9	70,231	0.71%	大買/鉅額交易
2021/05/17	37.5	99.72	24.6	99.82	98.20	12.9	70,387	0.02%
2021/05/14	8.1	104.63	4	104.63	104.50	4.1	70,236	0.01%
2021/05/13	11.2	102.86	22	102.70	103.00	-10.8	70,571	-0.02%
2021/05/12	32.1	101.08	18.3	101.66	102.00	13.9	70,334	0.02%
2021/05/11	37.8	108.25	44.5	108.17	107.00	-6.7	69,233	-0.01%
2021/05/10	13.3	113.06	16.5	114.42	113.00	-3.3	69,994	0.00%
2021/05/07	14.4	116.84	42	115.52	117.50	-27.6	72,312	-0.04%
2021/05/06	2.5	111.50	2	112.50	112.50	0.5	73,359	0.00%
2021/05/05	34.2	111.20	26	111.86	110.00	8.2	74,195	0.01%
2021/05/04	24.6	109.08	14	108.79	108.50	10.5	75,249	0.01%
2021/05/03	17.6	112.95	42	112.63	112.50	-24.5	76,133	-0.03%
2021/04/29	13.1	117.08	13	117.15	116.00	0.1	78,603	0.00%
2021/04/28	9	117.39	4	117.38	117.00	5	79,282	0.01%
2021/04/27	12.1	119.08	5.7	119.38	118.50	6.4	80,842	0.01%
2021/04/26	6.6	118.25	1.1	117.58	117.50	5.5	81,368	0.01%
2021/04/23	5	118.40	6	118.33	119.00	-1	82,262	0.00%
2021/04/22	45.2	120.03	26.1	120.38	117.50	19.1	84,441	0.02%
2021/04/21	9.1	120.17	6	120.67	120.00	3.1	88,574	0.00%
2021/04/20	9	121.44	6	121.67	122.00	3	89,305	0.00%
2021/04/19	16.2	122.15	3.9	121.89	121.50	12.3	90,633	0.01%
2021/04/16	17.4	122.88	9	123.00	123.50	8.3	91,260	0.01%
2021/04/15	3	120.67	2	120.00	121.00	1	92,273	0.00%
2021/04/14	15	120.60	4	120.75	121.50	11	93,500	0.01%
2021/04/13	7	122.29	15.1	122.50	122.50	-8.1	96,281	-0.01%
2021/04/12	25	120.70	17	120.74	120.50	8	99,322	0.01%
2021/04/09	21.7	121.00	16.2	120.87	120.00	5.5	102,027	0.01%
2021/04/08	6.7	122.51	14	122.54	122.50	-7.3	101,224	-0.01%
2021/04/07	5	123.21	2	123.75	123.50	3	101,243	0.00%
2021/04/06	6	123.42	17.4	123.44	122.50	-11.4	101,439	-0.01%
2021/04/01	21.9	122.42	27	122.63	121.50	-5.1	101,864	-0.01%
2021/03/31	91	124.71	10.1	124.65	124.00	80.9	102,143	0.08%
2021/03/30	9	129.17	40.1	129.47	129.50	-31.1	100,661	-0.03%
2021/03/29	5.3	128.02	9.7	128.00	128.50	-4.4	100,823	0.00%
2021/03/26	16.1	126.81	21	126.74	126.50	-4.9	101,700	0.00%
2021/03/25	32	127.77	16.6	127.54	126.50	15.4	101,299	0.02%
2021/03/24	43.3	128.02	3.1	128.74	128.00	40.2	100,686	0.04%
2021/03/23	26.1	132.00	28.6	132.21	130.50	-2.5	99,806	0.00%
2021/03/22	19.1	127.41	61.1	127.65	130.00	-42	98,701	-0.04%
2021/03/19	77.1	124.71	47.1	124.37	123.50	29.9	97,546	0.03%
2021/03/18	856.7	129.41	863.9	130.20	129.50	-7.2	95,637	-0.01%	大買/大賣/
2021/03/17	43.1	125.18	38	125.75	126.00	5.1	94,357	0.01%
2021/03/16	11.3	122.24	12.7	122.56	123.00	-1.4	92,873	0.00%
2021/03/15	6	120.00	618	119.77	121.00	-612	92,452	-0.66%	大賣/鉅額交易
2021/03/12	616.1	119.24	73.4	118.41	120.00	542.7	93,263	0.58%	大買/鉅額交易
2021/03/11	28.3	117.07	55.2	116.94	117.00	-26.9	94,385	-0.03%
2021/03/10	9	115.61	46	116.36	115.50	-37	93,926	-0.04%
2021/03/09	2.2	113.73	18	113.61	115.00	-15.8	93,640	-0.02%
2021/03/08	37	114.70	26	114.83	113.50	11	93,481	0.01%
2021/03/05	33.5	115.21	29.4	115.32	115.00	4.1	92,985	0.00%
2021/03/04	32.4	113.13	3	113.83	114.50	29.4	92,545	0.03%
2021/03/03	20.1	115.00	51	114.57	115.50	-31	91,575	-0.03%
2021/03/02	6	114.00	2	114.00	112.00	4	90,689	0.00%
2021/02/26	50	112.45	3	114.00	112.00	47	90,179	0.05%
2021/02/25	3	115.33	72.1	115.15	116.50	-69.1	88,553	-0.08%
2021/02/24	23	111.70	5	112.40	110.50	18	87,097	0.02%
2021/02/23	1.1	109.95	2	109.25	111.50	-0.9	86,598	0.00%
2021/02/22	9.3	111.95	16	111.97	111.00	-6.7	86,137	-0.01%
2021/02/19	21.8	110.37	18	110.25	110.00	3.8	85,645	0.00%
2021/02/18	17.7	113.42	8	113.19	113.00	9.7	84,850	0.01%
2021/02/17	21.7	113.39	11	113.96	114.00	10.7	84,908	0.01%
2021/02/05	31.1	113.76	36	115.99	113.50	-4.9	83,928	-0.01%
2021/02/04	35.9	114.28	4	114.38	114.00	31.9	83,134	0.04%
2021/02/03	8.4	116.26	10	116.40	116.50	-1.6	82,680	0.00%
2021/02/02	62.3	116.50	676	115.21	116.50	-613.8	82,107	-0.75%	大賣/鉅額交易
2021/02/01	642.3	111.51	54.1	110.22	113.00	588.2	81,389	0.72%	大買/鉅額交易
2021/01/29	58.6	114.80	64	114.89	111.50	-5.4	79,640	-0.01%
2021/01/28	48.2	119.59	34.5	119.05	118.50	13.7	76,874	0.02%
2021/01/27	21.4	123.28	9.5	123.76	123.00	11.9	75,136	0.02%
2021/01/26	56.6	123.27	1,251.1	120.80	122.00	-1,194.5	73,916	-1.62%	大賣/鉅額交易
2021/01/25	1,222.3	122.95	39.6	119.86	123.00	1,182.7	72,070	1.64%	大買/鉅額交易
2021/01/22	1,220.2	119.01	2,485	119.84	121.50	-1,264.8	70,174	-1.80%	大買/大賣/鉅額交易
2021/01/21	1,225	116.74	17.9	116.05	117.00	1,207.1	67,021	1.80%	大買/鉅額交易
2021/01/20	622.8	116.46	627.5	117.91	114.50	-4.7	66,129	-0.01%	大買/大賣/
2021/01/19	15.2	114.90	7	115.43	115.00	8.2	64,197	0.01%
2021/01/18	20.3	112.96	14.2	112.49	114.00	6.1	63,005	0.01%
2021/01/15	109.7	116.01	1,542	117.35	115.50	-1,432.3	61,737	-2.32%	大買/大賣/鉅額交易
2021/01/14	2,926.6	113.23	2,200.9	111.40	116.00	725.7	59,302	1.22%	大買/大賣/鉅額交易
2021/01/13	713.8	106.49	16.9	105.74	106.50	696.9	54,542	1.28%	大買/鉅額交易
2021/01/12	67.6	104.05	758.9	103.92	104.00	-691.3	53,983	-1.28%	大賣/鉅額交易
2021/01/11	6	107.83	605.2	107.99	107.50	-599.1	53,647	-1.12%	大賣/鉅額交易
2021/01/08	1,351.5	107.91	636.8	107.01	108.00	714.7	53,291	1.34%	大買/大賣/鉅額交易
2021/01/07	626.6	106.84	54.3	106.86	107.00	572.3	51,832	1.10%	大買/鉅額交易
2021/01/06	52.6	105.62	439	107.32	105.00	-386.4	50,561	-0.76%	大賣/鉅額交易
2021/01/05	878.1	104.39	2,336.9	103.35	104.00	-1,458.7	47,274	-3.09%	大買/大賣/鉅額交易
2021/01/04	2,796	96.89	1,131	95.99	99.90	1,665	44,037	3.78%	大買/大賣/鉅額交易
2020/12/31	7	91.60	7	91.74	92.00	0	40,427	0.00%
2020/12/30	2	91.00	22.2	91.05	91.60	-20.2	40,179	-0.05%
2020/12/29	85	91.14	1,217.1	90.67	90.40	-1,132.1	39,796	-2.84%	大賣/鉅額交易
2020/12/28	135.4	92.42	18	92.62	91.80	117.4	39,355	0.30%	大買/鉅額交易
