鴻海 (2317)-永豐金-彰化券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/10	43.6	169.53	8	169.19	169.50	35.6	115,830	0.03%
2024/05/09	41.9	172.62	39.1	172.28	170.50	2.8	114,664	0.00%
2024/05/08	19.7	169.57	18.7	169.91	169.50	1	113,075	0.00%
2024/05/07	47.5	169.19	31.1	169.21	169.50	16.5	112,117	0.01%
2024/05/06	95.4	166.00	142.8	164.83	167.50	-47.4	110,314	-0.04%	大賣/
2024/05/03	6.2	156.68	37	157.73	156.00	-30.8	107,787	-0.03%
2024/05/02	26.4	153.07	19.1	153.11	154.00	7.4	107,073	0.01%
2024/04/30	62.5	157.84	17.5	159.77	156.00	45	106,176	0.04%
2024/04/29	26.4	159.09	55	159.14	158.50	-28.6	105,289	-0.03%
2024/04/26	12.2	155.66	44.6	156.27	155.00	-32.4	104,036	-0.03%
2024/04/25	34.8	152.31	12.3	152.37	151.50	22.5	102,659	0.02%
2024/04/24	20.1	152.74	146.6	151.40	156.00	-126.5	101,157	-0.13%	大賣/鉅額交易
2024/04/23	28.3	144.87	14	144.43	144.00	14.3	98,752	0.01%
2024/04/22	17.1	143.44	14.7	143.71	143.00	2.4	98,059	0.00%
2024/04/19	81.3	143.56	50	143.55	143.00	31.3	97,247	0.03%
2024/04/18	23.6	146.53	41	146.93	148.00	-17.4	95,526	-0.02%
2024/04/17	25.3	144.04	25	145.28	146.50	0.3	94,851	0.00%
2024/04/16	44.3	139.76	81.9	139.89	141.00	-37.5	93,480	-0.04%
2024/04/15	31.5	146.96	24	146.75	146.00	7.5	90,976	0.01%
2024/04/12	19.3	150.67	10	152.30	150.50	9.3	89,690	0.01%
2024/04/11	60.7	149.56	29.7	150.10	150.00	30.9	87,961	0.04%
2024/04/10	65.8	156.76	12	155.79	154.50	53.8	85,355	0.06%
2024/04/09	39.8	158.46	42.8	159.32	158.00	-3	84,044	0.00%
2024/04/08	32.2	157.92	14.1	158.14	158.00	18.1	82,682	0.02%
2024/04/03	37.8	156.27	41.1	157.54	159.00	-3.3	81,311	0.00%
2024/04/02	14.7	155.77	76.4	156.05	159.00	-61.7	79,344	-0.08%
2024/04/01	14.5	151.58	21.1	151.46	150.50	-6.6	76,692	-0.01%
2024/03/29	98.3	152.55	42.9	151.83	150.00	55.3	75,560	0.07%
2024/03/28	28	153.26	132.1	153.94	155.50	-104	73,210	-0.14%	大賣/鉅額交易
2024/03/27	45.5	146.34	78.2	147.05	148.50	-32.8	70,339	-0.05%
2024/03/26	51.7	143.64	113.3	143.67	142.00	-61.6	68,483	-0.09%	大賣/
2024/03/25	54.8	145.74	55.9	145.56	145.50	-1.1	66,381	0.00%
2024/03/22	47.7	144.55	108.7	146.06	145.50	-61	64,505	-0.09%	大賣/
2024/03/21	32.1	141.69	125	142.45	142.50	-92.9	61,032	-0.15%	大賣/
2024/03/20	56.7	138.30	111.4	139.49	138.00	-54.8	58,649	-0.09%	大賣/
2024/03/19	38.2	133.19	88.5	134.61	136.00	-50.3	55,781	-0.09%
2024/03/18	35.5	132.80	171.3	133.45	136.00	-135.7	53,182	-0.26%	大賣/鉅額交易
2024/03/15	22.3	130.61	339.7	130.79	132.00	-317.4	49,532	-0.64%	大賣/鉅額交易
2024/03/14	15.9	119.35	126.5	119.51	121.00	-110.6	43,236	-0.26%	大賣/鉅額交易
2024/03/13	94.6	120.09	289.7	120.35	120.50	-195.1	40,314	-0.48%	大賣/鉅額交易
2024/03/12	24.1	116.50	267.5	115.95	119.00	-243.4	34,910	-0.70%	大賣/鉅額交易
2024/03/11	12	108.38	100.2	108.91	109.50	-88.2	29,389	-0.30%
2024/03/08	42.1	105.47	7.1	105.46	105.00	34.9	27,431	0.13%
2024/03/07	3	107.83	42.1	107.90	107.50	-39.1	26,533	-0.15%
2024/03/06	1	106.50	25.2	106.14	106.50	-24.2	26,183	-0.09%
2024/03/05	7.2	107.07	43.9	107.12	106.50	-36.6	26,190	-0.14%
2024/03/04	7.1	104.80	109.3	104.70	106.50	-102.2	25,463	-0.40%	大賣/鉅額交易
2024/03/01	6.2	102.84	0	0.00	102.00	6.2	24,125	0.03%
2024/02/29	14.1	103.00	11	103.41	103.00	3.1	24,041	0.01%
2024/02/27	3.1	103.97	9.8	103.55	103.50	-6.7	23,750	-0.03%
2024/02/26	3.3	103.50	7	103.36	103.50	-3.8	23,649	-0.02%
2024/02/23	1.1	103.00	25	103.50	103.00	-23.9	23,790	-0.10%
2024/02/22	11	103.50	1.8	103.28	103.50	9.2	24,119	0.04%
2024/02/21	2.9	103.06	35	103.49	103.00	-32.2	24,289	-0.13%
2024/02/20	4	103.50	28	104.07	103.50	-24	24,762	-0.10%
2024/02/19	3	102.33	33.5	102.67	103.00	-30.5	24,617	-0.12%
2024/02/16	15	101.00	1.5	101.50	101.50	13.5	25,053	0.05%
2024/02/15	7.9	101.37	10.2	101.98	101.00	-2.3	25,287	-0.01%
2024/02/05	0	0.00	9	101.89	101.50	-9	25,125	-0.04%
2024/02/02	2.5	102.04	4	102.25	102.00	-1.5	25,105	-0.01%
2024/02/01	0.2	102.00	0	0.00	103.00	0.2	25,344	0.00%
2024/01/31	2.3	102.00	3.1	102.32	102.50	-0.8	25,428	0.00%
2024/01/30	0	0.00	6.1	102.50	102.00	-6.1	25,581	-0.02%
2024/01/29	1.5	102.17	3	102.83	102.50	-1.5	25,927	-0.01%
2024/01/26	15	102.80	4.2	102.76	102.50	10.8	26,364	0.04%
2024/01/25	11	101.50	5	101.60	102.00	6	26,353	0.02%
2024/01/23	0	0.00	25	100.94	101.00	-25	27,103	-0.09%
2024/01/22	5.1	100.01	0	0.00	99.90	5.1	29,035	0.02%
2024/01/19	10	100.50	1	100.50	100.50	9	29,204	0.03%
2024/01/18	7	99.53	1	99.10	99.90	6	29,563	0.02%
2024/01/17	57.6	99.47	2.6	99.39	98.60	55	29,936	0.18%
2024/01/16	6.2	99.97	1	100.00	100.00	5.2	30,976	0.02%
2024/01/15	11.4	100.46	0	0.00	100.00	11.4	31,922	0.04%
2024/01/12	6.1	100.10	12	100.50	100.50	-5.9	32,081	-0.02%
2024/01/11	19.7	100.19	0	0.00	100.50	19.7	32,209	0.06%
2024/01/10	12.6	100.47	1	100.50	100.00	11.6	32,083	0.04%
2024/01/09	13.4	101.32	0	0.00	101.00	13.4	31,963	0.04%
2024/01/08	26.1	102.56	15	103.07	101.50	11.1	31,828	0.03%
2024/01/05	3.2	104.32	2.6	104.19	104.00	0.5	31,693	0.00%
2024/01/04	3	104.50	0	0.00	104.00	3	31,937	0.01%
2024/01/03	2.1	104.49	8	104.50	104.50	-6	32,154	-0.02%
2024/01/02	5.1	104.40	12	104.54	105.00	-7	32,305	-0.02%
2023/12/29	4.4	104.25	30	104.45	104.50	-25.6	32,250	-0.08%
2023/12/28	5	103.50	3	104.00	104.00	2	32,274	0.01%
2023/12/27	7	103.50	1	104.00	103.50	6	32,180	0.02%
2023/12/26	15	103.83	1.1	103.94	104.00	13.9	32,097	0.04%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	2	103.50	1	104.00	103.50	1	32,363	0.00%
2023/12/21	4	103.00	15.6	103.35	103.50	-11.6	32,468	-0.04%
2023/12/20	1.4	103.69	24.3	103.50	104.50	-23	32,160	-0.07%
2023/12/19	1.3	102.00	3	102.00	102.50	-1.8	31,507	-0.01%
2023/12/18	3	101.67	5	101.60	102.00	-2	31,329	-0.01%
2023/12/15	3.2	101.31	8	101.50	101.50	-4.8	31,177	-0.02%
2023/12/14	2	101.50	11	101.59	102.00	-9	30,726	-0.03%
2023/12/13	5.2	101.00	10	100.95	101.00	-4.8	30,500	-0.02%
2023/12/12	0	0.00	2.8	100.86	101.00	-2.8	30,839	-0.01%
2023/12/11	10.9	100.77	4	100.88	101.00	6.9	30,769	0.02%
2023/12/08	7.2	101.29	6	101.00	101.50	1.2	30,658	0.00%
2023/12/07	4.1	101.00	2	100.50	101.00	2.1	30,887	0.01%
2023/12/06	0.3	101.00	0	0.00	101.00	0.3	30,950	0.00%
2023/12/05	2.3	100.78	0	101.00	101.00	2.3	30,895	0.01%
2023/12/04	0	0.00	4	100.50	101.00	-4	30,773	-0.01%
2023/12/01	5.1	100.81	2.1	100.52	100.50	3	30,811	0.01%
2023/11/30	5	101.50	20	101.25	101.50	-15	30,592	-0.05%
2023/11/29	0.2	102.00	1	102.00	102.00	-0.8	30,267	0.00%
2023/11/28	2.1	102.50	1	102.50	102.50	1.1	29,970	0.00%
2023/11/27	25.4	102.20	2.4	102.93	101.50	23.1	30,482	0.08%
2023/11/24	1	101.50	1	101.50	101.50	0	30,442	0.00%
2023/11/22	15	102.66	7	102.86	102.00	8	31,063	0.03%
2023/11/21	1.5	101.88	16.4	102.15	102.50	-14.9	30,942	-0.05%
2023/11/20	5.1	101.10	2.9	101.00	101.00	2.2	31,170	0.01%
2023/11/17	25.2	102.94	12.2	102.64	102.50	13.1	30,949	0.04%
2023/11/16	2.4	100.96	9.5	100.94	101.00	-7.1	30,387	-0.02%
2023/11/15	14.3	100.47	4.1	100.35	100.50	10.2	30,054	0.03%
2023/11/14	25.6	100.45	60.7	100.30	100.00	-35.1	29,488	-0.12%
2023/11/13	1.3	97.97	3	97.80	97.70	-1.7	29,120	-0.01%
2023/11/10	0.5	97.24	0	0.00	97.20	0.5	29,544	0.00%
2023/11/09	14.5	98.18	17	97.94	97.90	-2.5	30,337	-0.01%
2023/11/08	0.2	96.95	25.3	96.94	97.00	-25.1	30,321	-0.08%
2023/11/07	35.7	95.72	1	95.80	96.10	34.7	30,373	0.11%
2023/11/06	5.4	96.72	5.1	97.10	96.40	0.3	30,281	0.00%
2023/11/03	36.7	95.51	20.1	95.72	95.80	16.7	29,982	0.06%
2023/11/02	4.1	96.86	10	96.79	97.00	-5.9	29,758	-0.02%
2023/11/01	9.2	95.97	2	96.25	95.60	7.2	30,097	0.02%
2023/10/31	21.6	95.92	61.2	96.17	96.50	-39.7	30,309	-0.13%
2023/10/30	141.7	95.12	8	96.19	94.50	133.7	29,933	0.45%	大買/鉅額交易
2023/10/27	11.3	98.51	0	0.00	98.20	11.3	28,083	0.04%
2023/10/26	17.6	98.39	5	98.18	98.50	12.6	28,036	0.04%
2023/10/25	53.7	98.96	47	99.14	99.00	6.7	27,773	0.02%
2023/10/24	108.4	98.63	7	98.26	98.30	101.4	27,620	0.37%	大買/鉅額交易
2023/10/23	52.3	101.00	29	100.64	100.50	23.3	26,288	0.09%
2023/10/20	5.1	103.50	11.1	103.33	103.50	-6	25,919	-0.02%
2023/10/19	36.5	103.66	10	104.00	103.50	26.5	25,714	0.10%
2023/10/18	10	105.60	0	0.00	105.50	10	25,514	0.04%
2023/10/17	6	106.83	2	106.50	106.50	4	25,614	0.02%
2023/10/16	6.1	107.00	26	107.00	107.00	-19.9	26,265	-0.08%
2023/10/13	4	107.00	5.5	107.23	107.50	-1.5	26,851	-0.01%
2023/10/12	2	107.00	24	106.90	107.00	-22	27,096	-0.08%
2023/10/11	4	106.13	9	106.39	106.00	-5	27,348	-0.02%
2023/10/06	7.5	105.40	5	105.40	105.50	2.5	27,369	0.01%
2023/10/05	15.6	103.15	0	0.00	103.50	15.6	27,528	0.06%
2023/10/04	22.7	102.98	6	102.67	103.00	16.7	27,645	0.06%
2023/10/03	13.9	104.17	0	0.00	104.00	13.9	27,599	0.05%
2023/10/02	6	104.58	0	0.00	104.50	6	27,816	0.02%
2023/09/28	11.5	103.60	0	0.00	104.00	11.5	28,735	0.04%
2023/09/27	6.9	103.86	0	0.00	104.00	6.9	29,226	0.02%
2023/09/26	27.9	104.38	0.1	105.50	104.00	27.8	30,286	0.09%
2023/09/25	6.3	105.18	8	105.44	105.50	-1.7	31,242	-0.01%
2023/09/22	6	105.00	1	105.00	105.00	5	31,773	0.02%
2023/09/21	32.3	105.48	6	105.17	105.00	26.3	32,181	0.08%
2023/09/20	15.1	106.03	0	0.00	106.00	15.1	32,555	0.05%
2023/09/19	1	106.50	6	107.00	106.50	-5	33,360	-0.01%
2023/09/18	10.3	106.01	25	106.06	106.50	-14.7	34,796	-0.04%
2023/09/15	25	106.46	2	106.50	106.00	23	35,058	0.07%
2023/09/14	10	106.50	8	106.50	106.50	2	34,962	0.01%
2023/09/13	16.3	106.22	1	106.00	106.00	15.3	35,116	0.04%
2023/09/12	7	106.36	13	106.46	107.50	-6	35,594	-0.02%
2023/09/11	7.1	105.29	1	105.50	105.00	6.1	35,679	0.02%
2023/09/08	5.2	105.40	0	0.00	106.00	5.2	35,975	0.01%
2023/09/07	17.1	105.50	0.1	106.00	105.50	17	36,936	0.05%
2023/09/06	8	106.06	0	0.00	106.00	8	38,325	0.02%
2023/09/05	2	106.50	0	0.00	107.00	2	38,319	0.01%
2023/09/04	14.4	106.42	3	106.50	106.50	11.4	38,384	0.03%
2023/09/01	1	107.00	9	106.72	107.50	-8	38,403	-0.02%
2023/08/31	11.1	106.27	10	106.20	106.50	1.1	38,772	0.00%
2023/08/30	13.2	106.04	4	106.00	106.00	9.2	38,234	0.02%
2023/08/29	19.3	105.82	11	107.27	106.00	8.3	38,783	0.02%
2023/08/28	5	108.50	3	108.50	108.00	2	38,485	0.01%
2023/08/25	2	108.00	1.2	108.17	108.00	0.8	39,185	0.00%
2023/08/24	11.8	109.47	14.8	109.30	109.50	-3	40,302	-0.01%
2023/08/23	5	106.60	6	107.08	106.50	-1	40,756	0.00%
2023/08/21	0.1	105.75	0	106.00	106.00	0.1	41,271	0.00%
2023/08/18	9.2	106.01	2.2	106.23	106.00	7	41,354	0.02%
2023/08/17	4	106.38	4.5	106.28	106.50	-0.5	41,432	0.00%
2023/08/16	22.7	105.80	5	105.60	105.50	17.7	41,323	0.04%
2023/08/15	49.8	107.66	11	108.05	107.00	38.8	41,146	0.09%
2023/08/14	13	109.08	9.7	109.67	110.00	3.3	40,542	0.01%
2023/08/11	17	108.85	0.3	109.00	108.50	16.7	40,690	0.04%
2023/08/10	10.1	109.70	1	110.00	110.00	9.1	41,012	0.02%
2023/08/09	2	110.75	6	110.75	110.50	-4	41,109	-0.01%
2023/08/08	8	110.50	7	110.64	110.50	1	41,947	0.00%