2020/12/25	1,159.3	91.62	61.4	91.69	91.80	1,097.9	38,556	2.85%	大買/鉅額交易
2020/12/24	0	0.00	12.5	89.43	89.60	-12.5	37,188	-0.03%
2020/12/23	13.1	89.08	9.6	88.78	88.80	3.5	37,032	0.01%
2020/12/22	18	89.00	37.3	88.74	87.70	-19.3	36,732	-0.05%
2020/12/21	9	87.97	2	88.00	88.00	7	36,124	0.02%
2020/12/18	5	87.84	755.4	87.73	87.70	-750.4	35,941	-2.09%	大賣/鉅額交易
2020/12/17	7	88.04	12.4	88.02	87.80	-5.4	35,866	-0.02%
2020/12/16	756	88.20	51.5	87.84	88.20	704.5	35,716	1.97%	大買/鉅額交易
2020/12/15	6	87.17	62.2	86.78	87.10	-56.2	35,463	-0.16%
2020/12/14	11	88.55	5	88.40	87.70	6	35,162	0.02%
2020/12/11	7	86.64	26.5	86.57	87.60	-19.5	34,666	-0.06%
2020/12/10	17	88.29	763.6	87.40	87.70	-746.6	33,930	-2.20%	大賣/鉅額交易
2020/12/09	403.1	88.91	411	89.07	89.00	-7.9	33,480	-0.02%	大買/大賣/
2020/12/08	23.1	88.45	784.2	87.78	87.60	-761.2	32,621	-2.33%	大賣/鉅額交易
2020/12/07	1,555.2	87.18	92.7	86.87	87.90	1,462.5	31,140	4.70%	大買/鉅額交易
2020/12/04	9	83.10	8	82.94	82.90	1	28,798	0.00%
2020/12/03	4	82.10	12.1	82.09	82.00	-8.1	28,368	-0.03%
2020/12/02	11.1	82.76	6	82.70	82.70	5.1	28,204	0.02%
2020/12/01	9.1	82.60	10.2	82.67	82.90	-1.1	28,227	0.00%
2020/11/30	3.1	82.15	4	82.80	82.30	-0.9	28,504	0.00%
2020/11/27	4.1	82.58	20	82.61	82.60	-15.9	27,917	-0.06%
2020/11/26	5.1	82.96	5	82.88	83.00	0.1	27,869	0.00%
2020/11/25	11.1	82.29	22	81.73	82.00	-10.9	27,823	-0.04%
2020/11/24	7.1	82.17	4.2	82.24	82.00	2.9	27,853	0.01%
2020/11/23	2	82.60	9	82.83	82.90	-7	27,877	-0.03%
2020/11/20	29.1	82.36	5	82.58	82.50	24.1	27,738	0.09%
2020/11/19	0.5	82.72	3	82.63	82.90	-2.5	27,618	-0.01%
2020/11/18	1.2	82.98	13.8	83.18	83.20	-12.7	27,595	-0.05%
2020/11/17	19.1	82.76	19	82.84	83.00	0.1	27,491	0.00%
2020/11/16	19	82.32	26	82.53	82.60	-7	27,885	-0.03%
2020/11/13	6	81.57	1	81.70	81.40	5	27,577	0.02%
2020/11/12	3	81.70	643	81.72	81.90	-640	27,494	-2.33%	大賣/鉅額交易
2020/11/11	3	81.27	7.8	81.44	81.60	-4.8	27,213	-0.02%
2020/11/10	6	80.68	1	80.70	80.80	5	27,174	0.02%
2020/11/09	634	80.99	16.6	80.83	81.20	617.4	28,235	2.19%	大買/鉅額交易
2020/11/06	6.4	79.50	45	79.58	79.70	-38.6	28,321	-0.14%
2020/11/05	0	0.00	12	78.84	79.00	-12	28,488	-0.04%
2020/11/04	4.2	78.57	12	79.08	78.80	-7.8	29,073	-0.03%
2020/11/03	12	78.33	0	0.00	78.30	12	29,122	0.04%
2020/11/02	0	0.00	2	77.50	78.30	-2	29,432	-0.01%
2020/10/30	3	77.63	1.2	77.47	77.50	1.8	29,600	0.01%
2020/10/29	2	77.15	28	77.92	78.00	-26	29,550	-0.09%
2020/10/28	6.1	79.00	12	78.63	78.30	-5.9	30,059	-0.02%
2020/10/27	5	79.62	1	79.60	80.00	4	30,234	0.01%
2020/10/26	0	0.00	0.3	80.30	80.20	-0.3	30,632	0.00%
2020/10/23	22	81.06	22	80.98	80.70	0	31,049	0.00%
2020/10/22	1	80.40	0	0.00	80.80	1	32,073	0.00%
2020/10/21	4	80.78	3	80.67	80.40	1	32,779	0.00%
2020/10/20	12	81.28	16	81.49	81.40	-4	33,058	-0.01%
2020/10/19	12	80.72	41.6	80.90	81.30	-29.6	33,610	-0.09%
2020/10/16	12	79.18	9	79.31	78.60	3	33,408	0.01%
2020/10/15	1	78.10	1	78.10	78.10	0	33,847	0.00%
2020/10/14	6	78.17	0	0.00	78.00	6	34,602	0.02%
2020/10/13	2	78.45	10	78.25	78.90	-8	34,800	-0.02%
2020/10/12	12	78.64	6	78.53	78.70	6	35,259	0.02%
2020/10/08	1	77.80	6	78.00	78.00	-5	35,425	-0.01%
2020/10/07	11.2	77.45	1	77.20	77.40	10.2	35,744	0.03%
2020/10/06	2	77.85	1	78.10	77.80	1	36,066	0.00%
2020/10/05	1.3	77.62	3	78.13	77.70	-1.7	36,653	0.00%
2020/09/30	4	77.90	0	0.00	77.40	4	37,159	0.01%
2020/09/29	6	77.25	0	0.00	77.00	6	37,455	0.02%
2020/09/28	11.3	75.91	9.5	76.33	76.90	1.8	37,793	0.00%
2020/09/25	13	74.76	11.7	74.95	74.30	1.3	38,001	0.00%
2020/09/24	39	75.15	31	75.80	75.00	8	38,076	0.02%
2020/09/23	4	76.73	3	76.93	76.70	1	37,687	0.00%
2020/09/22	4	76.90	5	77.00	76.80	-1	38,132	0.00%
2020/09/21	4	77.60	5	77.62	77.40	-1	38,706	0.00%
2020/09/18	3	77.87	3	77.67	77.60	0	40,000	0.00%
2020/09/17	4	78.30	500	78.25	78.10	-496	40,947	-1.21%	大賣/鉅額交易
2020/09/16	0	0.00	7	78.87	78.80	-7	41,362	-0.02%
2020/09/15	2	79.00	5	79.22	79.10	-3	41,339	-0.01%
2020/09/14	504.1	79.00	24	79.15	79.40	480.1	41,646	1.15%	大買/鉅額交易
2020/09/11	10	78.30	0	0.00	78.50	10	41,491	0.02%
2020/09/10	2	78.40	6.3	78.50	78.50	-4.3	41,523	-0.01%
2020/09/09	0.1	78.00	14.2	77.77	77.90	-14.1	41,410	-0.03%
2020/09/08	10.1	77.90	7	77.46	77.50	3.1	41,473	0.01%
2020/09/07	12	77.13	1	77.10	77.30	11	41,611	0.03%
2020/09/04	8	76.88	2	77.00	76.90	6	41,954	0.01%
2020/09/03	17	78.27	8	78.34	77.70	9	41,789	0.02%
2020/09/02	1.1	77.45	1	77.80	77.80	0.1	41,734	0.00%
2020/09/01	4	76.83	11.1	76.78	77.00	-7.1	42,211	-0.02%
2020/08/31	4	77.70	4	77.50	76.90	0	42,474	0.00%
2020/08/28	10	77.50	1	77.60	77.50	9	42,692	0.02%
2020/08/27	11	77.59	1	78.20	77.50	10	42,988	0.02%
2020/08/26	1	78.20	1	77.90	78.20	0	43,281	0.00%
2020/08/25	4	78.18	17	78.46	78.30	-13	43,441	-0.03%
2020/08/24	5	78.12	0	0.00	77.60	5	43,891	0.01%
2020/08/21	3	78.07	2	78.05	78.20	1	43,964	0.00%
2020/08/20	60.2	77.38	46	77.21	77.10	14.2	43,929	0.03%
2020/08/19	2	80.15	1	79.40	79.30	1	43,368	0.00%
2020/08/18	3	79.50	7	79.63	79.80	-4	43,283	-0.01%
2020/08/17	5	80.30	1	80.40	80.20	4	43,604	0.01%
2020/08/14	2	80.00	11	80.16	80.40	-9	43,618	-0.02%
2020/08/13	12.2	80.32	18	80.39	79.50	-5.8	43,559	-0.01%
2020/08/12	3	80.47	24.4	81.10	81.40	-21.4	42,948	-0.05%
2020/08/11	8	80.01	0	0.00	79.80	8	43,139	0.02%
2020/08/10	3	80.20	29.3	79.99	80.50	-26.3	43,407	-0.06%
2020/08/07	11	78.78	0	0.00	78.30	11	43,275	0.03%
2020/08/06	16.1	78.88	24	78.88	79.00	-7.9	43,625	-0.02%
2020/08/05	11	78.06	0	0.00	77.90	11	43,829	0.03%
2020/08/04	5	77.74	3	77.97	78.10	2	44,340	0.00%
2020/08/03	21.1	77.66	4	77.68	77.10	17.1	44,597	0.04%
2020/07/31	12	78.83	11	78.97	78.40	1	44,108	0.00%