2023/08/07	37.1	110.66	0	0.00	109.50	37.1	41,823	0.09%
2023/08/04	1	110.51	11.5	110.17	111.00	-10.5	41,358	-0.03%
2023/08/02	13.7	108.57	2	108.00	108.00	11.7	41,384	0.03%
2023/08/01	0	0.00	6	110.33	110.50	-6	40,993	-0.01%
2023/07/31	7.1	109.08	4.1	108.65	108.50	3	40,803	0.01%
2023/07/28	8.4	109.71	0	0.00	109.50	8.4	40,510	0.02%
2023/07/27	12.5	111.01	2	110.50	110.50	10.5	40,589	0.03%
2023/07/26	8.2	111.44	14.1	111.54	111.50	-5.9	40,899	-0.01%
2023/07/25	4	110.63	34	111.31	112.00	-30	40,721	-0.07%
2023/07/24	6	107.50	1.1	108.00	108.00	5	39,989	0.01%
2023/07/21	9.1	107.28	18.1	107.78	107.50	-9	40,226	-0.02%
2023/07/20	10.3	108.10	6.1	109.33	108.00	4.2	40,260	0.01%
2023/07/19	67.6	110.30	17	109.71	108.50	50.6	40,018	0.13%
2023/07/18	56.5	111.64	31.3	111.94	112.00	25.1	39,654	0.06%
2023/07/17	26.5	110.04	2	110.00	110.50	24.5	39,110	0.06%
2023/07/14	3.1	107.97	22	108.98	109.50	-19	38,735	-0.05%
2023/07/13	7.1	108.21	4.2	108.60	107.00	2.9	38,284	0.01%
2023/07/12	11	107.00	2.1	106.76	107.50	9	38,042	0.02%
2023/07/11	17.6	104.97	7	104.86	105.00	10.6	37,842	0.03%
2023/07/10	19.3	105.03	0	0.00	104.50	19.3	37,828	0.05%
2023/07/07	11.4	105.27	7	104.93	105.50	4.4	37,756	0.01%
2023/07/06	35	106.04	12.1	105.96	105.50	22.9	37,732	0.06%
2023/07/05	22.1	108.16	2	108.25	108.50	20.1	36,789	0.05%
2023/07/04	45.1	110.55	307.1	111.32	110.00	-262	36,139	-0.73%	大賣/鉅額交易
2023/07/03	334.7	114.92	104	114.85	115.00	230.7	35,462	0.65%	大買/大賣/鉅額交易
2023/06/30	33.3	111.97	6.4	112.51	113.00	26.8	34,309	0.08%
2023/06/29	35.2	113.80	25	113.70	113.00	10.2	33,829	0.03%
2023/06/28	20	115.15	33	114.85	115.00	-13	33,522	-0.04%
2023/06/27	10	114.32	263.3	114.05	114.00	-253.3	33,179	-0.76%	大賣/鉅額交易
2023/06/26	226	115.48	39.1	115.58	115.50	187	32,601	0.57%	大買/鉅額交易
2023/06/21	21.3	112.48	3	112.83	113.00	18.3	32,082	0.06%
2023/06/20	3	112.50	0	0.00	112.50	3	32,028	0.01%
2023/06/19	4	112.38	6.9	112.15	112.50	-2.9	31,892	-0.01%
2023/06/16	3	111.17	12.2	111.79	111.00	-9.2	31,825	-0.03%
2023/06/15	33.7	111.48	8.9	111.72	111.50	24.8	31,398	0.08%
2023/06/14	3.5	112.01	21.1	112.74	112.50	-17.6	31,855	-0.06%
2023/06/13	39.4	112.29	32.4	112.63	112.50	7	31,723	0.02%
2023/06/12	33.1	108.29	83.2	110.16	110.50	-50.1	30,901	-0.16%
2023/06/09	8	107.50	7.5	107.93	108.00	0.5	29,760	0.00%
2023/06/08	8.2	107.06	0	0.00	107.00	8.2	29,876	0.03%
2023/06/07	5.1	107.50	2	107.50	108.00	3.1	30,051	0.01%
2023/06/06	27	106.59	6.7	106.87	107.00	20.3	30,703	0.07%
2023/06/05	15.7	107.53	20.1	107.50	107.50	-4.4	30,622	-0.01%
2023/06/02	13.3	108.27	12	108.25	108.00	1.3	31,419	0.00%
2023/06/01	10	107.15	22.3	107.32	108.00	-12.3	31,156	-0.04%
2023/05/31	18.4	106.67	3.8	106.33	106.50	14.6	30,871	0.05%
2023/05/30	15	107.07	111.3	106.75	107.00	-96.3	30,356	-0.32%	大賣/
2023/05/29	18	104.81	49.8	104.63	105.50	-31.8	29,635	-0.11%
2023/05/26	34.8	102.34	4.3	102.12	102.50	30.5	29,233	0.10%
2023/05/25	11.3	102.73	4	102.75	102.50	7.3	28,999	0.03%
2023/05/24	26.1	102.52	0.3	102.50	103.00	25.7	28,936	0.09%
2023/05/23	11.1	102.50	0	0.00	102.50	11.1	28,904	0.04%
2023/05/22	6.1	102.58	5	102.50	103.00	1	28,907	0.00%
2023/05/19	17.1	102.50	1	102.50	103.00	16.1	29,083	0.06%
2023/05/18	0	0.00	4	102.63	103.00	-4	29,193	-0.01%
2023/05/17	4	102.50	3	102.67	102.50	1	29,333	0.00%
2023/05/16	38.3	102.49	1	103.00	102.00	37.3	28,993	0.13%
2023/05/15	21.1	102.38	0.8	102.50	102.00	20.3	28,601	0.07%
2023/05/12	3.3	105.52	2.2	105.96	102.50	1.1	28,557	0.00%
2023/05/11	3.3	105.52	2.2	105.96	105.00	1.1	27,867	0.00%
2023/05/10	2	106.50	8.2	106.49	106.50	-6.2	27,910	-0.02%
2023/05/09	1.3	106.36	16.8	106.06	106.50	-15.6	28,140	-0.06%
2023/05/08	1.4	105.00	0	0.00	105.00	1.4	28,301	0.00%
2023/05/05	0	0.00	4.1	104.88	105.00	-4.1	28,849	-0.01%
2023/05/04	10.1	105.00	1	105.00	105.00	9.1	29,465	0.03%
2023/05/03	5.2	105.50	38.3	105.50	105.50	-33.2	29,917	-0.11%
2023/05/02	3.2	105.80	89.1	105.12	106.00	-86	30,781	-0.28%
2023/04/28	1.2	104.00	24.4	104.02	104.50	-23.3	31,312	-0.07%
2023/04/27	5	103.50	0	0.00	103.50	5	31,454	0.02%
2023/04/26	14.1	103.32	7.5	103.67	103.50	6.6	31,624	0.02%
2023/04/25	27.2	103.19	7	103.21	103.00	20.2	31,354	0.06%
2023/04/24	11	103.50	11	104.00	103.50	0	31,215	0.00%
2023/04/21	3	104.75	26	104.90	104.00	-23	31,240	-0.07%
2023/04/20	14.5	104.48	9	104.50	104.50	5.5	31,018	0.02%
2023/04/19	22.1	103.89	3.8	104.13	104.00	18.3	31,244	0.06%
2023/04/18	2	104.00	0	0.00	104.50	2	31,266	0.01%
2023/04/17	3.5	104.00	8	104.00	104.00	-4.5	31,594	-0.01%
2023/04/14	1	103.50	6.3	104.29	104.50	-5.3	32,030	-0.02%
2023/04/13	3.3	102.55	4	103.13	103.00	-0.7	32,380	0.00%
2023/04/12	17.1	102.91	4	102.75	102.50	13.1	32,302	0.04%
2023/04/11	14	103.04	0	0.00	103.50	14	32,585	0.04%
2023/04/10	4.1	103.01	2	103.00	103.00	2.1	32,478	0.01%
2023/04/07	13.1	103.27	79.5	104.00	103.00	-66.4	32,418	-0.20%
2023/04/06	35.1	103.91	4	104.25	103.50	31.1	32,371	0.10%
2023/03/31	4.2	104.01	2	104.50	104.00	2.2	31,976	0.01%
2023/03/30	1.1	104.00	3.2	104.48	104.50	-2.1	32,025	-0.01%
2023/03/29	0	0.00	1	104.00	103.50	-1	32,165	0.00%
2023/03/28	7	103.14	1	103.50	103.00	6	32,556	0.02%
2023/03/27	29.1	103.98	1.2	105.00	103.50	27.9	32,645	0.09%
2023/03/24	22.2	105.00	76.1	104.87	105.50	-53.9	33,306	-0.16%
2023/03/23	5.1	103.50	3.1	104.00	103.50	2	32,568	0.01%
2023/03/22	13.3	103.76	23	103.98	103.50	-9.7	32,454	-0.03%
2023/03/21	7	104.00	3	103.50	103.50	4	32,672	0.01%
2023/03/20	3	102.83	0	0.00	102.50	3	32,644	0.01%
2023/03/17	8	103.88	28	103.89	103.50	-20	32,828	-0.06%
2023/03/16	15.2	102.34	9	102.44	102.00	6.2	32,303	0.02%
2023/03/15	10	102.45	4.3	102.50	102.50	5.7	32,585	0.02%
2023/03/14	17.1	102.06	3	102.17	102.00	14.1	33,160	0.04%
2023/03/13	4	102.50	11.9	102.42	103.00	-7.9	33,434	-0.02%
2023/03/10	29.1	101.91	0	0.00	102.00	29.1	34,333	0.08%
2023/03/09	42.3	102.74	52.1	102.90	102.50	-9.8	34,973	-0.03%
2023/03/08	2	104.50	10.1	104.65	104.00	-8.1	35,167	-0.02%
2023/03/07	9	105.17	22.1	105.09	105.00	-13.1	35,211	-0.04%
2023/03/06	1	104.00	7.1	103.57	103.50	-6.1	34,782	-0.02%
2023/03/03	3	103.00	4	103.38	102.50	-1	34,733	0.00%
2023/03/02	14	102.21	3	102.50	102.50	11	34,949	0.03%
2023/03/01	20.1	100.58	39.1	101.14	102.00	-19.1	35,010	-0.05%
2023/02/24	53.3	101.85	30	103.00	101.00	23.3	34,736	0.07%
2023/02/23	0	0.00	11	102.73	103.00	-11	34,341	-0.03%
2023/02/22	5.3	101.90	0	0.00	102.00	5.3	34,713	0.02%
2023/02/21	13.9	102.55	1.2	102.58	102.50	12.7	34,783	0.04%
2023/02/20	6.9	102.96	4	103.50	103.00	2.9	35,331	0.01%
2023/02/17	23.2	103.00	9	103.39	103.50	14.2	35,745	0.04%
2023/02/16	10	103.10	17.1	103.12	103.50	-7.1	36,384	-0.02%
2023/02/15	9.1	102.00	17	102.26	102.50	-7.9	37,202	-0.02%
2023/02/14	3	101.50	12	101.87	102.00	-9	37,250	-0.02%
2023/02/13	2.6	101.25	2	101.25	101.00	0.6	37,616	0.00%
2023/02/10	13.4	101.45	8	101.56	101.50	5.4	37,809	0.01%
2023/02/09	40.2	101.09	5.3	101.22	101.00	34.9	38,059	0.09%
2023/02/08	8	100.69	1	100.51	100.50	7	38,379	0.02%
2023/02/07	22.9	101.00	2	100.50	100.50	20.9	38,627	0.05%
2023/02/06	12.3	101.50	38.7	101.60	101.50	-26.4	38,581	-0.07%
2023/02/03	33.3	99.64	9	99.63	99.60	24.3	38,523	0.06%
2023/02/02	53.3	100.15	8	100.50	100.00	45.3	38,531	0.12%
2023/02/01	20.3	100.02	2.1	100.71	100.00	18.2	38,077	0.05%
2023/01/31	18	99.46	44.7	100.12	99.70	-26.7	37,933	-0.07%
2023/01/30	63.1	98.38	12	99.28	98.10	51.1	37,093	0.14%
2023/01/17	33.5	98.24	0	0.00	98.10	33.5	36,341	0.09%
2023/01/16	15.2	98.53	8.4	98.62	98.10	6.8	36,361	0.02%
2023/01/13	3.1	98.80	7	99.20	98.60	-3.9	36,315	-0.01%
2023/01/12	6	98.92	2.4	99.13	98.60	3.6	36,978	0.01%
2023/01/11	18.1	99.59	0	0.00	99.10	18.1	37,569	0.05%
2023/01/10	3.1	99.37	9.2	99.18	99.40	-6.2	37,879	-0.02%
2023/01/09	12.2	99.17	3	99.33	99.10	9.2	38,027	0.02%
2023/01/06	47.1	98.57	4	98.63	98.40	43.1	37,890	0.11%
2023/01/05	23.6	98.15	2	98.45	98.00	21.6	38,045	0.06%
2023/01/04	28.4	98.25	25	98.13	98.10	3.4	38,079	0.01%
2023/01/03	52.3	98.90	2	98.80	99.10	50.3	38,013	0.13%
2022/12/30	20.1	99.94	40	99.98	99.90	-19.9	37,602	-0.05%
2022/12/29	33.9	99.73	9	99.70	99.70	24.9	37,753	0.07%
2022/12/28	6	100.09	3.6	100.07	100.50	2.4	38,005	0.01%
2022/12/27	8	100.94	3.5	100.86	100.50	4.5	37,915	0.01%
2022/12/26	0	0.00	4	101.38	101.00	-4	38,115	-0.01%
2022/12/23	2	100.75	0	100.83	101.00	2	38,434	0.01%
2022/12/22	7	100.78	3	101.00	101.00	4	38,849	0.01%
2022/12/21	14.1	100.22	9	100.50	100.00	5.1	39,308	0.01%
2022/12/20	10.7	100.55	1	100.00	100.00	9.7	39,198	0.02%
2022/12/19	6.1	100.92	2	101.25	101.50	4.1	39,135	0.01%
2022/12/16	22.4	100.74	0	0.00	100.50	22.4	38,899	0.06%
2022/12/15	9.2	101.78	0	0.00	101.50	9.2	38,102	0.02%
2022/12/14	1	101.50	10	102.50	102.50	-9	38,124	-0.02%
2022/12/13	27.2	101.43	0	0.00	101.00	27.2	38,141	0.07%
2022/12/12	5	101.70	2	101.51	102.00	3	37,850	0.01%
2022/12/09	12	102.08	2	102.50	102.00	10	38,145	0.03%
2022/12/08	14.3	101.86	1	102.00	101.50	13.3	37,890	0.03%
2022/12/07	4.7	102.93	8	103.56	102.00	-3.3	37,817	-0.01%
2022/12/06	50.1	103.37	77	103.75	103.00	-26.9	37,621	-0.07%
2022/12/05	9	105.89	60	106.03	105.50	-51	37,014	-0.14%
2022/12/02	77.8	105.41	51	105.40	105.50	26.8	36,500	0.07%
2022/12/01	10.2	102.26	18.8	102.45	103.00	-8.6	35,734	-0.02%
2022/11/30	24	100.90	11.3	100.78	100.50	12.7	34,905	0.04%
2022/11/29	13.3	99.91	0	0.00	100.00	13.3	34,038	0.04%
2022/11/28	35.6	100.01	3	100.00	100.00	32.6	33,757	0.10%
2022/11/25	18.1	100.72	6	100.67	100.50	12.1	33,605	0.04%
2022/11/24	39.4	100.30	72	100.57	101.00	-32.6	33,507	-0.10%
2022/11/23	16	101.00	1.2	100.67	100.50	14.8	33,169	0.04%
2022/11/22	24	100.23	1	100.50	100.50	23	33,091	0.07%
2022/11/21	10.2	100.26	9	101.00	100.00	1.2	32,902	0.00%
2022/11/18	73.4	101.50	5.2	101.19	100.50	68.2	32,636	0.21%
2022/11/17	20.4	101.57	11	101.50	101.50	9.4	32,326	0.03%
2022/11/16	34.5	101.49	40	102.03	101.50	-5.5	32,188	-0.02%
2022/11/15	89.3	101.27	18.2	101.73	101.50	71.1	31,685	0.22%
2022/11/14	65.2	100.21	27	101.43	101.50	38.2	31,198	0.12%
2022/11/11	103.5	100.59	8.3	100.14	100.00	95.3	30,512	0.31%	大買/
2022/11/10	21.3	100.62	9.9	100.61	100.50	11.4	29,543	0.04%
2022/11/09	11.3	101.90	8.3	101.88	102.50	3	29,373	0.01%
2022/11/08	22.3	100.05	3	100.01	100.00	19.3	29,190	0.07%
2022/11/07	39.1	100.03	29.4	100.15	100.00	9.7	29,498	0.03%
2022/11/04	50.6	99.98	78	100.00	100.50	-27.4	29,858	-0.09%
2022/11/03	71.4	100.99	3	101.00	101.00	68.4	29,990	0.23%
2022/11/02	15.2	101.41	11.3	101.51	102.00	3.9	29,765	0.01%
2022/11/01	40.4	101.25	5	101.20	101.50	35.4	29,668	0.12%
2022/10/31	21.9	102.14	1	102.50	102.50	20.9	29,304	0.07%
2022/10/28	1.1	103.05	1	104.00	104.00	0.1	29,222	0.00%