2020/07/30	30	77.92	2	78.00	78.00	28	43,832	0.06%
2020/07/29	13	78.46	2.6	78.76	78.00	10.4	43,666	0.02%
2020/07/28	13.2	79.52	72	78.25	78.40	-58.8	43,848	-0.13%
2020/07/27	30.9	78.35	37	78.68	78.00	-6.1	43,342	-0.01%
2020/07/24	32	80.94	3	80.50	80.00	29	42,760	0.07%
2020/07/23	59.7	81.58	13	82.04	82.10	46.7	42,348	0.11%
2020/07/22	58	85.44	143.2	85.52	85.90	-85.2	41,517	-0.21%	大賣/
2020/07/21	57.6	85.32	38	85.48	85.30	19.6	40,594	0.05%
2020/07/20	38	85.86	34.1	86.60	86.80	3.9	39,798	0.01%
2020/07/17	12	88.08	4.1	88.31	88.00	7.9	39,066	0.02%
2020/07/16	5	87.42	53.6	87.69	87.60	-48.6	39,095	-0.12%
2020/07/15	0.1	86.50	3.1	86.89	86.60	-3	38,790	-0.01%
2020/07/14	15.1	86.80	1.2	86.63	86.30	13.9	39,163	0.04%
2020/07/13	0	0.00	2.2	86.02	86.70	-2.2	39,298	-0.01%
2020/07/10	3.4	85.22	20	85.60	84.80	-16.6	39,392	-0.04%
2020/07/09	13.4	86.51	5.1	86.69	86.20	8.3	39,134	0.02%
2020/07/08	6	86.95	9.4	86.97	87.00	-3.4	38,728	-0.01%
2020/07/07	14	86.15	7	86.33	87.00	7	38,430	0.02%
2020/07/06	0	0.00	6	86.38	86.40	-6	38,484	-0.02%
2020/07/03	7	85.44	13	85.29	85.30	-6	39,251	-0.02%
2020/07/02	13	85.28	15	85.98	86.00	-2	39,318	-0.01%
2020/07/01	22	86.11	16.5	87.08	85.90	5.5	39,567	0.01%
2020/06/30	7.1	86.17	24	86.14	86.30	-16.9	39,234	-0.04%
2020/06/29	610	85.37	1,246	84.42	85.20	-636	38,911	-1.63%	大買/大賣/鉅額交易
2020/06/24	1,224	82.46	629.2	83.00	83.50	594.8	37,861	1.57%	大買/大賣/鉅額交易
2020/06/23	15.1	79.85	30	79.82	80.20	-14.9	37,387	-0.04%
2020/06/22	0.2	78.90	13	78.62	78.90	-12.8	37,269	-0.03%
2020/06/19	0	0.00	303.1	78.80	78.80	-303.1	37,883	-0.80%	大賣/鉅額交易
2020/06/18	1	77.80	0.9	78.50	78.50	0.1	37,988	0.00%
2020/06/17	5	78.18	315	78.87	78.20	-310	38,713	-0.80%	大賣/鉅額交易
2020/06/16	601	78.08	6	78.28	78.40	595	40,122	1.48%	大買/鉅額交易
2020/06/15	13.4	77.50	12.1	77.54	77.00	1.2	41,533	0.00%
2020/06/12	18.5	77.68	9	77.26	78.00	9.5	42,349	0.02%
2020/06/11	3	78.73	5	79.18	78.60	-2	42,992	0.00%
2020/06/10	2	79.70	194	79.56	79.90	-192	43,388	-0.44%	大賣/鉅額交易
2020/06/09	7	79.39	1,219	79.62	79.50	-1,212	44,767	-2.71%	大賣/鉅額交易
2020/06/08	159	79.50	13.2	79.49	79.70	145.8	45,559	0.32%	大買/鉅額交易
2020/06/05	1	78.30	0	0.00	78.50	1	45,175	0.00%
2020/06/04	57	78.38	7	78.49	78.40	50	45,232	0.11%
2020/06/03	240.8	78.10	10	78.02	78.10	230.8	45,254	0.51%	大買/鉅額交易
2020/06/02	0	0.00	1.2	77.18	77.10	-1.2	45,186	0.00%
2020/06/01	619	76.50	6.5	76.43	76.20	612.5	45,106	1.36%	大買/鉅額交易
2020/05/29	0	0.00	12	75.23	75.80	-12	45,158	-0.03%
2020/05/28	301	75.75	1	75.80	75.30	300	44,994	0.67%	大買/鉅額交易
2020/05/27	0.2	75.40	3	75.17	75.30	-2.8	45,453	-0.01%
2020/05/26	0.2	75.00	4	75.18	74.80	-3.9	45,969	-0.01%
2020/05/25	6	73.17	5	73.10	73.60	1	46,216	0.00%
2020/05/22	24	73.91	303	73.80	73.60	-279	46,552	-0.60%	大賣/鉅額交易
2020/05/21	1	74.60	8	74.60	74.70	-7	46,325	-0.02%
2020/05/20	5	74.66	1	74.80	74.50	4	46,417	0.01%
2020/05/19	488	75.24	171	75.16	74.80	317	46,489	0.68%	大買/大賣/鉅額交易
2020/05/18	11.2	75.45	8	75.08	75.00	3.2	46,100	0.01%
2020/05/15	8.4	77.24	0	0.00	77.10	8.4	45,526	0.02%
2020/05/14	6	78.18	2	78.15	78.20	4	45,023	0.01%
2020/05/13	8	78.13	6.8	78.50	78.80	1.2	44,680	0.00%
2020/05/12	18.2	77.54	0	0.00	77.30	18.2	44,565	0.04%
2020/05/11	0.3	78.80	665.2	78.58	78.90	-664.9	44,747	-1.49%	大賣/鉅額交易
2020/05/08	15	76.33	23	76.43	76.20	-8	44,242	-0.02%
2020/05/07	5	74.80	15	75.41	75.20	-10	44,308	-0.02%
2020/05/06	15	74.56	1.1	74.68	74.30	13.9	44,218	0.03%
2020/05/05	20	74.48	11	74.16	74.10	9	44,492	0.02%
2020/05/04	21.7	74.50	3	74.50	74.50	18.7	44,768	0.04%
2020/04/30	16.3	76.40	19.2	76.76	77.00	-2.9	44,694	-0.01%
2020/04/29	605	75.90	43.3	75.89	75.60	561.7	44,975	1.25%	大買/鉅額交易
2020/04/28	5.2	75.08	17	75.00	75.20	-11.8	45,609	-0.03%
2020/04/27	9	74.60	5	74.94	74.90	4	47,798	0.01%
2020/04/24	4	73.80	2	73.90	73.80	2	47,910	0.00%
2020/04/23	2	74.70	2	74.00	74.00	0	48,896	0.00%
2020/04/22	1	73.00	0.2	74.00	73.90	0.8	48,768	0.00%
2020/04/21	16.2	74.46	13	74.08	73.50	3.2	48,703	0.01%
2020/04/20	67	75.99	53	75.99	76.20	14	48,171	0.03%
2020/04/17	60.2	75.80	615	75.78	75.80	-554.8	48,024	-1.16%	大賣/鉅額交易
2020/04/16	3.2	74.59	25	74.26	74.00	-21.8	47,392	-0.05%
2020/04/15	52.2	74.55	0	0.00	74.10	52.2	47,157	0.11%
2020/04/14	602.2	74.25	34	74.04	74.40	568.2	47,387	1.20%	大買/鉅額交易
2020/04/13	9	73.22	15	73.30	73.10	-6	47,485	-0.01%
2020/04/10	19	73.73	19.8	73.61	73.90	-0.8	47,506	0.00%
2020/04/09	130.6	74.82	25	74.10	74.00	105.6	47,817	0.22%	大買/鉅額交易
2020/04/08	37	73.68	68.2	74.58	75.00	-31.2	47,242	-0.07%
2020/04/07	20	71.35	1	71.10	71.20	19	45,981	0.04%
2020/04/06	4	69.90	19.1	69.91	70.20	-15.1	45,466	-0.03%
2020/04/01	13.4	70.08	2	70.05	70.00	11.4	44,975	0.03%
2020/03/31	2.1	69.96	12	69.95	69.90	-9.9	44,733	-0.02%
2020/03/30	6	69.42	8	70.20	70.00	-2	44,283	0.00%
2020/03/27	17.2	70.86	6	70.93	70.10	11.2	43,919	0.03%
2020/03/26	5.3	71.08	0	0.00	71.00	5.3	43,204	0.01%
2020/03/25	95.4	71.79	33	71.83	71.40	62.4	43,208	0.14%
2020/03/24	62	70.20	3	69.83	69.40	59	42,793	0.14%
2020/03/23	62.4	67.35	35	68.06	67.50	27.4	43,074	0.06%
2020/03/20	30	69.45	34	70.39	70.80	-4	42,561	-0.01%
2020/03/19	50.3	67.37	6	68.05	66.30	44.3	41,412	0.11%
2020/03/18	33	70.38	7	70.46	70.00	26	40,185	0.06%
2020/03/17	8	71.43	15	70.30	70.60	-7	39,472	-0.02%
2020/03/16	42.7	72.74	3	72.63	71.10	39.7	38,858	0.10%
2020/03/13	57.1	71.15	12.7	72.17	74.60	44.4	38,007	0.12%
2020/03/12	54.7	75.86	37.1	76.10	74.70	17.6	36,846	0.05%
2020/03/11	75.1	79.50	41	78.82	78.60	34.1	35,761	0.10%
2020/03/10	45.3	79.06	0	0.00	79.40	45.3	35,582	0.13%
2020/03/09	39.3	79.43	306	79.10	79.10	-266.7	35,358	-0.75%	大賣/鉅額交易
2020/03/06	315	81.38	452	80.80	80.80	-137	35,166	-0.39%	大買/大賣/鉅額交易
2020/03/05	472	83.25	7	83.06	82.70	465	35,040	1.33%	大買/鉅額交易
2020/03/04	21	81.40	40	81.55	81.70	-19	35,049	-0.05%
2020/03/03	34.8	80.87	7	81.54	81.00	27.8	34,888	0.08%
2020/03/02	18	79.13	5	79.52	79.20	13	34,638	0.04%
2020/02/27	62	80.85	4	80.20	80.30	58	34,937	0.17%
2020/02/26	51	81.19	22	81.89	81.10	29	34,982	0.08%
2020/02/25	7.2	80.90	33	80.87	82.30	-25.8	34,763	-0.07%
2020/02/24	31.1	80.56	0	0.00	80.70	31.1	34,847	0.09%
2020/02/21	14.1	81.91	1,247	81.88	81.70	-1,232.9	35,036	-3.52%	大賣/鉅額交易
2020/02/20	329.2	83.19	1	83.80	82.80	328.2	36,338	0.90%	大買/鉅額交易
2020/02/19	28.1	83.33	27	84.19	83.80	1.1	36,346	0.00%
2020/02/18	21	83.40	0	0.00	83.40	21	36,642	0.06%
2020/02/17	3.1	83.90	4	84.00	83.90	-0.9	37,750	0.00%
2020/02/14	4.3	84.71	1	84.90	84.90	3.3	38,341	0.01%
2020/02/13	613	85.95	31.1	85.79	84.70	581.9	39,439	1.48%	大買/鉅額交易
2020/02/12	622	84.11	314	85.45	85.50	308	40,708	0.76%	大買/大賣/鉅額交易
2020/02/11	0	0.00	5	82.68	82.90	-5	41,559	-0.01%
2020/02/10	10	81.53	612	81.92	82.00	-602	42,608	-1.41%	大賣/鉅額交易
2020/02/07	7.4	82.91	6	82.80	82.90	1.4	43,602	0.00%
2020/02/06	208	82.53	21	83.17	83.60	187	45,059	0.42%	大買/鉅額交易
2020/02/05	214	82.20	16	82.10	82.20	198	46,922	0.42%	大買/鉅額交易
2020/02/04	288	82.43	210	82.79	82.20	78	48,200	0.16%	大買/大賣/
2020/02/03	218.3	81.72	61	78.59	82.20	157.3	48,094	0.33%	大買/鉅額交易
2020/01/31	20.7	83.81	26	83.32	83.20	-5.3	47,505	-0.01%
2020/01/30	58.6	84.19	18	84.23	83.10	40.6	47,070	0.09%
2020/01/20	5	92.46	8	92.83	92.30	-3	44,925	-0.01%
2020/01/17	15	91.37	79	91.71	92.30	-64	44,926	-0.14%
2020/01/16	2	90.00	10.5	90.08	90.00	-8.5	44,307	-0.02%
2020/01/15	4.1	89.89	8	89.83	89.90	-3.9	45,467	-0.01%
2020/01/14	8	89.96	7	90.00	90.00	1	46,469	0.00%
2020/01/13	1	89.10	1	89.20	89.60	0	46,698	0.00%
2020/01/10	2	87.80	18.1	88.73	89.00	-16.1	47,630	-0.03%
2020/01/09	15	87.52	2	87.40	87.10	13	48,452	0.03%
2020/01/08	21.2	87.08	17	87.01	86.50	4.2	48,573	0.01%
2020/01/07	20.4	89.04	29	89.38	89.10	-8.6	48,302	-0.02%
2020/01/06	6.6	90.62	24.1	90.83	90.50	-17.5	48,395	-0.04%
2020/01/03	6	91.80	22	91.48	91.60	-16	48,271	-0.03%
2020/01/02	10	91.07	2	90.90	90.80	8	48,116	0.02%
2019/12/31	4.1	90.80	1	90.90	90.80	3.1	48,193	0.01%
2019/12/30	10	91.30	12	91.33	90.90	-2	48,265	0.00%
2019/12/27	30	91.50	1	91.70	91.50	29	48,462	0.06%
2019/12/26	8	90.76	2	91.00	90.80	6	48,560	0.01%
2019/12/25	9	91.02	4	90.85	91.00	5	49,146	0.01%
2019/12/24	5	91.04	2	91.10	90.90	3	49,384	0.01%
2019/12/23	2	91.00	3.6	91.27	91.50	-1.6	49,552	0.00%
2019/12/20	1	91.10	11.1	91.97	91.10	-10.1	49,578	-0.02%
2019/12/19	0	0.00	37.6	92.18	92.20	-37.6	49,260	-0.08%
2019/12/18	10	92.28	32	92.12	92.40	-22	48,958	-0.04%
2019/12/17	3	91.10	36.6	91.54	91.60	-33.6	48,539	-0.07%
2019/12/16	13.4	91.78	3.1	91.49	91.60	10.3	48,561	0.02%
2019/12/13	1	92.00	12	91.35	91.00	-11	48,552	-0.02%
2019/12/12	1	91.20	5	91.54	91.00	-4	48,727	-0.01%
2019/12/11	2	91.20	37.1	90.99	91.30	-35.1	48,865	-0.07%
2019/12/10	2	90.35	0	0.00	90.30	2	49,354	0.00%
2019/12/09	10	91.10	3.4	91.07	91.00	6.6	49,715	0.01%
2019/12/06	7	90.60	13.3	89.92	90.50	-6.3	49,472	-0.01%
2019/12/05	1.1	90.06	20	89.95	89.90	-18.9	49,467	-0.04%
2019/12/04	4.1	88.91	15.2	89.46	89.50	-11.1	49,622	-0.02%
2019/12/03	9.3	89.66	9	89.46	90.00	0.3	49,672	0.00%
2019/12/02	17	87.80	19	87.18	88.60	-2	49,485	0.00%
2019/11/29	5.3	88.95	10	88.60	88.50	-4.7	49,213	-0.01%
2019/11/28	1	89.80	11	90.31	89.80	-10	48,897	-0.02%
2019/11/27	12	90.58	5.6	90.21	90.60	6.4	49,237	0.01%
2019/11/26	49	90.00	5	89.96	89.90	44	49,243	0.09%
2019/11/25	7.5	89.79	76	90.01	89.60	-68.5	48,294	-0.14%
2019/11/22	12	91.56	3.6	91.55	91.40	8.4	47,978	0.02%
2019/11/21	21	91.66	73.2	91.14	92.50	-52.2	47,972	-0.11%
2019/11/20	15	91.68	38	91.84	91.90	-23	47,375	-0.05%
2019/11/19	34	92.62	51.6	92.17	92.80	-17.6	47,024	-0.04%
2019/11/18	1	90.20	17	90.32	90.50	-16	45,679	-0.04%
2019/11/15	36	90.65	15	90.08	90.10	21	45,397	0.05%
2019/11/14	6.2	89.91	20	89.71	89.30	-13.8	45,007	-0.03%
2019/11/13	36.6	89.89	9.8	89.71	89.70	26.8	44,081	0.06%
2019/11/12	12	89.34	18.6	90.13	91.00	-6.6	43,699	-0.02%
2019/11/11	48.3	88.27	74	87.49	87.90	-25.7	42,815	-0.06%
2019/11/08	47	91.48	39.4	91.66	90.90	7.6	41,247	0.02%
2019/11/07	5	90.52	31.8	90.41	90.80	-26.8	39,749	-0.07%
2019/11/06	38	90.11	65.1	89.96	90.40	-27.1	38,542	-0.07%
2019/11/05	21	89.82	143	89.55	90.00	-122	37,282	-0.33%	大賣/鉅額交易
2019/11/04	43	87.68	80.8	87.37	89.00	-37.8	36,054	-0.10%
2019/11/01	22	83.41	56	83.20	84.80	-34	34,294	-0.10%
2019/10/31	10	80.80	11	80.95	80.60	-1	33,093	0.00%
2019/10/30	7	80.30	2	79.90	80.20	5	32,959	0.02%
2019/10/29	13.7	81.04	10.9	80.88	80.80	2.8	32,835	0.01%
2019/10/28	7	80.23	3	80.37	80.10	4	32,576	0.01%
2019/10/25	7	79.89	5	80.08	80.20	2	32,470	0.01%
2019/10/24	0	80.20	6.6	80.67	80.50	-6.6	32,252	-0.02%
2019/10/23	35	80.02	22.6	80.01	80.50	12.4	32,630	0.04%
2019/10/22	15	79.26	46	79.36	79.50	-31	32,364	-0.10%
2019/10/21	15	77.20	4	77.20	77.60	11	31,601	0.03%
2019/10/18	9	77.69	14	77.55	76.90	-5	31,704	-0.02%
2019/10/17	12	75.47	9.6	76.33	77.20	2.4	30,791	0.01%
2019/10/16	2	75.10	151	75.00	75.00	-149	29,769	-0.50%	大賣/鉅額交易
2019/10/15	4	74.73	169	74.84	74.70	-165	29,704	-0.56%	大賣/鉅額交易
2019/10/14	6.3	74.44	9	74.20	74.50	-2.7	30,027	-0.01%
2019/10/09	8	73.54	9	73.43	72.90	-1	29,767	0.00%
2019/10/08	0.8	73.80	0	0.00	74.00	0.8	29,894	0.00%
2019/10/07	5	73.66	0	0.00	73.40	5	29,759	0.02%
2019/10/04	4	72.15	0.8	72.70	72.70	3.2	29,672	0.01%