2022/10/27	1	104.00	13	104.96	104.00	-12	29,368	-0.04%
2022/10/26	3	103.67	6	104.00	104.00	-3	29,519	-0.01%
2022/10/25	3.2	102.36	8	103.44	103.50	-4.9	29,293	-0.02%
2022/10/24	7	103.00	5	103.00	103.00	2	29,045	0.01%
2022/10/21	6	102.50	3	103.50	103.50	3	28,923	0.01%
2022/10/20	22.1	101.70	8.1	101.87	102.50	14	29,034	0.05%
2022/10/19	26.1	103.31	0	0.00	103.00	26.1	28,453	0.09%
2022/10/18	37.5	103.83	11.3	104.03	103.50	26.2	28,204	0.09%
2022/10/17	14.1	104.89	1	105.48	105.00	13.1	28,041	0.05%
2022/10/14	9	104.83	0.1	105.50	105.00	8.9	27,956	0.03%
2022/10/13	4	103.88	5	103.50	103.50	-1	28,122	0.00%
2022/10/12	1.9	102.96	0	0.00	103.00	1.9	27,974	0.01%
2022/10/11	25.3	104.60	0	0.00	104.00	25.3	27,628	0.09%
2022/10/07	8.1	107.01	3.1	107.01	107.50	5	27,413	0.02%
2022/10/06	0	0.00	2.1	107.50	107.50	-2.1	27,815	-0.01%
2022/10/05	2.1	106.24	23.2	106.59	107.00	-21.1	27,893	-0.08%
2022/10/04	7	102.14	0	0.00	102.50	7	27,455	0.03%
2022/10/03	6	101.08	0.1	101.50	101.00	6	27,474	0.02%
2022/09/30	2.4	100.67	0.1	102.00	102.00	2.3	27,695	0.01%
2022/09/29	5	101.60	0	0.00	101.50	5	27,913	0.02%
2022/09/28	25.4	101.52	0.7	101.57	100.50	24.7	28,002	0.09%
2022/09/27	6	103.83	0	0.00	103.50	6	27,942	0.02%
2022/09/26	15.2	104.43	6.2	104.65	104.00	9	28,760	0.03%
2022/09/23	2	106.50	6.6	106.80	106.50	-4.6	29,122	-0.02%
2022/09/22	7	106.71	1	107.00	107.00	6	29,606	0.02%
2022/09/21	5.2	106.91	7	108.00	107.00	-1.8	29,763	-0.01%
2022/09/20	0	107.50	3	108.17	108.50	-3	29,793	-0.01%
2022/09/19	1	106.52	2.1	106.53	107.00	-1.1	29,797	0.00%
2022/09/16	3.1	107.18	16	107.50	107.50	-12.9	30,004	-0.04%
2022/09/15	0	108.00	2	108.25	108.00	-2	30,148	-0.01%
2022/09/14	17	107.71	0	0.00	107.50	17	30,383	0.06%
2022/09/13	6	109.58	15.1	109.57	110.00	-9.1	30,584	-0.03%
2022/09/12	0	0.00	2.2	108.48	108.50	-2.2	30,594	-0.01%
2022/09/08	7.2	106.52	0.3	107.00	107.00	6.9	31,113	0.02%
2022/09/07	9.5	106.58	3.4	106.52	106.00	6.1	31,387	0.02%
2022/09/06	1.1	107.56	6	108.33	108.50	-4.9	31,270	-0.02%
2022/09/05	8.1	108.18	1.3	108.12	108.00	6.8	31,528	0.02%
2022/09/02	0	107.75	6	107.92	107.50	-6	31,931	-0.02%
2022/09/01	22.5	107.53	0	0.00	107.50	22.5	32,046	0.07%
2022/08/31	1.1	108.45	10.1	108.68	109.00	-9	31,915	-0.03%
2022/08/30	16	108.31	8.5	108.53	108.50	7.5	31,741	0.02%
2022/08/29	13.3	108.05	5.5	108.32	108.00	7.8	32,006	0.02%
2022/08/26	2.2	109.81	2	110.25	110.50	0.2	32,155	0.00%
2022/08/25	4.1	109.75	1	110.50	109.50	3.1	32,478	0.01%
2022/08/24	10.6	109.46	0.1	110.00	109.50	10.5	33,426	0.03%
2022/08/23	2.1	110.25	5.1	110.50	110.00	-2.9	34,509	-0.01%
2022/08/22	17.1	110.35	0.3	110.65	111.00	16.7	34,940	0.05%
2022/08/19	5.1	111.01	0.1	111.00	111.00	5	35,525	0.01%
2022/08/18	1.2	111.10	0	0.00	112.00	1.2	35,898	0.00%
2022/08/17	7.1	112.00	4	112.25	112.50	3.1	36,728	0.01%
2022/08/16	7.8	111.10	8	111.06	111.00	-0.2	36,840	0.00%
2022/08/15	9.5	112.22	56	112.00	112.00	-46.5	36,930	-0.13%
2022/08/12	22.5	113.37	56	113.50	112.50	-33.5	37,208	-0.09%
2022/08/11	87.1	112.48	21.6	112.20	113.00	65.4	37,022	0.18%
2022/08/10	4.2	110.46	20.8	110.30	110.00	-16.6	36,918	-0.04%
2022/08/09	2	109.00	15	109.00	109.00	-13	36,398	-0.04%
2022/08/08	2.1	107.02	19	107.68	108.00	-17	36,343	-0.05%
2022/08/05	10	108.40	3.5	108.79	108.00	6.5	36,295	0.02%
2022/08/04	11.1	107.32	3	107.67	108.00	8.1	36,249	0.02%
2022/08/03	4.1	107.01	1	108.50	108.50	3.1	35,932	0.01%
2022/08/02	8.8	107.13	12	107.00	108.00	-3.2	35,709	-0.01%
2022/08/01	3.3	108.55	5	108.50	109.00	-1.7	35,441	0.00%
2022/07/29	1.1	108.52	3	109.00	109.00	-2	35,652	-0.01%
2022/07/28	0.2	108.75	0	108.50	108.50	0.2	35,867	0.00%
2022/07/27	3.3	107.87	30.9	108.79	108.00	-27.6	36,003	-0.08%
2022/07/26	6.5	107.58	10	107.90	108.00	-3.5	35,778	-0.01%
2022/07/25	1.2	107.33	11.1	107.64	107.50	-9.9	35,635	-0.03%
2022/07/22	6.1	106.00	5	106.10	106.00	1.1	35,447	0.00%
2022/07/21	2.1	105.00	10.2	104.61	105.50	-8.2	35,462	-0.02%
2022/07/20	5	103.80	2	104.50	103.50	3	35,419	0.01%
2022/07/19	5.6	104.05	0	0.00	104.00	5.6	35,511	0.02%
2022/07/18	4.3	104.53	6	105.00	105.00	-1.7	35,446	0.00%
2022/07/15	9.1	105.00	4	105.38	105.00	5.1	35,469	0.01%
2022/07/14	2	104.75	5.1	105.00	105.00	-3.1	35,384	-0.01%
2022/07/13	3	103.17	13.6	103.15	102.50	-10.6	34,910	-0.03%
2022/07/12	14.1	100.17	12	100.46	100.50	2.1	34,569	0.01%
2022/07/11	5	101.00	0	101.50	101.00	5	34,330	0.01%
2022/07/08	3.7	102.19	2	102.00	102.00	1.7	34,172	0.01%
2022/07/07	4	101.88	9	103.17	103.50	-5	33,867	-0.01%
2022/07/06	11	101.77	2	101.00	100.50	9	33,478	0.03%
2022/07/05	3.6	102.39	4	102.75	102.50	-0.4	33,199	0.00%
2022/07/04	25.1	100.73	304.2	100.51	100.00	-279.1	32,860	-0.85%	大賣/鉅額交易
2022/07/01	334.5	107.16	39	106.71	106.00	295.5	32,262	0.92%	大買/鉅額交易
2022/06/30	7.1	109.51	38	109.21	109.00	-31	31,744	-0.10%
2022/06/29	21.5	111.32	2	111.50	111.00	19.5	31,393	0.06%
2022/06/28	3.9	111.40	1	112.00	112.00	2.9	31,168	0.01%
2022/06/27	2	112.00	4.1	111.74	111.00	-2.1	31,040	-0.01%
2022/06/24	2	110.00	1	110.00	110.00	1	30,863	0.00%
2022/06/23	10.9	108.08	2.1	108.26	108.00	8.8	30,701	0.03%
2022/06/22	0.1	110.50	1	110.50	109.50	-1	30,281	0.00%
2022/06/21	1	112.00	68	111.91	112.00	-67	30,597	-0.22%
2022/06/20	3.1	109.67	14	109.18	109.00	-11	30,276	-0.04%
2022/06/17	7.2	109.95	3.1	110.01	109.50	4.2	30,071	0.01%
2022/06/16	12.4	112.70	2.8	112.39	111.50	9.6	29,597	0.03%
2022/06/15	2.5	112.02	8.6	112.06	112.00	-6.1	30,439	-0.02%
2022/06/14	14.4	111.79	0	0.00	111.50	14.4	30,755	0.05%
2022/06/13	22.4	111.77	10.4	111.52	111.50	12.1	30,823	0.04%
2022/06/10	2.2	114.27	5.5	114.59	114.00	-3.4	30,587	-0.01%
2022/06/09	4.2	114.61	21.1	114.90	115.50	-16.9	30,617	-0.06%
2022/06/08	1.3	113.96	34	114.22	114.00	-32.7	30,518	-0.11%
2022/06/07	26.4	113.60	6.2	113.92	113.50	20.2	30,625	0.07%
2022/06/06	13.2	114.27	22.1	115.23	115.50	-8.9	30,483	-0.03%
2022/06/02	17.5	114.12	11	115.23	114.00	6.5	30,890	0.02%
2022/06/01	6.2	114.63	42.5	115.05	114.50	-36.3	31,010	-0.12%
2022/05/31	2.1	111.95	62.7	111.59	113.00	-60.6	30,133	-0.20%
2022/05/30	5	109.90	13.6	110.04	110.50	-8.6	28,871	-0.03%
2022/05/27	5.2	110.48	13.1	110.27	110.00	-7.9	28,372	-0.03%
2022/05/26	20	108.73	7.2	109.56	109.00	12.8	27,992	0.05%
2022/05/25	2	109.25	52.2	109.46	109.50	-50.2	27,818	-0.18%
2022/05/24	3.8	108.11	20.2	108.55	108.00	-16.4	27,347	-0.06%
2022/05/23	4	108.00	12.1	108.50	108.00	-8.1	26,969	-0.03%
2022/05/20	5.1	107.80	40.2	107.97	107.00	-35.2	26,832	-0.13%
2022/05/19	2.2	105.80	14.3	106.86	107.50	-12.1	26,456	-0.05%
2022/05/18	11.8	106.43	32.2	106.58	107.00	-20.4	26,023	-0.08%
2022/05/17	0	0.00	5.1	104.90	105.00	-5.1	25,518	-0.02%
2022/05/16	1	104.00	28	104.02	104.50	-27	25,323	-0.11%
2022/05/13	0	0.00	0.6	103.50	104.00	-0.6	25,172	0.00%
2022/05/12	7	102.72	2	102.50	102.00	5	25,217	0.02%
2022/05/11	1.1	103.50	9	103.44	103.00	-7.9	25,124	-0.03%
2022/05/10	5	104.00	2	104.00	104.00	3	25,133	0.01%
2022/05/09	2	104.00	8.3	103.39	104.00	-6.2	25,217	-0.02%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	1	104.50	11.5	105.02	104.50	-10.5	25,631	-0.04%
2022/05/04	0.2	104.00	5	104.00	104.00	-4.8	25,602	-0.02%
2022/05/03	0	0.00	3.2	102.00	102.50	-3.2	25,586	-0.01%
2022/04/29	1.8	102.00	15	101.83	102.00	-13.2	25,993	-0.05%
2022/04/28	2.7	100.73	8.5	100.79	101.50	-5.8	26,305	-0.02%
2022/04/27	20.6	99.96	7.1	99.96	100.00	13.5	26,323	0.05%
2022/04/26	5	100.70	1	101.00	101.00	4	26,227	0.02%
2022/04/25	24.5	101.13	1.6	101.20	100.50	22.8	26,131	0.09%
2022/04/22	1	102.50	20	103.43	103.50	-19	25,723	-0.07%
2022/04/21	1	103.50	1	103.50	103.00	0	26,086	0.00%
2022/04/20	6	102.67	2	102.50	103.00	4	26,106	0.02%
2022/04/19	4.1	102.87	1	102.50	102.00	3.1	26,095	0.01%
2022/04/18	3	102.67	16	102.47	102.50	-13	26,235	-0.05%
2022/04/15	5.1	103.40	2	103.00	103.00	3.1	26,622	0.01%
2022/04/14	0	104.00	20	104.00	104.00	-20	27,070	-0.07%
2022/04/13	2.4	103.50	8	104.00	104.00	-5.6	27,740	-0.02%
2022/04/12	4	102.50	20	102.25	102.00	-16	29,846	-0.05%
2022/04/11	6.1	102.25	2.2	102.05	102.00	3.9	29,853	0.01%
2022/04/08	10.9	102.86	1	103.00	103.00	9.9	29,736	0.03%
2022/04/07	19.8	103.80	11	103.91	103.00	8.8	29,605	0.03%
2022/04/06	8	104.19	1	105.00	105.00	7	29,253	0.02%
2022/04/01	18.1	104.81	0	0.00	104.50	18.1	28,990	0.06%
2022/03/31	0	0.00	7	106.36	106.00	-7	28,748	-0.02%
2022/03/30	6	105.58	3	105.83	105.50	3	28,608	0.01%
2022/03/29	2	105.50	1	105.00	105.50	1	28,506	0.00%
2022/03/28	5	105.50	2	106.00	106.00	3	28,443	0.01%
2022/03/25	15	106.23	5	106.80	106.00	10	28,332	0.04%
2022/03/24	10.1	106.16	28	106.88	106.50	-17.9	28,289	-0.06%
2022/03/23	5	105.00	0	0.00	105.50	5	27,980	0.02%
2022/03/22	2.2	104.03	2	104.00	104.00	0.2	28,224	0.00%
2022/03/21	7.1	104.93	1	106.50	104.50	6.1	28,256	0.02%
2022/03/18	2	104.00	14.2	105.14	106.00	-12.2	28,271	-0.04%
2022/03/17	0.2	103.50	12.4	104.04	104.00	-12.3	27,192	-0.05%
2022/03/16	7	100.93	5	101.10	101.50	2	26,806	0.01%
2022/03/15	8.9	101.11	7	101.36	101.00	1.9	26,458	0.01%
2022/03/14	6.7	102.70	1	104.00	102.50	5.7	26,525	0.02%
2022/03/11	1	103.50	2.2	103.53	103.50	-1.2	26,516	0.00%
2022/03/10	3	103.00	2	103.50	103.00	1	26,500	0.00%
2022/03/09	6.1	101.92	8	102.00	101.50	-1.9	26,385	-0.01%
2022/03/08	36.7	101.15	12	101.33	101.50	24.7	26,349	0.09%
2022/03/07	28.6	103.00	22	103.07	102.50	6.6	25,720	0.03%
2022/03/04	1	104.00	4	104.63	105.00	-3	25,816	-0.01%
2022/03/03	14	104.89	0	0.00	104.50	14	25,972	0.05%
2022/03/02	11.1	104.50	0	0.00	104.50	11.1	26,143	0.04%
2022/03/01	0.2	104.50	1.4	104.86	104.50	-1.2	26,204	0.00%
2022/02/25	13	103.00	4.6	103.17	103.00	8.4	26,220	0.03%
2022/02/24	20	103.29	5	103.40	102.50	15	26,098	0.06%
2022/02/23	1	104.50	2	105.25	105.00	-1	25,606	0.00%
2022/02/22	4.5	104.39	3	104.00	104.50	1.5	25,709	0.01%
2022/02/21	4	106.25	8	106.38	106.00	-4	25,784	-0.02%
2022/02/18	1.1	105.50	3.3	105.50	105.50	-2.2	25,924	-0.01%
2022/02/17	1.4	105.57	10	106.00	106.00	-8.7	25,998	-0.03%
2022/02/16	3	105.33	2	105.00	105.50	1	26,003	0.00%
2022/02/15	0.1	104.50	0	0.00	104.00	0.1	26,223	0.00%
2022/02/14	8	104.06	1.1	104.05	104.00	6.9	26,310	0.03%
2022/02/11	6	105.00	1	105.50	106.00	5	26,318	0.02%
2022/02/10	3	105.83	7.6	106.27	106.50	-4.6	26,440	-0.02%
2022/02/09	1.5	106.50	8	106.13	106.50	-6.5	26,437	-0.02%
2022/02/08	18	105.31	12.1	105.38	105.50	5.9	26,352	0.02%
2022/02/07	8.1	103.31	4	103.63	103.00	4.1	25,826	0.02%
2022/01/26	16.6	102.23	2.2	102.50	102.00	14.4	25,471	0.06%
2022/01/25	12.3	102.87	3	103.00	103.00	9.3	25,257	0.04%
2022/01/24	9.1	103.28	12.3	103.65	103.00	-3.2	25,076	-0.01%
2022/01/21	17.4	102.41	3	102.00	102.00	14.4	24,727	0.06%
2022/01/20	20.1	103.18	0.1	103.50	103.00	20.1	24,415	0.08%