2019/10/03	22	71.90	11	71.90	72.00	11	29,708	0.04%
2019/10/02	17.8	72.36	10	72.30	72.30	7.8	29,572	0.03%
2019/10/01	105.1	72.21	101.6	72.60	72.60	3.5	29,331	0.01%	大買/大賣/
2019/09/27	1	73.60	9	73.72	73.20	-8	28,815	-0.03%
2019/09/26	3	74.30	1	74.30	74.00	2	28,901	0.01%
2019/09/25	0	0.00	2	74.60	74.80	-2	28,895	-0.01%
2019/09/24	5	75.00	11.3	74.98	74.90	-6.3	29,218	-0.02%
2019/09/23	7.2	74.50	8	74.55	74.70	-0.8	29,240	0.00%
2019/09/20	2	74.25	1	74.01	74.50	1	29,577	0.00%
2019/09/19	19.1	74.18	2	73.90	73.50	17.1	29,314	0.06%
2019/09/18	8	74.41	3	74.67	74.40	5	29,144	0.02%
2019/09/17	8.1	74.62	16	74.93	74.60	-7.9	29,059	-0.03%
2019/09/16	3.2	75.71	3	76.00	76.00	0.2	29,303	0.00%
2019/09/12	18	75.32	56	75.83	76.00	-38	29,068	-0.13%
2019/09/11	14	74.69	1	74.40	74.50	13	28,869	0.05%
2019/09/10	6	73.93	9	73.96	74.10	-3	28,884	-0.01%
2019/09/09	4	74.80	4.2	75.08	74.70	-0.2	29,030	0.00%
2019/09/06	7	75.34	3	75.47	75.00	4	29,372	0.01%
2019/09/05	324	74.89	24.2	74.90	74.90	299.8	29,587	1.01%	大買/鉅額交易
2019/09/04	18	74.06	1	74.30	74.30	17	29,815	0.06%
2019/09/03	3	74.00	6	73.95	73.60	-3	29,905	-0.01%
2019/09/02	6	74.15	17	74.08	74.00	-11	30,251	-0.04%
2019/08/30	16	73.31	25	73.93	74.20	-9	30,587	-0.03%
2019/08/29	3.3	71.93	2	71.95	71.90	1.3	30,724	0.00%
2019/08/28	3.4	72.13	1	72.10	72.40	2.4	31,041	0.01%
2019/08/27	11	72.19	4	72.18	72.20	7	31,307	0.02%
2019/08/26	0.1	72.50	0	0.00	72.00	0.1	31,562	0.00%
2019/08/23	5.3	73.46	0	0.00	73.30	5.3	31,812	0.02%
2019/08/22	5	73.92	26	73.68	73.90	-21	32,267	-0.07%
2019/08/21	27	73.59	6	73.43	73.50	21	34,158	0.06%
2019/08/20	13	72.58	0	0.00	72.40	13	34,127	0.04%
2019/08/19	2	72.55	1	72.40	72.40	1	34,491	0.00%
2019/08/16	24	71.81	14.7	72.15	72.00	9.3	35,197	0.03%
2019/08/15	14	71.67	1	71.60	71.60	13	35,147	0.04%
2019/08/14	5.4	73.13	9	73.20	72.60	-3.6	35,268	-0.01%
2019/08/13	2	72.95	1	73.10	72.90	1	35,218	0.00%
2019/08/12	1	74.00	4	73.30	73.70	-3	35,749	-0.01%
2019/08/08	28	73.16	2	73.20	73.10	26	36,472	0.07%
2019/08/07	10	72.95	1	73.10	72.90	9	37,306	0.02%
2019/08/06	3.1	71.76	10	72.20	73.30	-6.9	37,843	-0.02%
2019/08/05	18	73.38	8	73.95	72.80	10	37,786	0.03%
2019/08/02	22.2	76.07	4.1	75.80	75.50	18.1	37,404	0.05%
2019/08/01	1	78.00	1	78.10	77.90	0	37,162	0.00%
2019/07/31	2.6	78.10	2	78.20	78.60	0.6	37,041	0.00%
2019/07/30	18.2	78.08	16.8	77.86	77.80	1.3	37,167	0.00%
2019/07/29	5	78.28	1	78.20	78.40	4	37,511	0.01%
2019/07/26	6	78.57	4	78.38	78.40	2	37,626	0.01%
2019/07/25	54.5	78.45	18.2	78.28	78.60	36.3	37,671	0.10%
2019/07/24	25.4	81.18	37.5	81.21	81.30	-12.1	37,192	-0.03%
2019/07/23	19	80.96	307	80.61	80.90	-288	36,534	-0.79%	大賣/鉅額交易
2019/07/22	8	80.14	15	80.31	80.60	-7	36,414	-0.02%
2019/07/19	8	79.70	3	79.97	79.30	5	36,308	0.01%
2019/07/18	4	79.30	1	79.30	79.00	3	36,773	0.01%
2019/07/17	22	79.79	5	79.64	79.30	17	37,533	0.05%
2019/07/16	326	80.42	20.4	79.94	80.00	305.6	37,702	0.81%	大買/鉅額交易
2019/07/15	27	77.34	22	76.98	78.10	5	38,121	0.01%
2019/07/12	1	77.70	17	77.60	77.60	-16	40,175	-0.04%
2019/07/11	2	78.20	29	78.09	78.20	-27	41,245	-0.07%
2019/07/10	0	0.00	13	77.93	77.90	-13	42,238	-0.03%
2019/07/09	6	78.22	0	0.00	77.90	6	43,101	0.01%
2019/07/08	2	78.90	2	78.75	79.00	0	43,727	0.00%
2019/07/05	0.5	78.20	2	78.15	78.20	-1.5	44,148	0.00%
2019/07/04	1.2	77.71	24	77.70	77.70	-22.8	44,538	-0.05%
2019/07/03	4	78.20	1	77.50	77.50	3	44,768	0.01%
2019/07/02	0	0.00	2.2	79.15	79.10	-2.2	45,091	0.00%
2019/07/01	14	78.94	9	79.27	79.40	5	45,435	0.01%
2019/06/28	2.2	77.63	1	78.00	77.40	1.2	46,469	0.00%
2019/06/27	2	77.50	12.6	77.53	77.40	-10.6	48,925	-0.02%
2019/06/25	2	76.20	0	0.00	76.40	2	48,862	0.00%
2019/06/24	6.1	75.33	10	76.24	77.10	-3.9	48,644	-0.01%
2019/06/21	8	77.79	12.3	78.34	76.80	-4.3	48,291	-0.01%
2019/06/20	5	77.78	16	77.56	77.70	-11	47,665	-0.02%
2019/06/19	9	76.82	9	77.06	77.20	0	47,481	0.00%
2019/06/18	8	75.71	12	76.34	75.90	-4	46,966	-0.01%
2019/06/17	11	75.99	2	76.35	76.40	9	46,586	0.02%
2019/06/14	8	74.95	15	75.10	75.10	-7	46,296	-0.02%
2019/06/13	17	73.81	17	73.95	74.20	0	45,938	0.00%
2019/06/12	4	73.08	13	73.59	73.70	-9	45,892	-0.02%
2019/06/11	0.2	72.50	2	72.45	72.40	-1.8	45,480	0.00%
2019/06/10	2	71.65	3	71.97	72.10	-1	45,277	0.00%
2019/06/06	13	71.24	9	71.31	71.10	4	44,971	0.01%
2019/06/05	17	71.75	0	0.00	71.00	17	44,606	0.04%
2019/06/04	5	72.02	0	0.00	71.80	5	44,249	0.01%
2019/06/03	0	0.00	3.6	73.25	73.40	-3.6	43,903	-0.01%
2019/05/31	13	73.85	6	74.45	73.90	7	43,607	0.02%
2019/05/30	7	72.64	4	73.15	73.40	3	42,989	0.01%
2019/05/29	15	70.73	3	71.73	72.20	12	42,844	0.03%
2019/05/28	11	71.48	1.1	71.86	71.20	9.9	42,521	0.02%
2019/05/27	4	71.50	1	71.60	71.40	3	40,574	0.01%
2019/05/24	15.6	71.63	2	71.75	71.40	13.6	40,541	0.03%
2019/05/23	26.2	71.85	1	72.10	71.50	25.2	40,262	0.06%
2019/05/22	5	74.28	0	0.00	74.00	5	39,723	0.01%
2019/05/21	6	74.83	1	74.90	75.00	5	39,988	0.01%
2019/05/20	10	75.10	5	75.30	75.00	5	39,825	0.01%
2019/05/17	6.1	75.15	9	75.62	74.70	-2.9	39,707	-0.01%
2019/05/16	60	77.43	16	77.45	75.90	44	39,278	0.11%
2019/05/15	19.2	77.83	19	77.89	77.80	0.2	38,512	0.00%
2019/05/14	60	79.52	31	79.81	79.70	29	37,886	0.08%
2019/05/13	28.2	81.77	3	82.33	81.20	25.2	37,563	0.07%
2019/05/10	4	84.00	7	84.97	83.70	-3	37,575	-0.01%
2019/05/09	6	84.63	5	85.26	84.30	1	37,560	0.00%
2019/05/08	4	85.70	7.2	85.94	85.90	-3.2	37,350	-0.01%
2019/05/07	1	86.60	5	86.60	86.60	-4	37,276	-0.01%
2019/05/06	8.2	85.35	3	85.33	84.90	5.2	37,269	0.01%
2019/05/03	8	87.63	7	88.06	88.20	1	36,812	0.00%
2019/05/02	9.1	86.82	2	86.60	86.90	7.1	36,616	0.02%
2019/04/30	4.8	86.67	0	0.00	86.90	4.8	36,365	0.01%
2019/04/29	9.1	87.87	9	88.10	87.80	0.1	36,026	0.00%
2019/04/26	5.2	87.02	7	87.34	87.40	-1.8	35,703	-0.01%
2019/04/25	4.8	86.72	0	0.00	86.80	4.8	35,423	0.01%
2019/04/24	15.2	87.04	4	88.58	86.90	11.2	35,170	0.03%
2019/04/23	6.2	87.19	18.4	87.28	88.30	-12.2	34,864	-0.03%
2019/04/22	19.1	88.03	43.9	88.06	87.80	-24.8	34,003	-0.07%
2019/04/19	28.1	90.49	15	90.23	88.90	13.1	33,706	0.04%
2019/04/18	40.4	93.32	90.3	93.61	91.60	-49.9	32,619	-0.15%
2019/04/17	22	91.78	31	91.20	91.80	-9	30,553	-0.03%
2019/04/16	38.1	90.21	19.2	90.43	89.90	18.9	29,346	0.06%
2019/04/15	28	89.12	58.6	88.73	89.30	-30.6	28,411	-0.11%
2019/04/12	13	86.19	18	86.07	86.50	-5	27,828	-0.02%
2019/04/11	2	83.75	9	83.97	83.80	-7	27,456	-0.03%
2019/04/10	2	82.90	7	83.03	83.00	-5	26,990	-0.02%
2019/04/09	2	82.25	7	82.43	82.50	-5	26,686	-0.02%
2019/04/08	43	82.56	18	82.58	82.40	25	26,501	0.09%
2019/04/03	31	81.35	11	81.72	81.90	20	25,825	0.08%
2019/04/02	23.2	82.34	49	82.26	82.00	-25.8	25,304	-0.10%
2019/04/01	49.2	79.79	125	79.88	80.80	-75.8	23,838	-0.32%	大賣/
2019/03/29	0	0.00	29	73.21	73.50	-29	21,133	-0.14%
2019/03/28	0.4	71.80	0	0.00	71.80	0.4	21,058	0.00%
2019/03/27	0	0.00	19	71.91	71.90	-19	21,359	-0.09%
2019/03/26	0	0.00	11.2	71.72	71.80	-11.2	21,516	-0.05%
2019/03/25	5	71.34	1	71.70	71.20	4	21,784	0.02%
2019/03/22	6	72.78	4.6	73.35	73.00	1.4	21,732	0.01%
2019/03/21	0	0.00	1.6	73.03	73.00	-1.6	21,996	-0.01%
2019/03/20	0	0.00	1	72.20	72.40	-1	22,458	0.00%
2019/03/19	1	72.40	6	72.17	72.30	-5	23,024	-0.02%
2019/03/18	25.6	71.43	28.8	71.74	72.00	-3.2	23,226	-0.01%
2019/03/15	3.1	70.74	3	70.83	70.60	0.1	23,470	0.00%
2019/03/14	6	71.00	0	0.00	71.10	6	23,311	0.03%
2019/03/13	5	70.72	0	0.00	70.70	5	24,214	0.02%
2019/03/12	2	71.10	2	71.30	71.20	0	24,353	0.00%
2019/03/11	31	70.51	3	70.57	70.40	28	24,453	0.11%
2019/03/08	3.4	70.85	0	0.00	70.70	3.4	24,916	0.01%
2019/03/07	2.1	71.70	0	0.00	71.60	2.1	25,765	0.01%
2019/03/06	0	0.00	1	72.50	72.50	-1	26,193	0.00%
2019/03/04	9	71.79	0.6	72.20	72.20	8.4	26,928	0.03%
2019/02/27	2	72.50	0	0.00	72.70	2	26,754	0.01%
2019/02/26	1	73.30	7	73.27	72.80	-6	26,722	-0.02%
2019/02/25	14.6	73.22	15.6	73.27	73.40	-0.9	26,937	0.00%
2019/02/22	15	73.30	2	73.45	73.50	13	27,267	0.05%
2019/02/21	1	73.70	5.8	73.51	73.80	-4.8	27,552	-0.02%
2019/02/20	0	0.00	22.6	73.12	73.20	-22.6	27,545	-0.08%
2019/02/19	0	0.00	1	72.00	72.00	-1	27,169	0.00%
2019/02/18	1	71.00	2.1	71.29	71.00	-1.1	27,351	0.00%
2019/02/15	5	70.40	6	70.42	70.30	-1	27,533	0.00%
2019/02/14	3	71.77	2	72.00	71.40	1	27,638	0.00%
2019/02/13	1.4	71.71	7	72.17	72.00	-5.6	27,733	-0.02%
2019/02/12	1	71.10	5	71.44	72.00	-4	27,694	-0.01%
2019/02/11	1	70.10	3	70.00	69.90	-2	27,543	-0.01%
2019/01/30	0	0.00	200.4	70.00	70.00	-200.4	27,311	-0.73%	大賣/鉅額交易
2019/01/29	102	70.00	208	69.91	69.90	-106	27,329	-0.39%	大買/大賣/鉅額交易
2019/01/28	0.1	70.70	0	0.00	70.80	0.1	27,288	0.00%
2019/01/25	300.5	70.77	3	70.90	70.70	297.5	27,511	1.08%	大買/鉅額交易
2019/01/24	1.4	69.93	0	0.00	70.00	1.4	27,455	0.00%
2019/01/23	2.2	69.85	0	0.00	69.70	2.2	27,740	0.01%
2019/01/21	1.2	71.08	202	71.20	71.20	-200.8	28,393	-0.71%	大賣/鉅額交易
2019/01/18	201	70.60	31	70.72	70.80	170	29,728	0.57%	大買/鉅額交易
2019/01/17	0	0.00	1	70.40	70.40	-1	30,927	0.00%
2019/01/16	0	0.00	0.2	70.20	70.20	-0.2	31,610	0.00%
2019/01/15	2	70.20	2	70.40	70.30	0	31,959	0.00%
2019/01/14	0.4	69.00	20	68.75	68.70	-19.6	32,168	-0.06%
2019/01/11	18	69.80	3.4	69.41	69.40	14.6	33,547	0.04%
2019/01/10	0.5	69.40	1.3	69.16	69.30	-0.8	33,515	0.00%
2019/01/09	2	69.40	4	69.93	69.90	-2	33,515	-0.01%
2019/01/07	5	68.68	1	69.30	69.30	4	33,710	0.01%
2019/01/04	22	67.41	4	67.75	67.60	18	33,606	0.05%
2019/01/03	14	68.93	0	0.00	68.90	14	33,646	0.04%
2019/01/02	7	70.01	7	69.96	70.10	0	33,501	0.00%
2018/12/28	0	0.00	2.8	70.87	70.80	-2.8	33,856	-0.01%
2018/12/27	1	71.60	2	71.25	70.80	-1	34,100	0.00%
2018/12/26	0.6	70.30	1	70.30	70.20	-0.4	34,354	0.00%
2018/12/25	1	70.70	5.6	70.45	70.70	-4.6	34,538	-0.01%
2018/12/24	0	0.00	2	71.20	71.40	-2	35,126	-0.01%
2018/12/22	0	0.00	33	71.09	70.90	-33	35,373	-0.09%
2018/12/21	0	0.00	1	70.80	71.40	-1	35,779	0.00%
2018/12/20	0.6	71.50	11	71.26	71.50	-10.4	35,804	-0.03%
2018/12/18	0	0.00	0.7	70.90	70.80	-0.7	35,873	0.00%
2018/12/17	0.1	71.30	0	0.00	71.10	0.1	36,093	0.00%
2018/12/14	4.3	71.49	8	71.51	71.50	-3.7	36,528	-0.01%
2018/12/13	3.6	72.56	16	72.46	73.00	-12.4	36,813	-0.03%
2018/12/12	38	70.74	10	71.04	71.20	28	37,341	0.07%
2018/12/11	8	68.59	1	69.10	68.40	7	37,568	0.02%
2018/12/10	31	68.12	4	67.75	67.70	27	37,759	0.07%
2018/12/07	4	69.38	0	0.00	69.10	4	37,568	0.01%
2018/12/06	17.1	69.40	22	70.47	69.00	-4.9	37,365	-0.01%
2018/12/05	4	71.83	3	71.60	71.60	1	36,597	0.00%
2018/12/04	0.1	73.50	0	0.00	73.40	0.1	36,922	0.00%
2018/12/03	39	73.60	5.3	73.93	74.00	33.7	36,977	0.09%
2018/11/30	8	73.13	15	73.46	71.90	-7	36,598	-0.02%
2018/11/29	16.2	73.49	5	72.86	72.40	11.2	35,692	0.03%
2018/11/28	2	72.35	4	72.80	73.10	-2	35,289	-0.01%
2018/11/27	12	70.40	0	0.00	70.70	12	34,839	0.03%
2018/11/26	1	71.00	1	71.00	71.00	0	34,800	0.00%
2018/11/23	0.2	70.10	3	69.97	70.00	-2.8	34,663	-0.01%
2018/11/22	5.3	69.68	3	69.80	69.50	2.3	34,653	0.01%
2018/11/21	5.2	69.32	6	70.27	70.60	-0.8	34,466	0.00%
2018/11/20	9	71.24	0	0.00	71.00	9	34,147	0.03%
2018/11/19	5	73.26	1	73.30	73.40	4	33,901	0.01%
2018/11/16	5.1	74.05	2	74.20	74.30	3.1	34,199	0.01%
2018/11/15	37	73.88	18.6	73.14	74.50	18.4	35,037	0.05%