2022/01/19	3	103.67	0	0.00	103.50	3	24,199	0.01%
2022/01/18	4	104.13	2	104.50	103.50	2	24,100	0.01%
2022/01/17	14.2	103.93	10	103.80	103.50	4.2	24,204	0.02%
2022/01/14	20.4	103.62	6	103.50	103.50	14.4	24,181	0.06%
2022/01/13	2	105.24	4	105.25	105.50	-2	24,050	-0.01%
2022/01/12	14.4	104.81	0	0.00	104.50	14.4	24,214	0.06%
2022/01/11	24	104.67	0.3	104.50	104.50	23.7	24,338	0.10%
2022/01/10	22.6	104.96	9	104.61	104.50	13.6	24,605	0.06%
2022/01/07	13	107.23	5.4	106.44	106.50	7.6	24,846	0.03%
2022/01/06	36.4	106.95	5.2	107.39	107.00	31.2	24,497	0.13%
2022/01/05	47.9	108.34	74.2	108.54	109.00	-26.3	23,990	-0.11%
2022/01/04	15	103.50	1	103.50	103.50	14	22,264	0.06%
2022/01/03	16.1	104.41	3	103.83	103.00	13.1	22,420	0.06%
2021/12/30	2	104.00	1	104.00	104.00	1	22,693	0.00%
2021/12/29	3	104.83	5	104.90	105.00	-2	23,058	-0.01%
2021/12/28	1	105.00	8.8	105.14	105.50	-7.8	23,528	-0.03%
2021/12/27	1	104.50	13	104.50	104.50	-12	23,690	-0.05%
2021/12/24	3.1	104.00	2	105.00	104.00	1.1	24,112	0.00%
2021/12/23	7	103.64	3	104.00	104.00	4	24,295	0.02%
2021/12/22	7.3	103.79	4	103.50	103.50	3.3	24,599	0.01%
2021/12/21	0	0.00	0.7	104.50	104.50	-0.7	24,777	0.00%
2021/12/20	6.4	103.03	0	0.00	103.00	6.4	24,788	0.03%
2021/12/17	19	103.76	50.2	103.50	103.50	-31.1	24,743	-0.13%
2021/12/16	23.4	103.94	4	104.25	103.50	19.4	24,530	0.08%
2021/12/15	4	104.00	1	105.00	105.00	3	24,606	0.01%
2021/12/14	7.1	104.64	2	104.25	104.50	5.1	24,867	0.02%
2021/12/13	5	104.90	17	104.94	104.50	-12	24,882	-0.05%
2021/12/10	7	105.07	3	105.00	105.00	4	25,648	0.02%
2021/12/09	0.6	105.50	2	105.50	106.00	-1.4	25,628	-0.01%
2021/12/08	32	105.45	5.1	106.78	105.00	26.9	25,632	0.10%
2021/12/07	44.1	105.50	2	107.00	106.00	42.1	25,267	0.17%
2021/12/06	0	0.00	1	106.50	106.50	-1	25,185	0.00%
2021/12/03	2	105.00	2	105.00	105.00	0	25,281	0.00%
2021/12/02	4.2	105.76	19	106.47	105.00	-14.8	25,365	-0.06%
2021/12/01	0	0.00	29	104.83	105.50	-29	25,219	-0.11%
2021/11/30	15.1	104.04	5.4	104.81	103.50	9.8	25,243	0.04%
2021/11/29	12.2	104.20	6	103.83	103.50	6.2	24,913	0.02%
2021/11/26	28	103.80	10.3	103.53	103.50	17.7	24,820	0.07%
2021/11/25	1.3	105.50	0	0.00	105.00	1.3	24,927	0.01%
2021/11/24	16.8	105.22	2	105.00	105.50	14.8	24,868	0.06%
2021/11/23	7.5	106.23	0	0.00	106.00	7.5	24,601	0.03%
2021/11/22	4	106.50	2.2	107.00	106.50	1.9	24,446	0.01%
2021/11/19	18	106.89	4	106.88	106.50	14	24,384	0.06%
2021/11/18	42	106.86	0	0.00	107.00	42	24,337	0.17%
2021/11/17	29.1	107.45	10	108.00	107.00	19.1	24,205	0.08%
2021/11/16	5	108.30	1	109.00	108.00	4	24,180	0.02%
2021/11/15	11	109.14	17	109.24	108.00	-6	24,775	-0.02%
2021/11/12	22	109.00	55.1	108.93	109.00	-33.1	24,877	-0.13%
2021/11/11	24	107.96	2.1	107.52	107.50	21.9	24,858	0.09%
2021/11/10	6.1	108.02	27	109.35	109.00	-20.9	25,126	-0.08%
2021/11/09	47.1	107.50	28.4	107.47	108.00	18.7	25,521	0.07%
2021/11/08	23.3	107.46	6	107.00	107.50	17.3	25,431	0.07%
2021/11/05	2	107.75	2.3	108.43	109.00	-0.3	25,877	0.00%
2021/11/04	5.3	108.00	1	108.00	108.00	4.3	26,297	0.02%
2021/11/03	12	108.00	3	108.00	107.50	9	26,495	0.03%
2021/11/02	26	107.50	23	108.00	107.50	3	26,978	0.01%
2021/11/01	14	106.54	3	107.33	106.50	11	26,974	0.04%
2021/10/29	14.1	107.54	11	107.05	107.00	3.1	27,025	0.01%
2021/10/28	24	108.54	20	109.00	108.50	4	27,041	0.01%
2021/10/27	33	108.00	2.1	108.52	108.00	30.9	27,205	0.11%
2021/10/25	8	108.50	4	108.63	108.00	4	27,459	0.01%
2021/10/22	8	107.56	20	107.90	107.50	-12	27,653	-0.04%
2021/10/21	3	108.00	13	108.00	108.00	-10	27,868	-0.04%
2021/10/20	27	107.57	14.2	108.20	107.50	12.8	27,916	0.05%
2021/10/19	8	108.13	5	107.10	107.00	3	27,785	0.01%
2021/10/18	8.1	108.24	2	108.50	107.50	6.1	28,334	0.02%
2021/10/15	16	108.35	16	109.47	109.50	0	28,682	0.00%
2021/10/14	3	106.67	3	106.83	106.50	0	28,303	0.00%
2021/10/13	2	105.50	5	105.40	105.50	-3	28,537	-0.01%
2021/10/12	8	105.06	0	0.00	105.00	8	28,786	0.03%
2021/10/08	3	107.33	22	107.64	108.00	-19	29,185	-0.07%
2021/10/07	2	106.75	18	106.39	107.00	-16	29,179	-0.05%
2021/10/06	5	103.80	18	103.78	103.00	-13	29,150	-0.04%
2021/10/05	28.2	101.50	2	101.50	101.50	26.2	28,786	0.09%
2021/10/04	13	103.04	8	103.00	103.00	5	28,567	0.02%
2021/10/01	28.4	103.47	6	103.08	103.00	22.4	28,543	0.08%
2021/09/30	6.1	105.00	1	105.50	105.00	5.1	28,439	0.02%
2021/09/29	27.5	104.75	0	0.00	105.00	27.5	28,792	0.10%
2021/09/28	21	106.26	10	106.50	106.50	11	29,592	0.04%
2021/09/27	7.1	107.51	11	108.41	107.50	-3.9	29,497	-0.01%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	3	106.50	3	107.50	106.50	0	29,793	0.00%
2021/09/22	39	106.29	2	107.00	107.00	37	29,774	0.12%
2021/09/17	6	108.00	13.1	109.00	108.50	-7.1	29,528	-0.02%
2021/09/16	12	108.08	12	108.00	107.50	0	29,476	0.00%
2021/09/15	15.1	108.77	20	109.60	108.50	-4.9	29,612	-0.02%
2021/09/14	33	107.05	3	107.17	107.50	30	29,019	0.10%
2021/09/13	10.2	107.11	1	107.00	106.50	9.2	29,065	0.03%
2021/09/10	0.2	107.56	2	107.50	108.00	-1.8	29,390	-0.01%
2021/09/09	5	106.80	1	107.50	107.00	4	29,660	0.01%
2021/09/08	31	107.68	17	108.03	107.50	14	29,623	0.05%
2021/09/07	6	108.92	4	108.75	108.50	2	29,547	0.01%
2021/09/06	8	111.38	13.2	111.36	111.00	-5.2	29,553	-0.02%
2021/09/03	1	112.00	15.1	112.13	112.50	-14.1	29,849	-0.05%
2021/09/02	13	111.35	6.5	111.85	111.50	6.5	29,768	0.02%
2021/09/01	11	111.50	18	111.00	111.00	-7	29,654	-0.02%
2021/08/31	10.3	108.51	10	109.00	111.00	0.3	29,587	0.00%
2021/08/30	0	0.00	3	108.50	109.00	-3	29,418	-0.01%
2021/08/27	0	0.00	2.4	108.21	108.00	-2.4	29,666	-0.01%
2021/08/26	0	107.50	2.1	108.50	107.50	-2.1	29,835	-0.01%
2021/08/25	5.1	108.40	0	0.00	108.50	5.1	30,168	0.02%
2021/08/24	0	0.00	2	108.75	109.00	-2	30,304	-0.01%
2021/08/23	6	106.67	10	107.35	107.50	-4	30,576	-0.01%
2021/08/20	7	103.71	23.1	103.18	104.50	-16.1	30,649	-0.05%
2021/08/19	35.4	103.98	1.1	103.09	103.00	34.3	31,163	0.11%
2021/08/18	22	105.57	8.3	105.72	107.00	13.7	30,717	0.04%
2021/08/17	12	106.75	1	106.50	106.50	11	31,031	0.04%
2021/08/16	12	107.17	1	107.50	107.50	11	31,124	0.04%
2021/08/13	4.2	109.01	4	109.25	109.00	0.2	31,441	0.00%
2021/08/12	2	109.50	6	109.00	109.00	-4	31,378	-0.01%
2021/08/11	21.3	107.28	15	108.00	109.00	6.3	31,859	0.02%
2021/08/10	31.1	109.44	2	108.50	108.50	29.1	32,440	0.09%
2021/08/09	3	111.83	11.1	112.00	112.00	-8.1	33,341	-0.02%
2021/08/06	5	112.70	4	112.75	112.50	1	33,684	0.00%
2021/08/05	8	111.25	2	111.75	112.00	6	34,169	0.02%
2021/08/04	1	111.00	1	112.50	112.00	0	36,329	0.00%
2021/08/03	14	111.11	5	111.90	111.50	9	37,309	0.02%
2021/08/02	15	110.53	18	112.36	113.00	-3	37,640	-0.01%
2021/07/30	22	110.34	8	110.56	110.00	14	38,246	0.04%
2021/07/29	10.2	110.01	10	111.00	111.00	0.2	38,400	0.00%
2021/07/28	4	109.38	12.8	109.73	110.50	-8.8	39,142	-0.02%
2021/07/27	6	111.17	12.1	111.21	111.50	-6.1	40,042	-0.02%
2021/07/26	18	109.67	2	110.00	110.00	16	40,774	0.04%
2021/07/23	8.4	110.72	3.2	110.85	110.50	5.2	40,978	0.01%
2021/07/22	24.2	110.36	613.7	110.69	110.50	-589.5	41,267	-1.43%	大賣/鉅額交易
2021/07/21	668.3	112.67	24	113.85	112.50	644.3	41,185	1.56%	大買/鉅額交易
2021/07/20	12.6	114.88	9	114.89	114.50	3.6	40,817	0.01%
2021/07/19	6.1	116.84	8.5	116.82	116.50	-2.4	41,033	-0.01%
2021/07/16	10	118.70	5.1	118.90	119.50	5	41,627	0.01%
2021/07/15	3.4	118.84	23.1	118.92	119.50	-19.7	41,646	-0.05%
2021/07/14	4.5	116.56	10.2	116.85	116.00	-5.7	41,038	-0.01%
2021/07/13	8	116.37	18.3	116.36	116.50	-10.3	41,122	-0.02%
2021/07/12	1.2	115.00	4.5	114.78	115.00	-3.3	41,396	-0.01%
2021/07/09	13.2	113.66	10.1	113.60	114.00	3.1	41,770	0.01%
2021/07/08	9.1	115.50	13.1	115.46	115.50	-4	42,184	-0.01%
2021/07/07	16	115.72	3.1	116.00	115.00	12.9	42,614	0.03%
2021/07/06	6.3	116.32	26	116.79	116.50	-19.7	43,302	-0.05%
2021/07/05	10.1	114.96	41	115.22	117.00	-30.9	43,911	-0.07%
2021/07/02	6.1	111.92	3	111.67	111.50	3	43,223	0.01%
2021/07/01	8	111.88	21	111.62	112.00	-13	43,510	-0.03%
2021/06/30	10.1	112.45	5	113.30	112.00	5.1	43,940	0.01%
2021/06/29	26.3	111.73	2.1	112.00	111.50	24.3	45,039	0.05%
2021/06/28	11	111.86	1.1	112.02	111.50	10	46,909	0.02%
2021/06/25	22.4	114.00	15.4	114.40	113.00	7	47,286	0.01%
2021/06/24	5.1	112.40	13.1	112.65	113.00	-8.1	47,379	-0.02%
2021/06/23	0	0.00	11	110.91	111.50	-11	47,741	-0.02%
2021/06/22	19.2	108.74	1	109.50	108.50	18.2	48,354	0.04%
2021/06/21	39.7	109.18	0	0.00	108.50	39.7	49,335	0.08%
2021/06/18	7.1	111.93	9.1	112.28	111.50	-2	50,635	0.00%
2021/06/17	4.2	111.40	3.8	111.29	113.00	0.4	51,947	0.00%
2021/06/16	27.1	111.94	4	112.13	111.50	23.1	54,351	0.04%
2021/06/15	4	112.75	2	112.75	113.00	2	56,251	0.00%
2021/06/11	9	113.00	32.5	113.18	113.50	-23.5	58,242	-0.04%
2021/06/10	2	110.50	12.1	110.83	110.50	-10.1	59,189	-0.02%
2021/06/09	5	110.30	70	110.00	109.50	-65	60,027	-0.11%
2021/06/08	5.1	110.70	8	111.00	110.50	-3	61,243	0.00%
2021/06/07	8.5	110.36	2	111.00	110.50	6.5	62,197	0.01%
2021/06/04	25	110.08	2	112.00	112.00	23	62,654	0.04%
2021/06/03	35	111.14	6	111.25	111.00	29	62,906	0.05%
2021/06/02	17.1	112.26	8	112.25	112.00	9.1	63,414	0.01%
2021/06/01	14.1	114.25	10.4	114.24	114.50	3.7	64,306	0.01%
2021/05/31	14	112.61	16.3	112.99	113.50	-2.3	65,255	0.00%
2021/05/28	17	110.74	8.5	111.00	111.00	8.6	66,126	0.01%
2021/05/27	20.6	108.82	39.6	108.51	109.50	-19	66,575	-0.03%
2021/05/26	4.1	111.62	8.2	110.95	111.50	-4.2	67,559	-0.01%
2021/05/25	44.3	112.24	26.5	112.29	112.00	17.8	69,013	0.03%
2021/05/24	3	109.50	6	108.58	109.50	-3	69,079	0.00%
2021/05/21	5	109.00	34.1	109.12	109.50	-29	69,408	-0.04%
2021/05/20	26	106.35	12	106.00	106.00	14	69,516	0.02%
2021/05/19	22.1	105.50	39	104.96	105.00	-17	70,236	-0.02%
2021/05/18	10.3	105.12	85.2	103.61	107.00	-74.9	70,231	-0.11%
2021/05/17	87.5	99.93	63.6	100.04	98.20	23.9	70,387	0.03%
2021/05/14	21.1	104.60	40.1	104.47	104.50	-19	70,236	-0.03%
2021/05/13	31.3	101.97	32	102.52	103.00	-0.7	70,571	0.00%
2021/05/12	74.3	101.32	107.5	100.72	102.00	-33.2	70,334	-0.05%	大賣/
2021/05/11	67.5	108.18	27.3	107.85	107.00	40.2	69,233	0.06%
2021/05/10	26	113.73	3	113.50	113.00	23	69,994	0.03%
2021/05/07	8	115.22	24.4	116.19	117.50	-16.4	72,312	-0.02%
2021/05/06	7.3	111.45	9	111.89	112.50	-1.7	73,359	0.00%
2021/05/05	101.2	110.81	29	111.34	110.00	72.2	74,195	0.10%	大買/
2021/05/04	73.7	109.80	39	109.59	108.50	34.7	75,249	0.05%
2021/05/03	40	112.78	27.1	113.19	112.50	12.9	76,133	0.02%
2021/04/29	13.2	117.05	2	117.75	116.00	11.2	78,603	0.01%
2021/04/28	24.6	117.21	3.2	117.18	117.00	21.4	79,282	0.03%
2021/04/27	43.1	119.29	18	119.22	118.50	25.1	80,842	0.03%
2021/04/26	45.5	118.09	2	118.50	117.50	43.5	81,368	0.05%
2021/04/23	8.9	118.30	16.3	118.42	119.00	-7.5	82,262	-0.01%
2021/04/22	59.1	118.91	31.6	118.73	117.50	27.5	84,441	0.03%
2021/04/21	19.6	120.24	5.1	120.12	120.00	14.5	88,574	0.02%
2021/04/20	16.6	121.56	7	121.50	122.00	9.6	89,305	0.01%
2021/04/19	8	122.00	3.6	121.85	121.50	4.4	90,633	0.00%
2021/04/16	64	122.92	8.3	122.92	123.50	55.7	91,260	0.06%
2021/04/15	7.5	120.49	11	120.41	121.00	-3.5	92,273	0.00%
2021/04/14	36.7	121.73	14	120.82	121.50	22.7	93,500	0.02%
2021/04/13	18.5	122.25	10.5	122.37	122.50	8	96,281	0.01%
2021/04/12	42.7	120.97	8.1	120.22	120.50	34.7	99,322	0.03%
2021/04/09	45.4	121.13	31	121.00	120.00	14.4	102,027	0.01%
2021/04/08	13.4	122.36	15.4	122.32	122.50	-2	101,224	0.00%
2021/04/07	11	123.45	12	123.49	123.50	-1	101,243	0.00%
2021/04/06	14.2	122.54	24.6	123.48	122.50	-10.4	101,439	-0.01%
2021/04/01	25.2	121.97	46.2	122.52	121.50	-21	101,864	-0.02%
2021/03/31	113.1	124.82	39.2	124.84	124.00	73.9	102,143	0.07%	大買/
2021/03/30	12.9	129.32	36	129.51	129.50	-23.1	100,661	-0.02%
2021/03/29	18.1	128.08	85.3	128.03	128.50	-67.3	100,823	-0.07%
2021/03/26	12.7	126.92	119.5	127.33	126.50	-106.8	101,700	-0.10%	大賣/鉅額交易
2021/03/25	18	126.81	17.5	127.60	126.50	0.5	101,299	0.00%
2021/03/24	36	128.20	116.8	129.61	128.00	-80.8	100,686	-0.08%	大賣/
2021/03/23	68.7	131.74	128.1	132.58	130.50	-59.4	99,806	-0.06%	大賣/
2021/03/22	58.6	127.20	86.4	126.66	130.00	-27.8	98,701	-0.03%
2021/03/19	216.2	124.67	186.3	124.77	123.50	29.9	97,546	0.03%	大買/大賣/
2021/03/18	63.2	129.31	75.2	129.64	129.50	-12	95,637	-0.01%
2021/03/17	59.2	126.07	164.7	125.82	126.00	-105.4	94,357	-0.11%	大賣/鉅額交易
2021/03/16	23.3	122.52	56.6	122.63	123.00	-33.4	92,873	-0.04%
2021/03/15	42.5	120.32	63.7	119.72	121.00	-21.2	92,452	-0.02%
2021/03/12	44.3	119.38	54.7	119.39	120.00	-10.4	93,263	-0.01%
2021/03/11	27.1	117.20	47.5	117.16	117.00	-20.4	94,385	-0.02%
2021/03/10	8	115.63	24.4	115.96	115.50	-16.4	93,926	-0.02%
2021/03/09	6	113.92	20	113.20	115.00	-14	93,640	-0.01%
2021/03/08	16.3	114.50	17	114.94	113.50	-0.7	93,481	0.00%
2021/03/05	20.5	114.88	14.1	115.11	115.00	6.4	92,985	0.01%
2021/03/04	17.9	113.04	12.5	114.57	114.50	5.4	92,545	0.01%
2021/03/03	16.5	114.98	37.6	114.32	115.50	-21.1	91,575	-0.02%
2021/03/02	3.1	112.82	18.5	113.27	112.00	-15.4	90,689	-0.02%
2021/02/26	101.8	113.27	3.5	113.00	112.00	98.3	90,179	0.11%	大買/
2021/02/25	8.5	115.01	51	115.30	116.50	-42.6	88,553	-0.05%
2021/02/24	25.1	112.06	5	112.00	110.50	20.1	87,097	0.02%
2021/02/23	71.2	110.20	20.5	109.77	111.50	50.7	86,598	0.06%
2021/02/22	60.5	112.31	37.3	112.29	111.00	23.2	86,137	0.03%
2021/02/19	41.7	110.12	36.4	110.71	110.00	5.3	85,645	0.01%
2021/02/18	12	113.42	2	113.75	113.00	10	84,850	0.01%
2021/02/17	46.4	113.81	48.9	114.00	114.00	-2.5	84,908	0.00%
2021/02/05	57.1	113.84	32	115.11	113.50	25.1	83,928	0.03%
2021/02/04	28.5	113.94	21.7	114.30	114.00	6.8	83,134	0.01%
2021/02/03	9.1	117.11	12	115.88	116.50	-2.9	82,680	0.00%
2021/02/02	26	115.46	39	116.10	116.50	-13	82,107	-0.02%
2021/02/01	68	110.26	59.3	110.16	113.00	8.7	81,389	0.01%
2021/01/29	82.1	115.11	44	114.82	111.50	38.1	79,640	0.05%
2021/01/28	32.7	119.19	30.6	119.12	118.50	2.1	76,874	0.00%
2021/01/27	23.5	123.84	77	123.82	123.00	-53.5	75,136	-0.07%
2021/01/26	69.7	122.61	27.9	121.73	122.00	41.7	73,916	0.06%
2021/01/25	71.2	120.82	114.8	121.16	123.00	-43.6	72,070	-0.06%	大賣/
2021/01/22	78.8	120.26	150.2	120.49	121.50	-71.4	70,174	-0.10%	大賣/
2021/01/21	19.2	116.08	72.3	116.18	117.00	-53.1	67,021	-0.08%
2021/01/20	34.4	116.15	68.5	115.78	114.50	-34.1	66,129	-0.05%
2021/01/19	27.6	114.93	44.2	115.33	115.00	-16.7	64,197	-0.03%
2021/01/18	37.4	113.05	32.1	113.19	114.00	5.3	63,005	0.01%
2021/01/15	88	116.59	68.4	114.96	115.50	19.6	61,737	0.03%
2021/01/14	43.5	113.09	176	113.33	116.00	-132.5	59,302	-0.22%	大賣/鉅額交易
2021/01/13	9.2	105.78	31.8	106.08	106.50	-22.6	54,542	-0.04%
2021/01/12	75.4	104.07	41.5	104.21	104.00	33.9	53,983	0.06%
2021/01/11	39.1	107.63	51.3	107.04	107.50	-12.2	53,647	-0.02%
2021/01/08	62.5	107.40	82.6	107.53	108.00	-20.1	53,291	-0.04%
2021/01/07	77.8	107.08	104.4	106.78	107.00	-26.6	51,832	-0.05%	大賣/
2021/01/06	61.1	106.05	164.5	106.88	105.00	-103.4	50,561	-0.20%	大賣/鉅額交易
2021/01/05	79.1	103.16	152.8	103.42	104.00	-73.7	47,274	-0.16%	大賣/
2021/01/04	49.8	97.31	225.6	96.40	99.90	-175.8	44,037	-0.40%	大賣/鉅額交易
2020/12/31	15	91.51	36.7	91.83	92.00	-21.7	40,427	-0.05%
2020/12/30	40.3	90.83	46.2	90.97	91.60	-5.8	40,179	-0.01%
2020/12/29	49.2	90.70	28.6	90.96	90.40	20.6	39,796	0.05%
2020/12/28	46.2	92.11	45.9	92.27	91.80	0.3	39,355	0.00%
2020/12/25	72.3	91.69	219.5	91.64	91.80	-147.2	38,556	-0.38%	大賣/鉅額交易
2020/12/24	32	89.54	32.1	89.47	89.60	-0.1	37,188	0.00%
2020/12/23	30.6	88.75	78	88.98	88.80	-47.4	37,032	-0.13%
2020/12/22	41	88.29	42.1	89.46	87.70	-1.1	36,732	0.00%
2020/12/21	9	87.56	14	87.62	88.00	-5	36,124	-0.01%
2020/12/18	1	87.60	11	87.72	87.70	-10	35,941	-0.03%
2020/12/17	17	87.98	7	88.10	87.80	10	35,866	0.03%
2020/12/16	9	87.63	35	87.88	88.20	-26	35,716	-0.07%
2020/12/15	28	87.08	9	86.73	87.10	19	35,463	0.05%
2020/12/14	20.4	88.06	32.3	88.52	87.70	-11.9	35,162	-0.03%
2020/12/11	9	86.94	34	87.35	87.60	-25	34,666	-0.07%
2020/12/10	34.3	88.00	11.2	87.88	87.70	23	33,930	0.07%
2020/12/09	11	88.73	134	88.66	89.00	-123	33,480	-0.37%	大賣/鉅額交易
2020/12/08	80.8	88.46	32	88.41	87.60	48.8	32,621	0.15%
2020/12/07	48.5	86.48	108	86.44	87.90	-59.6	31,140	-0.19%	大賣/
2020/12/04	24.2	83.09	16	82.98	82.90	8.2	28,798	0.03%
2020/12/03	27	82.08	5	82.14	82.00	22	28,368	0.08%
2020/12/02	7	82.76	2	82.60	82.70	5	28,204	0.02%
2020/12/01	3	82.53	5	82.74	82.90	-2	28,227	-0.01%
2020/11/30	17	82.41	4	82.18	82.30	13	28,504	0.05%
2020/11/27	8	82.58	0	0.00	82.60	8	27,917	0.03%
2020/11/26	29	82.91	9	82.94	83.00	20	27,869	0.07%
2020/11/25	8.5	81.92	4	82.13	82.00	4.5	27,823	0.02%
2020/11/24	7.5	82.24	3	82.30	82.00	4.5	27,853	0.02%
2020/11/23	18.3	83.08	12.1	83.01	82.90	6.1	27,877	0.02%
2020/11/20	23	82.27	6.5	83.23	82.50	16.5	27,738	0.06%
2020/11/19	5	82.68	2	82.70	82.90	3	27,618	0.01%
2020/11/18	9.5	83.07	23	83.12	83.20	-13.5	27,595	-0.05%
2020/11/17	2.1	82.79	20	82.87	83.00	-17.9	27,491	-0.07%
2020/11/16	16	82.42	21	82.50	82.60	-5	27,885	-0.02%
2020/11/13	2.2	81.59	4	81.40	81.40	-1.8	27,577	-0.01%
2020/11/12	3.5	81.27	27	81.44	81.90	-23.5	27,494	-0.09%
2020/11/11	6.1	81.08	9	81.23	81.60	-2.9	27,213	-0.01%
2020/11/10	21.5	80.82	21	80.70	80.80	0.5	27,174	0.00%
2020/11/09	16.4	80.65	32	80.94	81.20	-15.6	28,235	-0.06%
2020/11/06	3.4	79.60	42	79.50	79.70	-38.6	28,321	-0.14%
2020/11/05	0	0.00	9.9	78.95	79.00	-9.9	28,488	-0.03%
2020/11/04	2.2	78.49	7.6	78.97	78.80	-5.4	29,073	-0.02%
2020/11/03	5	78.28	12.1	78.43	78.30	-7.1	29,122	-0.02%
2020/11/02	5	78.10	13	77.93	78.30	-8	29,432	-0.03%
2020/10/30	4.1	77.46	1	77.70	77.50	3.1	29,600	0.01%
2020/10/29	17.2	77.23	57	77.44	78.00	-39.8	29,550	-0.13%
2020/10/28	25.2	78.68	25.5	79.27	78.30	-0.3	30,059	0.00%
2020/10/27	1.3	79.88	0.1	80.00	80.00	1.2	30,234	0.00%
2020/10/26	5.2	80.48	2.6	80.38	80.20	2.6	30,632	0.01%
2020/10/23	3	80.83	2	80.75	80.70	1	31,049	0.00%
2020/10/22	14.4	80.63	6	80.65	80.80	8.4	32,073	0.03%
2020/10/21	3	80.63	23.1	80.76	80.40	-20.1	32,779	-0.06%
2020/10/20	22	81.49	21	81.42	81.40	1	33,058	0.00%
2020/10/19	21.2	80.72	64	80.82	81.30	-42.8	33,610	-0.13%
2020/10/16	9	79.01	46	78.85	78.60	-37	33,408	-0.11%
2020/10/15	12.1	78.00	8	78.14	78.10	4.1	33,847	0.01%
2020/10/14	3	78.13	2	78.50	78.00	1	34,602	0.00%
2020/10/13	4.2	78.32	15	78.62	78.90	-10.8	34,800	-0.03%
2020/10/12	3.2	78.50	32	78.49	78.70	-28.8	35,259	-0.08%
2020/10/08	21	77.69	7	77.70	78.00	14	35,425	0.04%
2020/10/07	4	77.38	2.2	77.51	77.40	1.8	35,744	0.01%
2020/10/06	6	77.87	15	78.00	77.80	-9	36,066	-0.02%
2020/10/05	0	0.00	9	78.10	77.70	-9	36,653	-0.02%
2020/09/30	31	77.50	12	77.78	77.40	19	37,159	0.05%
2020/09/29	7	77.46	36	77.69	77.00	-29	37,455	-0.08%
2020/09/28	30	76.80	9	76.60	76.90	21	37,793	0.06%
2020/09/25	24.8	74.76	14.9	75.36	74.30	9.9	38,001	0.03%
2020/09/24	139	75.21	0	0.00	75.00	139	38,076	0.37%	大買/鉅額交易
2020/09/23	10	76.71	0	0.00	76.70	10	37,687	0.03%
2020/09/22	22	76.85	6	76.90	76.80	16	38,132	0.04%
2020/09/21	13	77.72	1	78.20	77.40	12	38,706	0.03%
2020/09/18	12	77.76	0	0.00	77.60	12	40,000	0.03%
2020/09/17	22	78.14	2	78.65	78.10	20	40,947	0.05%
2020/09/16	3	78.83	27.9	78.80	78.80	-24.9	41,362	-0.06%
2020/09/15	17	79.25	5	79.16	79.10	12	41,339	0.03%
2020/09/14	5	78.84	30	79.21	79.40	-25	41,646	-0.06%
2020/09/11	0	0.00	12	78.23	78.50	-12	41,491	-0.03%
2020/09/10	3	78.47	22.5	78.53	78.50	-19.5	41,523	-0.05%
2020/09/09	15	76.96	5	77.20	77.90	10	41,410	0.02%
2020/09/08	16	77.68	3	77.70	77.50	13	41,473	0.03%
2020/09/07	9	77.16	0	0.00	77.30	9	41,611	0.02%
2020/09/04	48	76.91	15	76.93	76.90	33	41,954	0.08%
2020/09/03	67	78.53	7	78.87	77.70	60	41,789	0.14%
2020/09/02	8	77.40	16.5	77.17	77.80	-8.5	41,734	-0.02%
2020/09/01	6.4	76.70	0	0.00	77.00	6.4	42,211	0.02%
2020/08/31	6	77.37	17.8	77.69	76.90	-11.8	42,474	-0.03%
2020/08/28	11	77.41	6	77.68	77.50	5	42,692	0.01%
2020/08/27	19.2	77.69	1	77.80	77.50	18.2	42,988	0.04%
2020/08/26	2	78.10	11.2	78.00	78.20	-9.2	43,281	-0.02%
2020/08/25	2.2	78.17	11.2	78.15	78.30	-9	43,441	-0.02%
2020/08/24	13	77.88	5	77.80	77.60	8	43,891	0.02%
2020/08/21	1	78.20	0	0.00	78.20	1	43,964	0.00%
2020/08/20	32	77.33	32	77.09	77.10	0	43,929	0.00%
2020/08/19	2.3	79.36	3	80.10	79.30	-0.7	43,368	0.00%
2020/08/18	5	79.78	25	80.12	79.80	-20	43,283	-0.05%
2020/08/17	1	80.30	10	80.20	80.20	-9	43,604	-0.02%
2020/08/14	9	80.14	125	79.92	80.40	-116	43,618	-0.27%	大賣/鉅額交易
2020/08/13	49	79.90	24.2	80.63	79.50	24.8	43,559	0.06%
2020/08/12	8.1	80.30	18	80.99	81.40	-9.9	42,948	-0.02%
2020/08/11	128	80.29	3	80.00	79.80	125	43,139	0.29%	大買/鉅額交易
2020/08/10	15	80.26	72	79.98	80.50	-57	43,407	-0.13%
2020/08/07	7	78.54	4	78.60	78.30	3	43,275	0.01%
2020/08/06	6.4	79.16	11.7	79.06	79.00	-5.3	43,625	-0.01%
2020/08/05	16	78.20	1	78.20	77.90	15	43,829	0.03%
2020/08/04	52	77.80	25	77.71	78.10	27	44,340	0.06%
2020/08/03	49	77.46	8	77.89	77.10	41	44,597	0.09%
2020/07/31	37	78.76	17	79.14	78.40	20	44,108	0.05%
2020/07/30	24	77.92	23	78.47	78.00	1	43,832	0.00%
2020/07/29	37	78.14	7	78.49	78.00	30	43,666	0.07%
2020/07/28	84.2	78.90	43	80.72	78.40	41.2	43,848	0.09%
2020/07/27	32.1	78.60	17	79.33	78.00	15.1	43,342	0.03%
2020/07/24	18	80.46	12	80.61	80.00	6	42,760	0.01%
2020/07/23	30	81.65	16	82.08	82.10	14	42,348	0.03%
2020/07/22	97	85.52	64	85.45	85.90	33	41,517	0.08%
2020/07/21	58	85.37	29.3	85.52	85.30	28.7	40,594	0.07%
2020/07/20	32.2	86.18	16	85.98	86.80	16.2	39,798	0.04%