2018/11/14	7.3	73.88	5	73.70	73.30	2.3	34,998	0.01%
2018/11/13	11	74.54	17	74.41	74.40	-6	34,972	-0.02%
2018/11/12	0.5	76.30	0	0.00	76.20	0.5	34,899	0.00%
2018/11/09	17.1	75.90	13	76.00	76.10	4.1	35,101	0.01%
2018/11/08	2	77.05	10	77.05	76.60	-8	35,138	-0.02%
2018/11/07	2.4	77.83	0	0.00	77.90	2.4	35,022	0.01%
2018/11/06	46.8	78.21	26	78.95	77.30	20.8	35,016	0.06%
2018/11/05	2.8	79.78	1	80.00	80.00	1.8	35,081	0.01%
2018/11/02	19.7	79.94	29	80.54	81.00	-9.3	35,222	-0.03%
2018/11/01	3.3	79.66	2	79.85	79.90	1.3	35,105	0.00%
2018/10/31	11.4	77.94	6	78.55	78.80	5.4	35,267	0.02%
2018/10/30	7	75.89	0	0.00	76.40	7	35,030	0.02%
2018/10/29	6.3	76.58	14	77.44	75.50	-7.7	35,063	-0.02%
2018/10/26	32.2	77.70	31.6	77.79	76.20	0.6	35,074	0.00%
2018/10/17	57.5	69.30	56	70.16	68.10	1.5	34,592	0.00%
2018/10/16	48.6	70.07	13.1	70.14	70.40	35.5	33,758	0.11%
2018/10/15	9.2	70.75	0	0.00	70.50	9.2	33,489	0.03%
2018/10/12	38.1	70.60	17	70.59	71.90	21.1	33,508	0.06%
2018/10/11	39.1	70.55	51.1	70.77	70.10	-12	33,512	-0.04%
2018/10/09	12	75.50	7	75.60	75.30	5	32,293	0.02%
2018/10/08	7	75.56	16	75.68	75.50	-9	32,342	-0.03%
2018/10/05	6	75.75	18	76.04	75.60	-12	32,631	-0.04%
2018/10/04	13	76.55	3	76.43	76.20	10	32,542	0.03%
2018/10/03	5.1	77.90	11	77.80	77.80	-5.9	32,668	-0.02%
2018/10/02	5.1	78.48	0	0.00	78.10	5.1	32,896	0.02%
2018/10/01	1	79.90	3	80.03	79.90	-2	32,641	-0.01%
2018/09/28	2.6	78.89	11	79.05	79.20	-8.4	32,840	-0.03%
2018/09/27	2	78.20	5	78.24	78.70	-3	32,499	-0.01%
2018/09/26	5	77.48	18	77.44	77.30	-13	32,279	-0.04%
2018/09/25	2	75.95	44	76.10	76.10	-42	32,142	-0.13%
2018/09/21	24	75.35	0	0.00	75.80	24	32,370	0.07%
2018/09/20	1	75.90	11	75.72	75.60	-10	32,265	-0.03%
2018/09/19	2.1	76.11	3	76.13	76.40	-0.9	32,294	0.00%
2018/09/18	15.1	76.20	5	76.62	75.80	10.1	32,335	0.03%
2018/09/17	10	77.90	3	78.00	77.80	7	32,456	0.02%
2018/09/14	3.1	77.19	16	77.33	77.90	-12.9	32,799	-0.04%
2018/09/13	15	76.06	5.3	76.20	76.00	9.7	32,828	0.03%
2018/09/12	10	77.46	2	77.25	77.00	8	32,740	0.02%
2018/09/11	10	76.63	26	77.35	77.70	-16	32,803	-0.05%
2018/09/10	47.3	75.36	1	75.10	75.10	46.3	33,096	0.14%
2018/09/07	16.2	78.08	21	77.82	77.70	-4.8	32,715	-0.01%
2018/09/06	14.2	79.30	9	79.44	79.30	5.2	32,743	0.02%
2018/09/05	10.4	80.25	2	80.10	80.10	8.4	32,558	0.03%
2018/09/04	16	80.16	4	80.20	80.10	12	32,939	0.04%
2018/09/03	16.1	80.23	6	80.18	80.10	10.1	33,317	0.03%
2018/08/31	6.1	80.49	25	80.40	80.50	-19	34,592	-0.05%
2018/08/30	3.1	81.16	0	0.00	80.90	3.1	35,372	0.01%
2018/08/29	2	81.15	116.2	81.20	81.40	-114.2	35,704	-0.32%	大賣/鉅額交易
2018/08/28	24	81.28	4.9	81.24	81.20	19.1	35,877	0.05%
2018/08/27	6	80.93	1	80.80	81.00	5	36,077	0.01%
2018/08/24	4.2	81.10	7	80.87	81.10	-2.8	36,106	-0.01%
2018/08/23	3	81.27	23	81.43	81.80	-20	37,143	-0.05%
2018/08/22	12	81.67	0	0.00	81.70	12	37,444	0.03%
2018/08/21	21.4	81.05	0	0.00	81.00	21.4	37,825	0.06%
2018/08/20	2	81.20	0	0.00	81.00	2	38,555	0.01%
2018/08/17	0	0.00	1	81.90	81.10	-1	39,047	0.00%
2018/08/16	7	80.81	1.1	80.70	81.20	5.9	39,033	0.02%
2018/08/15	7	80.56	25	80.52	81.10	-18	38,932	-0.05%
2018/08/14	36.1	81.79	2	82.10	81.30	34.1	38,576	0.09%
2018/08/13	23	84.35	5	84.00	83.80	18	37,744	0.05%
2018/08/10	1	85.60	24	85.77	85.90	-23	37,559	-0.06%
2018/08/09	1	85.10	8	85.38	85.20	-7	37,496	-0.02%
2018/08/08	18	85.00	3	84.87	85.00	15	37,984	0.04%
2018/08/07	0	0.00	7	84.99	84.40	-7	38,653	-0.02%
2018/08/06	2	83.90	5	84.56	84.60	-3	40,277	-0.01%
2018/08/03	1	83.70	0	0.00	83.80	1	40,685	0.00%
2018/08/02	22	82.81	2	84.50	82.80	20	40,725	0.05%
2018/08/01	0	0.00	20	84.07	84.10	-20	40,747	-0.05%
2018/07/31	2	83.70	18	83.61	83.80	-16	40,718	-0.04%
2018/07/30	5	83.90	21	83.94	84.20	-16	40,734	-0.04%
2018/07/27	3	83.33	5	83.40	83.20	-2	40,533	0.00%
2018/07/26	2	82.75	9	82.96	83.50	-7	40,985	-0.02%
2018/07/25	21	82.80	13	82.75	82.70	8	41,156	0.02%
2018/07/24	39	85.44	18	85.62	85.20	21	41,023	0.05%
2018/07/23	6	85.47	22	85.35	85.50	-16	40,405	-0.04%
2018/07/20	16	84.66	15	85.16	85.30	1	40,448	0.00%
2018/07/19	7	85.01	28	84.97	85.20	-21	40,634	-0.05%
2018/07/18	10	84.24	8	84.08	84.10	2	41,177	0.00%
2018/07/17	2	82.85	17	82.95	82.90	-15	41,148	-0.04%
2018/07/16	7	82.94	5	82.80	82.80	2	41,273	0.00%
2018/07/13	8	82.31	12	82.43	82.90	-4	42,018	-0.01%
2018/07/12	2	81.15	1	81.30	81.20	1	42,639	0.00%
2018/07/11	18	80.98	28	81.52	81.60	-10	42,885	-0.02%
2018/07/10	4	80.50	1	80.60	80.50	3	42,680	0.01%
2018/07/09	3	80.87	5	81.32	80.80	-2	42,584	0.00%
2018/07/06	44.5	80.41	11	80.93	80.50	33.5	42,830	0.08%
2018/07/05	6	81.20	0	0.00	81.20	6	42,840	0.01%
2018/07/04	0.2	81.70	6	81.43	81.60	-5.9	43,143	-0.01%
2018/07/03	6	81.12	1	80.80	80.70	5	43,802	0.01%
2018/07/02	20	81.97	4	82.48	81.00	16	44,386	0.04%
2018/06/29	7.5	82.51	17	82.66	83.20	-9.5	44,722	-0.02%
2018/06/28	28	80.51	2	80.60	80.50	26	46,328	0.06%
2018/06/27	1	81.10	9	81.03	80.90	-8	46,430	-0.02%
2018/06/26	24	80.53	16	80.57	81.00	8	46,386	0.02%
2018/06/25	9	81.87	31	81.80	81.50	-22	46,072	-0.05%
2018/06/22	15	82.07	7	82.17	82.30	8	45,973	0.02%
2018/06/20	16	82.24	24	82.26	83.00	-8	46,402	-0.02%
2018/06/19	23	83.23	28.5	83.36	83.00	-5.5	46,024	-0.01%
2018/06/15	66	84.77	42	84.60	85.00	24	45,391	0.05%
2018/06/14	35	85.91	14	86.29	85.50	21	44,934	0.05%
2018/06/13	0	0.00	4	87.60	87.80	-4	44,377	-0.01%
2018/06/12	17	87.77	23	87.69	87.70	-6	45,087	-0.01%
2018/06/11	14	88.04	30	87.57	87.40	-16	45,024	-0.04%
2018/06/08	232	91.20	519	90.97	88.30	-287	45,184	-0.64%	大買/大賣/鉅額交易
2018/06/07	164	89.97	208	90.34	91.20	-44	44,916	-0.10%	大買/大賣/