2020/07/17	13	88.21	25.3	88.23	88.00	-12.2	39,066	-0.03%
2020/07/16	34	87.70	41	87.43	87.60	-7	39,095	-0.02%
2020/07/15	6	86.57	18.4	86.86	86.60	-12.4	38,790	-0.03%
2020/07/14	7.8	86.99	6	86.90	86.30	1.8	39,163	0.00%
2020/07/13	4	86.23	124	86.17	86.70	-120	39,298	-0.31%	大賣/鉅額交易
2020/07/10	18	85.33	22	85.43	84.80	-4	39,392	-0.01%
2020/07/09	17	86.14	39	86.32	86.20	-22	39,134	-0.06%
2020/07/08	139	86.98	30	86.87	87.00	109	38,728	0.28%	大買/鉅額交易
2020/07/07	8	86.50	7	86.57	87.00	1	38,430	0.00%
2020/07/06	2	86.50	21.2	86.48	86.40	-19.2	38,484	-0.05%
2020/07/03	42.1	85.41	20	85.27	85.30	22.1	39,251	0.06%
2020/07/02	31.6	85.31	5	85.86	86.00	26.6	39,318	0.07%
2020/07/01	51.6	86.42	49	85.98	85.90	2.6	39,567	0.01%
2020/06/30	15.9	85.98	57	86.01	86.30	-41.1	39,234	-0.10%
2020/06/29	56	84.23	181	83.87	85.20	-125	38,911	-0.32%	大賣/鉅額交易
2020/06/24	12.1	82.95	98	82.84	83.50	-85.9	37,861	-0.23%
2020/06/23	26.8	79.85	33.8	80.07	80.20	-7	37,387	-0.02%
2020/06/22	14	78.55	2	78.70	78.90	12	37,269	0.03%
2020/06/19	1.5	78.67	6	78.73	78.80	-4.5	37,883	-0.01%
2020/06/18	3.5	78.21	3.5	78.33	78.50	0	37,988	0.00%
2020/06/17	4	78.43	4.7	78.50	78.20	-0.7	38,713	0.00%
2020/06/16	3	78.00	22	78.34	78.40	-19	40,122	-0.05%
2020/06/15	19	77.25	2	77.40	77.00	17	41,533	0.04%
2020/06/12	7	77.63	47.9	77.42	78.00	-40.9	42,349	-0.10%
2020/06/11	17.9	79.45	7	79.74	78.60	10.9	42,992	0.03%
2020/06/10	6	79.52	19.3	79.72	79.90	-13.3	43,388	-0.03%
2020/06/09	9	79.34	22	79.71	79.50	-13	44,767	-0.03%
2020/06/08	3	79.60	37	79.40	79.70	-34	45,559	-0.07%
2020/06/05	1.1	77.86	5	78.14	78.50	-3.9	45,175	-0.01%
2020/06/04	5	78.08	13	78.14	78.40	-8	45,232	-0.02%
2020/06/03	10	78.01	24	78.05	78.10	-14	45,254	-0.03%
2020/06/02	5	77.20	29	77.10	77.10	-24	45,186	-0.05%
2020/06/01	6	76.32	13	76.47	76.20	-7	45,106	-0.02%
2020/05/29	3	74.82	22	75.07	75.80	-19	45,158	-0.04%
2020/05/28	15	75.48	11	75.34	75.30	4	44,994	0.01%
2020/05/27	35.1	74.92	7	75.16	75.30	28.1	45,453	0.06%
2020/05/26	2.6	74.96	4	75.05	74.80	-1.4	45,969	0.00%
2020/05/25	7	73.20	2.3	73.26	73.60	4.7	46,216	0.01%
2020/05/22	37	73.82	2	73.65	73.60	35	46,552	0.08%
2020/05/21	10.2	74.67	23	74.84	74.70	-12.8	46,325	-0.03%
2020/05/20	8	74.80	7	74.53	74.50	1	46,417	0.00%
2020/05/19	20	75.06	1	75.40	74.80	19	46,489	0.04%
2020/05/18	73	75.62	15	75.51	75.00	58	46,100	0.13%
2020/05/15	93	77.57	65	77.04	77.10	28	45,526	0.06%
2020/05/14	21	78.22	41	78.29	78.20	-20	45,023	-0.04%
2020/05/13	30	78.23	23	78.47	78.80	7	44,680	0.02%
2020/05/12	21	77.50	8	77.75	77.30	13	44,565	0.03%
2020/05/11	21.2	78.88	68	78.14	78.90	-46.8	44,747	-0.10%
2020/05/08	18	76.54	23	76.35	76.20	-5	44,242	-0.01%
2020/05/07	9	75.24	6	75.12	75.20	3	44,308	0.01%
2020/05/06	35	74.29	4	74.50	74.30	31	44,218	0.07%
2020/05/05	15.2	74.24	3	74.50	74.10	12.2	44,492	0.03%
2020/05/04	23	74.54	4	74.43	74.50	19	44,768	0.04%
2020/04/30	34.1	76.25	13.1	76.50	77.00	21	44,694	0.05%
2020/04/29	5.1	75.68	11	75.90	75.60	-5.9	44,975	-0.01%
2020/04/28	5.1	75.04	6	74.87	75.20	-0.9	45,609	0.00%
2020/04/27	10.1	74.60	6	74.80	74.90	4.1	47,798	0.01%
2020/04/24	6	73.78	0	0.00	73.80	6	47,910	0.01%
2020/04/23	22	74.10	5	74.50	74.00	17	48,896	0.03%
2020/04/22	7	73.16	10	72.88	73.90	-3	48,768	-0.01%
2020/04/21	34	74.25	77	74.77	73.50	-43	48,703	-0.09%
2020/04/20	8.1	76.20	9	75.53	76.20	-0.9	48,171	0.00%
2020/04/17	32.3	75.87	62	75.85	75.80	-29.7	48,024	-0.06%
2020/04/16	6	74.43	10	74.40	74.00	-4	47,392	-0.01%
2020/04/15	22.1	74.36	24	74.54	74.10	-1.9	47,157	0.00%
2020/04/14	7.4	73.93	22	74.03	74.40	-14.6	47,387	-0.03%
2020/04/13	8	73.28	15	73.59	73.10	-7	47,485	-0.01%
2020/04/10	4	73.55	7	73.79	73.90	-3	47,506	-0.01%
2020/04/09	24.9	74.98	56	74.15	74.00	-31.1	47,817	-0.07%
2020/04/08	47	74.07	48	73.28	75.00	-1	47,242	0.00%
2020/04/07	25	71.14	7	71.14	71.20	18	45,981	0.04%
2020/04/06	17	69.76	2	69.90	70.20	15	45,466	0.03%
2020/04/01	10	70.14	15	70.13	70.00	-5	44,975	-0.01%
2020/03/31	25	70.07	11	70.05	69.90	14	44,733	0.03%
2020/03/30	20	69.63	9	69.71	70.00	11	44,283	0.02%
2020/03/27	40	70.85	7	70.90	70.10	33	43,919	0.08%
2020/03/26	14	70.80	10	71.28	71.00	4	43,204	0.01%
2020/03/25	65	71.88	21	71.77	71.40	44	43,208	0.10%
2020/03/24	19	69.81	36	70.06	69.40	-17	42,793	-0.04%
2020/03/23	108	67.75	13	67.84	67.50	95	43,074	0.22%	大買/
2020/03/20	26.2	69.51	21	69.61	70.80	5.2	42,561	0.01%
2020/03/19	213.4	66.99	75.1	67.61	66.30	138.3	41,412	0.33%	大買/鉅額交易
2020/03/18	50	70.29	20	70.49	70.00	30	40,185	0.07%
2020/03/17	30.7	70.97	29	70.66	70.60	1.7	39,472	0.00%
2020/03/16	52.1	71.97	11	72.11	71.10	41.1	38,858	0.11%
2020/03/13	79	71.24	65.4	71.91	74.60	13.6	38,007	0.04%
2020/03/12	95	75.56	23	75.27	74.70	72	36,846	0.20%
2020/03/11	36	79.45	2	78.80	78.60	34	35,761	0.10%
2020/03/10	10	79.03	32	78.89	79.40	-22	35,582	-0.06%
2020/03/09	50.4	79.34	10	79.42	79.10	40.4	35,358	0.11%
2020/03/06	12	81.07	1	81.00	80.80	11	35,166	0.03%
2020/03/05	22	82.88	4.6	82.83	82.70	17.4	35,040	0.05%
2020/03/04	2	81.60	7	81.60	81.70	-5	35,049	-0.01%
2020/03/03	3	80.97	17	81.18	81.00	-14	34,888	-0.04%
2020/03/02	24	79.12	7	78.44	79.20	17	34,638	0.05%
2020/02/27	55	80.62	10	80.58	80.30	45	34,937	0.13%
2020/02/26	22	81.33	12	81.40	81.10	10	34,982	0.03%
2020/02/25	4	81.00	15.1	82.11	82.30	-11.1	34,763	-0.03%
2020/02/24	18	80.68	4	80.80	80.70	14	34,847	0.04%
2020/02/21	61	81.85	2	82.00	81.70	59	35,036	0.17%
2020/02/20	15	82.79	0.8	82.90	82.80	14.2	36,338	0.04%
2020/02/19	5	82.96	40	84.37	83.80	-35	36,346	-0.10%
2020/02/18	7	83.34	1	83.10	83.40	6	36,642	0.02%
2020/02/17	10	83.94	4	83.93	83.90	6	37,750	0.02%
2020/02/14	4.6	84.88	9.3	84.92	84.90	-4.7	38,341	-0.01%
2020/02/13	9	85.41	13	85.73	84.70	-4	39,439	-0.01%
2020/02/12	6.2	83.85	45.1	84.36	85.50	-38.9	40,708	-0.10%
2020/02/11	9	82.76	74	82.54	82.90	-65	41,559	-0.16%
2020/02/10	62	80.21	100.1	81.88	82.00	-38.1	42,608	-0.09%
2020/02/07	3	82.97	170.6	82.71	82.90	-167.6	43,602	-0.38%	大賣/鉅額交易
2020/02/06	161.2	83.10	12.8	83.33	83.60	148.4	45,059	0.33%	大買/鉅額交易
2020/02/05	14	82.25	106	82.21	82.20	-92	46,922	-0.20%	大賣/
2020/02/04	33	82.87	13	83.28	82.20	20	48,200	0.04%
2020/02/03	14.3	79.87	12	79.35	82.20	2.3	48,094	0.00%
2020/01/31	12	83.76	24	83.20	83.20	-12	47,505	-0.03%
2020/01/30	96.4	84.19	27	84.33	83.10	69.4	47,070	0.15%
2020/01/20	6	92.75	12	92.68	92.30	-6	44,925	-0.01%
2020/01/17	6	92.03	53.4	92.06	92.30	-47.4	44,926	-0.11%
2020/01/16	0	0.00	12	89.83	90.00	-12	44,307	-0.03%
2020/01/15	2.4	89.85	28	90.00	89.90	-25.6	45,467	-0.06%
2020/01/14	3	90.00	13	89.96	90.00	-10	46,469	-0.02%
2020/01/13	0	0.00	18.8	89.19	89.60	-18.8	46,698	-0.04%
2020/01/10	0	0.00	39	88.30	89.00	-39	47,630	-0.08%
2020/01/09	10.1	87.56	0	0.00	87.10	10.1	48,452	0.02%
2020/01/08	41	87.00	17	86.74	86.50	24	48,573	0.05%
2020/01/07	10	89.39	12	89.24	89.10	-2	48,302	0.00%
2020/01/06	94	90.95	8	90.51	90.50	86	48,395	0.18%
2020/01/03	11	91.26	27	91.65	91.60	-16	48,271	-0.03%
2020/01/02	7.6	90.73	12	91.03	90.80	-4.4	48,116	-0.01%
2019/12/31	3.2	90.89	0.6	90.70	90.80	2.6	48,193	0.01%
2019/12/30	6.4	91.03	15.8	91.25	90.90	-9.4	48,265	-0.02%
2019/12/27	0	0.00	4.5	91.47	91.50	-4.5	48,462	-0.01%
2019/12/26	6	90.98	1	90.90	90.80	5	48,560	0.01%
2019/12/25	4	91.00	8	90.95	91.00	-4	49,146	-0.01%
2019/12/24	0	0.00	1	91.00	90.90	-1	49,384	0.00%
2019/12/23	4.8	90.93	6	91.08	91.50	-1.2	49,552	0.00%
2019/12/20	1	91.40	0	0.00	91.10	1	49,578	0.00%
2019/12/19	4	91.40	9.6	91.86	92.20	-5.6	49,260	-0.01%
2019/12/18	3	92.27	41.8	92.34	92.40	-38.8	48,958	-0.08%
2019/12/17	3	91.13	26.3	91.16	91.60	-23.3	48,539	-0.05%
2019/12/16	24.2	91.46	42	92.05	91.60	-17.8	48,561	-0.04%
2019/12/13	21.2	91.09	33.4	91.45	91.00	-12.2	48,552	-0.03%
2019/12/12	5	91.52	9.9	91.70	91.00	-4.9	48,727	-0.01%
2019/12/11	7.1	90.77	20.3	91.10	91.30	-13.2	48,865	-0.03%
2019/12/10	11	90.31	2	90.20	90.30	9	49,354	0.02%
2019/12/09	0	0.00	34	91.19	91.00	-34	49,715	-0.07%
2019/12/06	10	89.91	23.8	90.13	90.50	-13.8	49,472	-0.03%
2019/12/05	14	89.75	11	90.09	89.90	3	49,467	0.01%
2019/12/04	13	88.99	4	89.00	89.50	9	49,622	0.02%
2019/12/03	6	89.05	18.2	89.67	90.00	-12.2	49,672	-0.02%
2019/12/02	9.2	87.86	6	88.12	88.60	3.2	49,485	0.01%
2019/11/29	35	88.85	4.6	89.11	88.50	30.4	49,213	0.06%
2019/11/28	14	90.24	3	90.40	89.80	11	48,897	0.02%
2019/11/27	0	0.00	12	90.41	90.60	-12	49,237	-0.02%
2019/11/26	21	89.89	30.4	90.07	89.90	-9.4	49,243	-0.02%
2019/11/25	57.1	90.29	81	89.70	89.60	-23.9	48,294	-0.05%
2019/11/22	13	91.57	2.6	92.15	91.40	10.4	47,978	0.02%
2019/11/21	11	91.12	36.5	91.29	92.50	-25.5	47,972	-0.05%
2019/11/20	20.2	91.79	18	92.14	91.90	2.2	47,375	0.00%
2019/11/19	6.1	91.92	62.1	92.07	92.80	-56	47,024	-0.12%
2019/11/18	3.1	90.23	8	90.24	90.50	-4.9	45,679	-0.01%
2019/11/15	12	90.14	17.8	90.20	90.10	-5.8	45,397	-0.01%
2019/11/14	33	89.87	15.8	90.11	89.30	17.2	45,007	0.04%
2019/11/13	20	89.74	27	90.05	89.70	-7	44,081	-0.02%
2019/11/12	7	90.11	54.2	90.04	91.00	-47.2	43,699	-0.11%
2019/11/11	45.9	88.25	129	89.04	87.90	-83.1	42,815	-0.19%	大賣/
2019/11/08	32.1	91.67	74	91.88	90.90	-41.9	41,247	-0.10%
2019/11/07	11.2	90.49	45.6	90.45	90.80	-34.4	39,749	-0.09%
2019/11/06	10.3	90.08	42.3	90.22	90.40	-32.1	38,542	-0.08%
2019/11/05	29.2	89.69	51.5	89.58	90.00	-22.2	37,282	-0.06%
2019/11/04	43.6	87.99	131	88.16	89.00	-87.4	36,054	-0.24%	大賣/
2019/11/01	48.3	84.07	185.6	82.96	84.80	-137.3	34,294	-0.40%	大賣/鉅額交易
2019/10/31	9	80.88	38	80.92	80.60	-29	33,093	-0.09%
2019/10/30	51.5	80.15	6.8	80.25	80.20	44.7	32,959	0.14%
2019/10/29	5.2	80.83	16	80.82	80.80	-10.8	32,835	-0.03%
2019/10/28	19.9	80.25	3.7	80.29	80.10	16.2	32,576	0.05%
2019/10/25	26	80.00	14	80.09	80.20	12	32,470	0.04%
2019/10/24	17.2	80.30	101.5	80.24	80.50	-84.3	32,252	-0.26%	大賣/
2019/10/23	16.2	80.27	52.1	80.09	80.50	-35.9	32,630	-0.11%
2019/10/22	12.3	79.27	72	79.15	79.50	-59.7	32,364	-0.18%
2019/10/21	9	77.19	72	77.19	77.60	-63	31,601	-0.20%
2019/10/18	1.1	77.71	42	77.67	76.90	-40.9	31,704	-0.13%
2019/10/17	23	76.33	66	76.17	77.20	-43	30,791	-0.14%
2019/10/16	8	74.94	17	74.96	75.00	-9	29,769	-0.03%
2019/10/15	4	74.93	66	75.09	74.70	-62	29,704	-0.21%
2019/10/14	0	0.00	37	74.22	74.50	-37	30,027	-0.12%
2019/10/09	5	73.14	6.2	73.39	72.90	-1.2	29,767	0.00%
2019/10/08	1	73.80	12	73.93	74.00	-11	29,894	-0.04%
2019/10/07	52	73.55	24	73.70	73.40	28	29,759	0.09%
2019/10/04	19.6	72.23	6	72.22	72.70	13.6	29,672	0.05%
2019/10/03	38	71.92	10	71.89	72.00	28	29,708	0.09%
2019/10/02	20.2	72.29	0	0.00	72.30	20.2	29,572	0.07%
2019/10/01	41	72.54	14.2	72.64	72.60	26.8	29,331	0.09%
2019/09/27	12	73.47	0	0.00	73.20	12	28,815	0.04%
2019/09/26	5	74.20	1.2	74.27	74.00	3.8	28,901	0.01%
2019/09/25	3	74.47	5	74.48	74.80	-2	28,895	-0.01%
2019/09/24	3	74.77	5	75.16	74.90	-2	29,218	-0.01%
2019/09/23	2	74.60	48	74.50	74.70	-46	29,240	-0.16%
2019/09/20	3	74.17	4.4	74.30	74.50	-1.4	29,577	0.00%
2019/09/19	12	73.71	0.8	73.80	73.50	11.2	29,314	0.04%
2019/09/18	26	74.33	2	74.55	74.40	24	29,144	0.08%
2019/09/17	23.3	74.75	11.2	74.70	74.60	12.1	29,059	0.04%
2019/09/16	43	75.52	21.3	75.70	76.00	21.7	29,303	0.07%
2019/09/12	39	75.42	54	75.48	76.00	-15	29,068	-0.05%
2019/09/11	82	74.68	11.9	74.76	74.50	70.1	28,869	0.24%
2019/09/10	21	73.95	6	74.12	74.10	15	28,884	0.05%
2019/09/09	25	75.00	22.4	75.42	74.70	2.6	29,030	0.01%
2019/09/06	11.9	75.39	14	75.68	75.00	-2.1	29,372	-0.01%
2019/09/05	3	74.50	13	74.95	74.90	-10	29,587	-0.03%
2019/09/04	8	74.14	14	74.29	74.30	-6	29,815	-0.02%
2019/09/03	4.1	73.73	4	74.00	73.60	0.1	29,905	0.00%
2019/09/02	13	73.95	10	74.01	74.00	3	30,251	0.01%
2019/08/30	6.4	73.48	28	73.66	74.20	-21.6	30,587	-0.07%
2019/08/29	8.2	72.02	0	0.00	71.90	8.2	30,724	0.03%
2019/08/28	8.8	72.16	7	72.19	72.40	1.8	31,041	0.01%
2019/08/27	8.3	72.12	3.8	72.39	72.20	4.5	31,307	0.01%
2019/08/26	22.4	71.76	11	72.00	72.00	11.4	31,562	0.04%
2019/08/23	16.1	73.43	1	73.40	73.30	15.1	31,812	0.05%
2019/08/22	6	73.60	2	73.90	73.90	4	32,267	0.01%
2019/08/21	3	73.47	36	73.22	73.50	-33	34,158	-0.10%
2019/08/20	4	72.48	6	72.52	72.40	-2	34,127	-0.01%
2019/08/19	9	72.51	4	72.50	72.40	5	34,491	0.01%
2019/08/16	16	71.73	4.3	71.89	72.00	11.7	35,197	0.03%
2019/08/15	43.1	71.69	7.1	71.48	71.60	36	35,147	0.10%
2019/08/14	15.2	73.20	3	73.17	72.60	12.2	35,268	0.03%
2019/08/13	7	73.16	1.6	73.14	72.90	5.4	35,218	0.02%
2019/08/12	6	73.95	2.9	73.90	73.70	3.1	35,749	0.01%
2019/08/08	4.8	73.50	15	73.22	73.10	-10.2	36,472	-0.03%
2019/08/07	8	73.35	9	72.91	72.90	-1	37,306	0.00%
2019/08/06	68.6	72.48	5	72.34	73.30	63.6	37,843	0.17%
2019/08/05	45.1	73.28	1.2	72.95	72.80	43.9	37,786	0.12%
2019/08/02	29	75.87	1	76.30	75.50	28	37,404	0.07%
2019/08/01	7	77.87	2	77.95	77.90	5	37,162	0.01%
2019/07/31	4	78.30	4.2	78.29	78.60	-0.2	37,041	0.00%
2019/07/30	7	77.93	9	78.04	77.80	-2	37,167	-0.01%
2019/07/29	17	78.22	1	78.20	78.40	16	37,511	0.04%
2019/07/26	2.1	78.41	8	78.29	78.40	-5.9	37,626	-0.02%
2019/07/25	24.4	78.41	23.4	78.62	78.60	1	37,671	0.00%
2019/07/24	59	81.24	33.4	81.18	81.30	25.6	37,192	0.07%
2019/07/23	17	80.56	8	80.93	80.90	9	36,534	0.02%
2019/07/22	8.4	80.23	45	80.56	80.60	-36.6	36,414	-0.10%
2019/07/19	7.4	79.55	2	79.85	79.30	5.4	36,308	0.01%
2019/07/18	6.4	79.26	0	0.00	79.00	6.4	36,773	0.02%
2019/07/17	28.1	79.76	3	79.47	79.30	25.1	37,533	0.07%
2019/07/16	34.6	79.97	54	79.51	80.00	-19.4	37,702	-0.05%
2019/07/15	11	76.82	25	77.60	78.10	-14	38,121	-0.04%
2019/07/12	3.2	77.67	3	77.70	77.60	0.2	40,175	0.00%
2019/07/11	4	78.08	1	78.50	78.20	3	41,245	0.01%
2019/07/10	4	77.88	31	78.02	77.90	-27	42,238	-0.06%
2019/07/09	5.1	78.20	6.6	78.30	77.90	-1.5	43,101	0.00%
2019/07/08	2.6	78.72	7	78.91	79.00	-4.4	43,727	-0.01%
2019/07/05	5	77.96	1	78.20	78.20	4	44,148	0.01%
2019/07/04	5	77.78	2	77.70	77.70	3	44,538	0.01%
2019/07/03	19	77.72	11.6	77.90	77.50	7.4	44,768	0.02%
2019/07/02	8	79.23	2	79.15	79.10	6	45,091	0.01%
2019/07/01	6	79.28	47	79.22	79.40	-41	45,435	-0.09%
2019/06/28	1.1	77.67	1	77.70	77.40	0.1	46,469	0.00%
2019/06/27	30	77.60	57.1	77.28	77.40	-27.1	48,925	-0.06%
2019/06/25	12.1	76.59	2	77.05	76.40	10.1	48,862	0.02%
2019/06/24	12	76.05	13	76.93	77.10	-1	48,644	0.00%
2019/06/21	23.2	77.10	20.3	78.09	76.80	2.9	48,291	0.01%
2019/06/20	7	77.66	28.2	77.60	77.70	-21.2	47,665	-0.04%
2019/06/19	31	76.72	18.2	76.92	77.20	12.8	47,481	0.03%
2019/06/18	15	75.72	48	76.77	75.90	-33	46,966	-0.07%
2019/06/17	9.2	76.23	46.6	76.13	76.40	-37.4	46,586	-0.08%
2019/06/14	39	75.31	21	74.91	75.10	18	46,296	0.04%
2019/06/13	36.2	73.95	16	74.28	74.20	20.2	45,938	0.04%
2019/06/12	6	72.98	10	73.08	73.70	-4	45,892	-0.01%
2019/06/11	25.4	72.50	16	72.56	72.40	9.4	45,480	0.02%
2019/06/10	40	71.98	5	72.10	72.10	35	45,277	0.08%
2019/06/06	14.4	71.16	4	71.53	71.10	10.4	44,971	0.02%
2019/06/05	25.2	71.46	2	71.85	71.00	23.2	44,606	0.05%
2019/06/04	28.3	72.69	25	72.10	71.80	3.3	44,249	0.01%
2019/06/03	13	72.65	23	73.16	73.40	-10	43,903	-0.02%
2019/05/31	52.2	73.43	32	74.50	73.90	20.2	43,607	0.05%
2019/05/30	4.4	73.19	11	73.12	73.40	-6.6	42,989	-0.02%
2019/05/29	10.2	71.37	6	71.83	72.20	4.2	42,844	0.01%
2019/05/28	20.3	71.46	6	71.55	71.20	14.3	42,521	0.03%
2019/05/27	8	71.61	1	71.90	71.40	7	40,574	0.02%
2019/05/24	31	71.70	6	71.82	71.40	25	40,541	0.06%
2019/05/23	71	72.02	3.2	72.18	71.50	67.8	40,262	0.17%
2019/05/22	123.1	74.12	3	74.33	74.00	120.1	39,723	0.30%	大買/鉅額交易
2019/05/21	24.1	75.00	5	75.20	75.00	19.1	39,988	0.05%
2019/05/20	20.2	75.10	7	75.33	75.00	13.2	39,825	0.03%
2019/05/17	31	75.15	31	75.28	74.70	0	39,707	0.00%
2019/05/16	65	76.75	61	77.64	75.90	4	39,278	0.01%
2019/05/15	83.4	77.84	13.8	77.87	77.80	69.6	38,512	0.18%
2019/05/14	41.1	79.48	50	79.63	79.70	-8.9	37,886	-0.02%
2019/05/13	48.4	81.42	2	81.60	81.20	46.4	37,563	0.12%
2019/05/10	1	83.70	5	84.26	83.70	-4	37,575	-0.01%
2019/05/09	43	84.93	105	85.47	84.30	-62	37,560	-0.17%	大賣/
2019/05/08	109	85.82	4	85.70	85.90	105	37,350	0.28%	大買/鉅額交易
2019/05/07	5	85.88	420.2	86.46	86.60	-415.2	37,276	-1.11%	大賣/鉅額交易
2019/05/06	58.4	85.55	8	85.16	84.90	50.4	37,269	0.14%
2019/05/03	10.4	87.03	17	87.85	88.20	-6.6	36,812	-0.02%
2019/05/02	13.6	86.65	8	86.60	86.90	5.6	36,616	0.02%
2019/04/30	114.2	87.25	61.8	86.69	86.90	52.4	36,365	0.14%	大買/
2019/04/29	2	88.20	13	87.97	87.80	-11	36,026	-0.03%
2019/04/26	4.5	87.12	23	87.06	87.40	-18.5	35,703	-0.05%
2019/04/25	10	86.83	8.6	86.75	86.80	1.4	35,423	0.00%
2019/04/24	345.7	86.58	75.1	87.58	86.90	270.6	35,170	0.77%	大買/鉅額交易
2019/04/23	250.4	87.30	218.1	87.43	88.30	32.3	34,864	0.09%	大買/大賣/
2019/04/22	21.8	88.08	19.3	88.54	87.80	2.5	34,003	0.01%
2019/04/19	60.2	89.71	371.2	90.02	88.90	-311	33,706	-0.92%	大賣/鉅額交易
2019/04/18	110.3	92.74	204.1	93.12	91.60	-93.9	32,619	-0.29%	大買/大賣/
2019/04/17	30	91.35	140.9	91.69	91.80	-110.9	30,553	-0.36%	大賣/鉅額交易
2019/04/16	281	90.26	38.2	90.35	89.90	242.8	29,346	0.83%	大買/鉅額交易
2019/04/15	230.1	89.22	353.7	88.47	89.30	-123.6	28,411	-0.43%	大買/大賣/鉅額交易
2019/04/12	16.4	86.12	76.8	86.23	86.50	-60.4	27,828	-0.22%
2019/04/11	120.5	84.45	20.6	83.86	83.80	99.9	27,456	0.36%	大買/
2019/04/10	5.4	82.90	29	83.13	83.00	-23.6	26,990	-0.09%
2019/04/09	3	82.33	114.8	82.42	82.50	-111.8	26,686	-0.42%	大賣/鉅額交易
2019/04/08	8.1	82.60	25	82.50	82.40	-16.9	26,501	-0.06%
2019/04/03	236	81.91	39	81.15	81.90	197.1	25,825	0.76%	大買/鉅額交易
2019/04/02	46.8	82.43	40.2	82.42	82.00	6.6	25,304	0.03%
2019/04/01	29	79.91	207.3	80.00	80.80	-178.3	23,838	-0.75%	大賣/鉅額交易
2019/03/29	204	73.19	17	73.21	73.50	187	21,133	0.88%	大買/鉅額交易
2019/03/28	8	71.76	0	0.00	71.80	8	21,058	0.04%
2019/03/27	0	0.00	7	71.91	71.90	-7	21,359	-0.03%
2019/03/26	1.3	71.72	1.2	71.72	71.80	0.1	21,516	0.00%
2019/03/25	16.2	71.53	3	71.40	71.20	13.2	21,784	0.06%
2019/03/22	6	72.93	5.6	72.67	73.00	0.4	21,732	0.00%
2019/03/21	9.4	72.96	7	72.99	73.00	2.4	21,996	0.01%
2019/03/20	2.4	72.12	3	72.23	72.40	-0.6	22,458	0.00%
2019/03/19	3.6	72.14	4	72.35	72.30	-0.4	23,024	0.00%
2019/03/18	3.4	71.33	12	71.64	72.00	-8.6	23,226	-0.04%
2019/03/15	12	70.68	0	0.00	70.60	12	23,470	0.05%
2019/03/14	1.2	70.77	1	70.90	71.10	0.2	23,311	0.00%
2019/03/13	11.2	70.76	0	0.00	70.70	11.2	24,214	0.05%
2019/03/12	0	0.00	6.4	71.28	71.20	-6.4	24,353	-0.03%
2019/03/11	28.3	70.50	21	70.31	70.40	7.3	24,453	0.03%
2019/03/08	13	70.74	4	70.88	70.70	9	24,916	0.04%
2019/03/07	4.6	71.78	25	71.90	71.60	-20.4	25,765	-0.08%
2019/03/06	5.1	72.28	0	0.00	72.50	5.1	26,193	0.02%
2019/03/05	2.1	71.86	6	71.65	71.90	-3.9	26,787	-0.01%
2019/03/04	3	71.93	2	72.25	72.20	1	26,928	0.00%
2019/02/27	6	72.80	0	0.00	72.70	6	26,754	0.02%
2019/02/26	30	73.13	4.1	73.29	72.80	25.9	26,722	0.10%
2019/02/25	3.2	73.31	13	73.18	73.40	-9.8	26,937	-0.04%
2019/02/22	3	73.17	5.2	73.09	73.50	-2.2	27,267	-0.01%
2019/02/21	17.2	73.43	39	73.32	73.80	-21.8	27,552	-0.08%
2019/02/20	2.4	73.21	22.4	73.25	73.20	-20	27,545	-0.07%
2019/02/19	13	71.82	16	71.80	72.00	-3	27,169	-0.01%
2019/02/18	3	70.97	27	71.44	71.00	-24	27,351	-0.09%
2019/02/15	45.4	70.63	2	70.86	70.30	43.4	27,533	0.16%
2019/02/14	1	71.40	4	71.83	71.40	-3	27,638	-0.01%
2019/02/13	12.3	71.96	17.4	72.34	72.00	-5.1	27,733	-0.02%
2019/02/12	0	0.00	74.8	71.32	72.00	-74.8	27,694	-0.27%
2019/02/11	14.3	70.05	9.1	70.58	69.90	5.2	27,543	0.02%
2019/01/30	4	70.50	4	70.27	70.00	0	27,311	0.00%
2019/01/29	3	69.93	0.7	70.00	69.90	2.3	27,329	0.01%
2019/01/28	8	70.78	3	70.80	70.80	5	27,288	0.02%
2019/01/25	8.2	70.63	12	70.57	70.70	-3.8	27,511	-0.01%
2019/01/24	3	69.80	1	69.80	70.00	2	27,455	0.01%
2019/01/23	7.2	69.83	1.2	69.90	69.70	6	27,740	0.02%
2019/01/22	5	70.70	0	0.00	70.70	5	27,933	0.02%
2019/01/21	0	0.00	12.6	71.14	71.20	-12.6	28,393	-0.04%
2019/01/18	2.6	70.72	25	70.61	70.80	-22.4	29,728	-0.08%
2019/01/17	5	70.50	7	70.29	70.40	-2	30,927	-0.01%
2019/01/16	4	70.15	1	70.30	70.20	3	31,610	0.01%
2019/01/15	0	0.00	17	70.14	70.30	-17	31,959	-0.05%
2019/01/14	6	68.77	1	69.30	68.70	5	32,168	0.02%
2019/01/11	6.2	69.77	4	70.05	69.40	2.2	33,547	0.01%
2019/01/10	17	69.12	2	69.20	69.30	15	33,515	0.04%
2019/01/09	5.3	69.82	21	69.85	69.90	-15.7	33,515	-0.05%
2019/01/08	2	68.55	1.3	68.90	68.60	0.7	33,510	0.00%
2019/01/07	0	0.00	20	68.95	69.30	-20	33,710	-0.06%
2019/01/04	31	67.46	1.8	67.78	67.60	29.2	33,606	0.09%
2019/01/03	25	68.87	1.6	68.95	68.90	23.4	33,646	0.07%
2019/01/02	10.2	70.13	0.8	70.20	70.10	9.4	33,501	0.03%
2018/12/28	4.2	70.87	0	0.00	70.80	4.2	33,856	0.01%
2018/12/27	1	70.90	34	71.67	70.80	-33	34,100	-0.10%
2018/12/26	9	70.76	0	0.00	70.20	9	34,354	0.03%
2018/12/25	3	70.43	9	70.43	70.70	-6	34,538	-0.02%
2018/12/24	2	71.15	3	71.27	71.40	-1	35,126	0.00%
2018/12/22	1	70.90	2.8	71.08	70.90	-1.8	35,373	-0.01%
2018/12/21	8.7	70.69	4	70.68	71.40	4.7	35,779	0.01%
2018/12/20	4	71.40	8	71.73	71.50	-4	35,804	-0.01%
2018/12/19	6.2	71.50	9	71.46	71.80	-2.8	35,643	-0.01%
2018/12/18	8	70.48	8	70.46	70.80	0	35,873	0.00%
2018/12/17	3	71.27	3	71.53	71.10	0	36,093	0.00%
2018/12/14	37.6	71.37	16	71.51	71.50	21.6	36,528	0.06%
2018/12/13	10.2	71.99	38.8	72.67	73.00	-28.6	36,813	-0.08%
2018/12/12	19.2	71.31	47	70.93	71.20	-27.8	37,341	-0.07%
2018/12/11	9	68.62	6	68.93	68.40	3	37,568	0.01%
2018/12/10	67	68.00	5	68.06	67.70	62	37,759	0.16%
2018/12/07	26	69.23	0	0.00	69.10	26	37,568	0.07%
2018/12/06	72	69.53	0.8	69.80	69.00	71.2	37,365	0.19%
2018/12/05	7	71.79	4	72.30	71.60	3	36,597	0.01%