2018/06/06	139	88.41	13	88.95	89.10	126	44,888	0.28%	大買/鉅額交易
2018/06/05	5.3	88.10	14.8	87.99	88.10	-9.5	45,553	-0.02%
2018/06/04	214.1	87.51	33	87.54	87.80	181.1	45,573	0.40%	大買/鉅額交易
2018/06/01	1	86.40	0	0.00	86.60	1	45,724	0.00%
2018/05/31	116	87.41	13	86.05	85.70	103	45,907	0.22%	大買/鉅額交易
2018/05/30	8	87.41	28	87.28	87.40	-20	45,020	-0.04%
2018/05/29	23	88.35	2	88.40	87.60	21	44,829	0.05%
2018/05/28	4	88.68	13	88.60	88.80	-9	44,821	-0.02%
2018/05/25	6	85.97	50.7	86.01	86.50	-44.7	44,419	-0.10%
2018/05/24	13	84.33	75	84.30	84.10	-62	44,188	-0.14%
2018/05/23	0	0.00	1	84.00	83.60	-1	44,702	0.00%
2018/05/22	14	84.39	0.3	84.20	84.00	13.7	45,124	0.03%
2018/05/21	11	85.22	18	85.04	85.00	-7	45,700	-0.02%
2018/05/18	16	84.56	0	0.00	83.90	16	46,339	0.03%
2018/05/17	1.2	84.92	1	85.20	84.20	0.2	47,022	0.00%
2018/05/16	47.2	84.95	1.3	84.65	84.60	45.8	47,215	0.10%
2018/05/15	84	87.66	11	87.11	86.00	73	47,488	0.15%
2018/05/14	37	88.49	80	88.97	89.00	-43	48,662	-0.09%
2018/05/11	2.6	84.38	13	84.46	85.00	-10.4	47,388	-0.02%
2018/05/10	6	82.18	7	82.51	82.90	-1	47,391	0.00%
2018/05/09	1.2	82.02	0	0.00	81.80	1.2	47,644	0.00%
2018/05/08	57	81.65	2	82.20	82.60	55	48,053	0.11%
2018/05/07	8	81.49	8	81.44	81.60	0	48,209	0.00%
2018/05/04	14	80.61	6	80.62	80.40	8	48,519	0.02%
2018/05/03	10	80.45	4	80.50	80.10	6	48,855	0.01%
2018/05/02	13	82.82	0	0.00	81.80	13	48,950	0.03%
2018/04/30	0	0.00	5	82.90	82.90	-5	49,029	-0.01%
2018/04/27	5	81.00	8	81.13	81.50	-3	49,363	-0.01%
2018/04/26	17.4	80.75	4	81.35	80.60	13.4	49,915	0.03%
2018/04/25	18	80.23	27	80.09	80.40	-9	50,957	-0.02%
2018/04/24	48.9	80.85	38	81.94	80.60	10.9	51,057	0.02%
2018/04/23	14.3	83.18	35.1	83.17	83.00	-20.8	50,484	-0.04%
2018/04/20	10.4	84.04	6	84.28	84.00	4.4	50,371	0.01%
2018/04/19	47	84.71	4	83.00	85.00	43	50,547	0.09%
2018/04/18	54	85.26	57	84.85	84.80	-3	50,204	-0.01%
2018/04/17	320.1	87.05	324	86.63	86.50	-3.9	50,087	-0.01%	大買/大賣/
2018/04/16	0	0.00	3	87.33	87.60	-3	50,333	-0.01%
2018/04/13	5	87.00	1	87.10	87.00	4	50,506	0.01%
2018/04/12	16.1	87.00	0	0.00	86.80	16.1	50,851	0.03%
2018/04/11	13.3	88.07	11	87.33	87.30	2.3	51,181	0.00%
2018/04/10	21.3	87.14	2.3	87.23	87.00	19	51,411	0.04%
2018/04/09	18	86.84	4.5	87.39	87.40	13.5	51,757	0.03%
2018/04/03	24.1	87.10	25	87.20	87.20	-0.9	51,281	0.00%
2018/04/02	21	88.27	42	88.61	88.10	-21	50,921	-0.04%
2018/03/31	104.4	88.98	11	89.16	88.50	93.4	50,680	0.18%	大買/
2018/03/30	57	91.66	5	91.68	91.40	52	48,765	0.11%
2018/03/29	29	89.93	2	90.30	90.00	27	48,632	0.06%
2018/03/28	4.5	90.28	5	90.54	90.10	-0.5	48,333	0.00%
2018/03/27	3	91.13	8	91.15	91.20	-5	48,237	-0.01%
2018/03/26	9	89.99	5.3	90.12	90.20	3.7	48,082	0.01%
2018/03/23	32.1	90.83	2	91.25	90.40	30.1	48,202	0.06%
2018/03/22	0	0.00	39	92.90	92.80	-39	48,376	-0.08%
2018/03/21	5.1	92.52	1	92.40	92.40	4.1	48,263	0.01%
2018/03/20	41	92.70	3	92.63	92.60	38	48,615	0.08%
2018/03/19	4	92.88	11	92.80	92.90	-7	48,662	-0.01%
2018/03/16	3	93.27	6	93.25	92.80	-3	48,767	-0.01%
2018/03/15	5	93.78	1	94.70	93.40	4	48,424	0.01%
2018/03/14	7	93.76	0	0.00	93.30	7	48,939	0.01%
2018/03/13	13.1	95.53	12	95.23	95.20	1.1	48,868	0.00%
2018/03/12	3.1	93.91	19	93.96	94.30	-15.9	48,136	-0.03%
2018/03/09	59	91.91	109	91.58	91.90	-50	48,311	-0.10%	大賣/
2018/03/08	23	89.35	18	89.47	89.40	5	48,434	0.01%
2018/03/07	31	89.07	14	89.79	88.50	17	48,600	0.03%
2018/03/06	7	88.13	6	88.33	88.20	1	49,225	0.00%
2018/03/05	7.2	87.28	4	87.20	87.00	3.2	49,994	0.01%
2018/03/02	2	87.20	2	87.45	87.80	0	49,680	0.00%
2018/03/01	9.6	87.94	3	87.87	87.90	6.6	49,850	0.01%
2018/02/27	26.1	88.84	202	89.20	88.10	-176	49,752	-0.35%	大賣/鉅額交易
2018/02/26	203	89.00	7	89.27	88.80	196	49,448	0.40%	大買/鉅額交易
2018/02/23	0	0.00	5	88.94	88.90	-5	49,325	-0.01%
2018/02/22	17	87.81	21	87.80	87.90	-4	49,530	-0.01%
2018/02/21	15.3	88.45	9.5	88.56	88.20	5.8	49,335	0.01%
2018/02/12	24.8	87.85	6	88.17	87.60	18.8	48,915	0.04%
2018/02/09	38.2	86.87	23	86.88	87.50	15.2	48,743	0.03%
2018/02/08	21	89.37	5	89.52	89.00	16	48,453	0.03%
2018/02/07	66	90.96	62.7	90.49	90.00	3.3	49,905	0.01%
2018/02/06	73	89.74	12	89.99	89.20	61	49,153	0.12%
2018/02/05	121	92.54	103	93.00	92.80	18	47,142	0.04%	大買/大賣/
2018/02/02	206	93.83	221	95.18	95.20	-15	47,140	-0.03%	大買/大賣/
2018/02/01	36	93.18	10	94.28	93.50	26	47,024	0.06%
2018/01/31	124	92.92	331	92.42	92.20	-207	46,756	-0.44%	大買/大賣/鉅額交易
2018/01/30	8.1	94.06	226	93.66	93.60	-217.9	46,299	-0.47%	大賣/鉅額交易
2018/01/29	222	95.06	40	94.69	94.70	182	46,043	0.40%	大買/鉅額交易
2018/01/26	110	95.23	178	95.70	95.40	-68	45,847	-0.15%	大買/大賣/
2018/01/25	12	95.82	315	95.57	95.40	-303	45,486	-0.67%	大賣/鉅額交易
2018/01/24	28	96.01	30	95.98	95.90	-2	44,848	0.00%
2018/01/23	306	96.24	16	95.96	96.90	290	44,696	0.65%	大買/鉅額交易
2018/01/22	326	97.04	336	97.14	96.60	-10	44,513	-0.02%	大買/大賣/
2018/01/19	41	95.94	23	96.10	96.90	18	43,848	0.04%
2018/01/18	327.1	94.25	29	94.52	93.80	298.1	42,486	0.70%	大買/鉅額交易
2018/01/17	8	92.88	3	93.33	93.40	5	42,043	0.01%
2018/01/16	15	93.29	10	93.27	93.40	5	41,887	0.01%
2018/01/15	19.1	93.23	49.7	93.06	93.30	-30.6	41,766	-0.07%
2018/01/12	23.2	92.01	3	91.97	91.80	20.2	41,540	0.05%
2018/01/11	64	91.23	13	91.35	91.40	51	41,459	0.12%
2018/01/10	46	91.12	28	90.84	90.80	18	40,939	0.04%
2018/01/09	8	92.00	4.1	92.05	91.80	3.9	40,640	0.01%
2018/01/08	18.4	91.87	5	91.80	91.80	13.4	40,616	0.03%
2018/01/05	16	91.96	1	92.40	93.00	15	40,275	0.04%
2018/01/04	23	92.78	25	92.68	92.60	-2	39,996	-0.01%
2018/01/03	30	94.14	12	94.39	94.00	18	39,819	0.05%
2018/01/02	6	95.25	6	94.47	95.00	0	39,215	0.00%