2018/12/04	2.4	73.42	3	73.57	73.40	-0.6	36,922	0.00%
2018/12/03	1.4	74.07	11	74.01	74.00	-9.6	36,977	-0.03%
2018/11/30	10	72.46	24	73.36	71.90	-14	36,598	-0.04%
2018/11/29	5	72.90	12	73.63	72.40	-7	35,692	-0.02%
2018/11/28	9	72.90	31	72.49	73.10	-22	35,289	-0.06%
2018/11/27	13	70.52	0	0.00	70.70	13	34,839	0.04%
2018/11/26	17.6	71.03	4	71.05	71.00	13.6	34,800	0.04%
2018/11/23	33	70.08	26	69.79	70.00	7	34,663	0.02%
2018/11/22	19.4	70.04	7	69.79	69.50	12.4	34,653	0.04%
2018/11/21	32.2	69.95	12.3	69.74	70.60	19.9	34,466	0.06%
2018/11/20	37.2	71.35	77	71.95	71.00	-39.9	34,147	-0.12%
2018/11/19	13	73.35	4	73.20	73.40	9	33,901	0.03%
2018/11/16	7.4	74.20	1	74.20	74.30	6.4	34,199	0.02%
2018/11/15	11	72.98	16.5	73.96	74.50	-5.5	35,037	-0.02%
2018/11/14	33	73.96	9	73.64	73.30	24	34,998	0.07%
2018/11/13	10	74.40	2	74.70	74.40	8	34,972	0.02%
2018/11/12	5	76.28	1	76.60	76.20	4	34,899	0.01%
2018/11/09	6.2	75.80	2	75.80	76.10	4.2	35,101	0.01%
2018/11/08	12.2	76.94	2	77.05	76.60	10.2	35,138	0.03%
2018/11/07	3.2	77.88	2	77.95	77.90	1.2	35,022	0.00%
2018/11/06	16	77.86	3	77.53	77.30	13	35,016	0.04%
2018/11/05	6	80.00	1	80.20	80.00	5	35,081	0.01%
2018/11/02	6	79.78	12	80.72	81.00	-6	35,222	-0.02%
2018/11/01	4.2	79.23	10	79.51	79.90	-5.8	35,105	-0.02%
2018/10/31	4.6	78.14	11	78.40	78.80	-6.4	35,267	-0.02%
2018/10/30	9.1	75.65	6	76.17	76.40	3.1	35,030	0.01%
2018/10/29	7.2	76.12	5	77.52	75.50	2.2	35,063	0.01%
2018/10/26	22.6	77.16	36.4	77.83	76.20	-13.8	35,074	-0.04%
2018/10/17	181	70.09	36	70.24	68.10	145	34,592	0.42%	大買/鉅額交易
2018/10/16	49	70.09	16	70.15	70.40	33	33,758	0.10%
2018/10/15	23.3	70.73	19	70.53	70.50	4.3	33,489	0.01%
2018/10/12	23	70.77	16	71.46	71.90	7	33,508	0.02%
2018/10/11	170	70.51	56	70.51	70.10	114	33,512	0.34%	大買/鉅額交易
2018/10/09	17	75.58	7	75.61	75.30	10	32,293	0.03%
2018/10/08	23	75.47	2	75.50	75.50	21	32,342	0.06%
2018/10/05	23	75.85	6	75.78	75.60	17	32,631	0.05%
2018/10/04	31	76.52	2	76.50	76.20	29	32,542	0.09%
2018/10/03	13	77.79	1	77.60	77.80	12	32,668	0.04%
2018/10/02	20	78.44	26	78.41	78.10	-6	32,896	-0.02%
2018/10/01	14	79.98	19	80.05	79.90	-5	32,641	-0.02%
2018/09/28	115	78.20	351	79.06	79.20	-236	32,840	-0.72%	大買/大賣/鉅額交易
2018/09/27	11.3	78.21	14	78.04	78.70	-2.8	32,499	-0.01%
2018/09/26	5	77.66	20	77.36	77.30	-15	32,279	-0.05%
2018/09/25	116.3	75.91	1	76.10	76.10	115.3	32,142	0.36%	大買/鉅額交易
2018/09/21	115	75.50	100.2	75.20	75.80	14.8	32,370	0.05%	大買/
2018/09/20	112	75.60	3.5	75.63	75.60	108.5	32,265	0.34%	大買/鉅額交易
2018/09/19	5	76.22	4	76.35	76.40	1	32,294	0.00%
2018/09/18	46	76.24	0	0.00	75.80	46	32,335	0.14%
2018/09/17	3.3	77.72	17.9	77.74	77.80	-14.7	32,456	-0.05%
2018/09/14	7	77.39	21	77.59	77.90	-14	32,799	-0.04%
2018/09/13	22	76.10	22.4	76.19	76.00	-0.4	32,828	0.00%
2018/09/12	13	77.11	7	77.46	77.00	6	32,740	0.02%
2018/09/11	32	76.63	176	76.31	77.70	-144	32,803	-0.44%	大賣/鉅額交易
2018/09/10	106.3	75.26	97	75.29	75.10	9.3	33,096	0.03%	大買/
2018/09/07	111	78.12	50	77.97	77.70	61	32,715	0.19%	大買/
2018/09/06	24	79.33	0	0.00	79.30	24	32,743	0.07%
2018/09/05	24	80.18	1	80.10	80.10	23	32,558	0.07%
2018/09/04	1	80.30	0	0.00	80.10	1	32,939	0.00%
2018/09/03	14	80.30	25.9	80.16	80.10	-11.9	33,317	-0.04%
2018/08/31	154	80.44	48.4	80.60	80.50	105.6	34,592	0.31%	大買/鉅額交易
2018/08/30	3	80.97	51.2	81.28	80.90	-48.2	35,372	-0.14%
2018/08/29	6	81.25	10	81.20	81.40	-4	35,704	-0.01%
2018/08/28	3	81.30	3.6	81.23	81.20	-0.6	35,877	0.00%
2018/08/27	19	80.92	2	80.90	81.00	17	36,077	0.05%
2018/08/24	4	80.78	1	80.90	81.10	3	36,106	0.01%
2018/08/23	4	81.03	1	81.60	81.80	3	37,143	0.01%
2018/08/22	5	81.58	1	81.40	81.70	4	37,444	0.01%
2018/08/21	20	81.08	1.1	81.06	81.00	18.9	37,825	0.05%
2018/08/20	31	81.18	4	81.13	81.00	27	38,555	0.07%
2018/08/17	2.3	81.75	49.1	81.94	81.10	-46.8	39,047	-0.12%
2018/08/16	6	80.72	18	81.54	81.20	-12	39,033	-0.03%
2018/08/15	30.2	80.55	142	80.58	81.10	-111.8	38,932	-0.29%	大賣/鉅額交易
2018/08/14	44	81.72	8	81.88	81.30	36	38,576	0.09%
2018/08/13	5	84.08	10	84.13	83.80	-5	37,744	-0.01%
2018/08/10	1	85.89	20	85.91	85.90	-19	37,559	-0.05%
2018/08/09	0	85.10	42	85.40	85.20	-42	37,496	-0.11%
2018/08/08	6	84.58	23	84.95	85.00	-17	37,984	-0.04%
2018/08/07	2	85.00	21.1	84.95	84.40	-19.1	38,653	-0.05%
2018/08/06	2	84.70	11	84.61	84.60	-9	40,277	-0.02%
2018/08/03	7.5	83.48	21	83.47	83.80	-13.5	40,685	-0.03%
2018/08/02	4	83.00	3.1	83.94	82.80	0.9	40,725	0.00%
2018/08/01	1	84.20	0	0.00	84.10	1	40,747	0.00%
2018/07/31	2	83.70	0	0.00	83.80	2	40,718	0.00%
2018/07/30	8.4	83.45	13	83.97	84.20	-4.6	40,734	-0.01%
2018/07/27	25	83.26	9	83.22	83.20	16	40,533	0.04%
2018/07/26	13	82.48	21.2	83.17	83.50	-8.2	40,985	-0.02%
2018/07/25	49	82.79	4	82.95	82.70	45	41,156	0.11%
2018/07/24	20	85.37	94	85.25	85.20	-74	41,023	-0.18%
2018/07/23	1	85.30	16.4	85.43	85.50	-15.4	40,405	-0.04%
2018/07/20	9	85.38	11	85.40	85.30	-2	40,448	0.00%
2018/07/19	19	84.77	38	84.94	85.20	-19	40,634	-0.05%
2018/07/18	30	84.03	26.4	83.97	84.10	3.6	41,177	0.01%
2018/07/17	4.2	82.78	5	82.88	82.90	-0.8	41,148	0.00%
2018/07/16	0	0.00	11	83.05	82.80	-11	41,273	-0.03%
2018/07/13	7.1	82.25	23	82.60	82.90	-15.9	42,018	-0.04%
2018/07/12	7	81.26	0	0.00	81.20	7	42,639	0.02%
2018/07/11	6.2	81.29	32.6	81.14	81.60	-26.4	42,885	-0.06%
2018/07/10	19	80.56	1	80.50	80.50	18	42,680	0.04%
2018/07/09	7	80.90	11	80.99	80.80	-4	42,584	-0.01%
2018/07/06	27	80.47	14.6	80.45	80.50	12.4	42,830	0.03%
2018/07/05	9	81.08	28	81.12	81.20	-19	42,840	-0.04%
2018/07/04	4.2	81.17	10	81.07	81.60	-5.9	43,143	-0.01%
2018/07/03	73	80.88	26	80.88	80.70	47	43,802	0.11%
2018/07/02	50	81.92	14	81.74	81.00	36	44,386	0.08%
2018/06/29	5.5	82.55	29	82.27	83.20	-23.5	44,722	-0.05%
2018/06/28	46	80.67	13	80.55	80.50	33	46,328	0.07%
2018/06/27	32	81.10	12	81.16	80.90	20	46,430	0.04%
2018/06/26	64.2	80.64	8	81.00	81.00	56.2	46,386	0.12%
2018/06/25	64	81.74	13	81.88	81.50	51	46,072	0.11%
2018/06/22	16	82.13	4	82.13	82.30	12	45,973	0.03%
2018/06/21	15.1	82.92	1	82.90	82.70	14.1	45,954	0.03%
2018/06/20	18	82.60	13	82.67	83.00	5	46,402	0.01%
2018/06/19	64	83.28	21.2	83.11	83.00	42.8	46,024	0.09%
2018/06/15	32.2	84.71	14.3	84.76	85.00	17.9	45,391	0.04%
2018/06/14	67	86.02	81	86.06	85.50	-14	44,934	-0.03%
2018/06/13	4	87.78	83	87.65	87.80	-79	44,377	-0.18%
2018/06/12	3.5	87.37	2	87.50	87.70	1.5	45,087	0.00%
2018/06/11	20	87.82	25	87.74	87.40	-5	45,024	-0.01%
2018/06/08	111	89.67	68	88.54	88.30	43	45,184	0.10%	大買/
2018/06/07	48.4	90.46	93.4	90.26	91.20	-45	44,916	-0.10%
2018/06/06	105	88.33	68	88.72	89.10	37	44,888	0.08%	大買/
2018/06/05	111	88.09	35	87.96	88.10	76	45,553	0.17%	大買/
2018/06/04	16.3	87.76	17	87.74	87.80	-0.7	45,573	0.00%
2018/06/01	11	86.45	4	86.40	86.60	7	45,724	0.02%
2018/05/31	31	86.96	21	86.92	85.70	10	45,907	0.02%
2018/05/30	7	87.36	4	87.08	87.40	3	45,020	0.01%
2018/05/29	23	88.03	6	88.28	87.60	17	44,829	0.04%
2018/05/28	10.1	88.39	46	88.65	88.80	-35.9	44,821	-0.08%
2018/05/25	3.6	85.20	104	85.28	86.50	-100.5	44,419	-0.23%	大賣/
2018/05/24	111	83.84	65	84.27	84.10	46	44,188	0.10%	大買/
2018/05/23	10.3	83.82	1	83.90	83.60	9.3	44,702	0.02%
2018/05/22	6	84.27	6.2	84.43	84.00	-0.2	45,124	0.00%
2018/05/21	9	85.06	8	85.19	85.00	1	45,700	0.00%
2018/05/18	23	84.23	0	0.00	83.90	23	46,339	0.05%
2018/05/17	8	84.83	5.5	84.87	84.20	2.5	47,022	0.01%
2018/05/16	50	85.04	39	84.78	84.60	11	47,215	0.02%
2018/05/15	58.3	86.84	45.8	87.44	86.00	12.5	47,488	0.03%
2018/05/14	93.6	88.75	101.8	88.75	89.00	-8.2	48,662	-0.02%	大賣/
2018/05/11	26.5	84.40	62	84.45	85.00	-35.5	47,388	-0.07%
2018/05/10	5.1	82.22	34	82.71	82.90	-28.9	47,391	-0.06%
2018/05/09	26	81.92	29	82.06	81.80	-3	47,644	-0.01%
2018/05/08	32.5	81.66	33	82.13	82.60	-0.5	48,053	0.00%
2018/05/07	7	80.94	20	81.16	81.60	-13	48,209	-0.03%
2018/05/04	9	80.59	5	80.66	80.40	4	48,519	0.01%
2018/05/03	32	80.32	16	80.38	80.10	16	48,855	0.03%
2018/05/02	113	82.43	9	82.81	81.80	104	48,950	0.21%	大買/鉅額交易
2018/04/30	34.1	82.47	17	82.63	82.90	17.1	49,029	0.03%
2018/04/27	17	80.98	5	81.18	81.50	12	49,363	0.02%
2018/04/26	57	80.74	21	81.33	80.60	36	49,915	0.07%
2018/04/25	81.6	80.18	8	80.16	80.40	73.6	50,957	0.14%
2018/04/24	86.2	81.19	44	81.09	80.60	42.2	51,057	0.08%
2018/04/23	30.5	83.12	24	83.15	83.00	6.5	50,484	0.01%
2018/04/20	38	83.96	6	84.00	84.00	32	50,371	0.06%
2018/04/19	88.2	83.96	80	84.17	85.00	8.2	50,547	0.02%
2018/04/18	95	85.60	316	85.38	84.80	-221	50,204	-0.44%	大賣/鉅額交易
2018/04/17	43	86.67	0.2	86.80	86.50	42.8	50,087	0.09%
2018/04/16	12	87.38	3	87.40	87.60	9	50,333	0.02%
2018/04/13	16.6	87.09	4	87.10	87.00	12.6	50,506	0.02%
2018/04/12	58.7	87.06	25	87.07	86.80	33.7	50,851	0.07%
2018/04/11	58	87.60	12	87.76	87.30	46	51,181	0.09%
2018/04/10	27	87.08	5	87.10	87.00	22	51,411	0.04%
2018/04/09	12.2	87.34	5	87.32	87.40	7.2	51,757	0.01%
2018/04/03	59.3	87.18	15	87.30	87.20	44.3	51,281	0.09%
2018/04/02	31	88.08	4.3	88.15	88.10	26.7	50,921	0.05%
2018/03/31	187	88.72	16.2	90.21	88.50	170.9	50,680	0.34%	大買/鉅額交易
2018/03/30	70.1	91.50	27	91.87	91.40	43.1	48,765	0.09%
2018/03/29	18	90.10	0	0.00	90.00	18	48,632	0.04%
2018/03/28	18.2	90.26	6.7	90.46	90.10	11.5	48,333	0.02%
2018/03/27	23	91.20	7	91.17	91.20	16	48,237	0.03%
2018/03/26	8	89.86	7	89.86	90.20	1	48,082	0.00%
2018/03/23	53.1	90.74	14	91.02	90.40	39.1	48,202	0.08%
2018/03/22	19	93.02	25.3	92.56	92.80	-6.3	48,376	-0.01%
2018/03/21	34.4	92.46	20	92.50	92.40	14.4	48,263	0.03%
2018/03/20	16	92.61	11	92.64	92.60	5	48,615	0.01%
2018/03/19	10	92.85	19	92.73	92.90	-9	48,662	-0.02%
2018/03/16	56.1	93.07	25	93.30	92.80	31.1	48,767	0.06%
2018/03/15	30	93.08	21	93.08	93.40	9	48,424	0.02%
2018/03/14	27	93.83	28.3	93.78	93.30	-1.3	48,939	0.00%
2018/03/13	58	95.62	40	95.81	95.20	18	48,868	0.04%
2018/03/12	22.2	93.97	91	93.97	94.30	-68.8	48,136	-0.14%
2018/03/09	50.2	91.39	77	91.76	91.90	-26.9	48,311	-0.06%
2018/03/08	16.1	89.16	12	89.59	89.40	4.1	48,434	0.01%
2018/03/07	39	88.92	22	89.57	88.50	17	48,600	0.03%
2018/03/06	10	88.16	28	88.41	88.20	-18	49,225	-0.04%
2018/03/05	24	87.25	3	87.27	87.00	21	49,994	0.04%
2018/03/02	28.2	87.41	7	87.24	87.80	21.2	49,680	0.04%
2018/03/01	24.1	87.92	1	88.00	87.90	23.1	49,850	0.05%
2018/02/27	28	88.95	5	89.02	88.10	23	49,752	0.05%
2018/02/26	14	89.10	13	89.41	88.80	1	49,448	0.00%
2018/02/23	16.1	88.80	27	89.06	88.90	-10.9	49,325	-0.02%
2018/02/22	37	87.92	0	0.00	87.90	37	49,530	0.07%
2018/02/21	36.8	88.41	14	88.45	88.20	22.8	49,335	0.05%
2018/02/12	68	87.81	5	87.98	87.60	63	48,915	0.13%
2018/02/09	56	87.33	6	87.23	87.50	50	48,743	0.10%
2018/02/08	11	89.34	1	89.00	89.00	10	48,453	0.02%
2018/02/07	48	90.45	28	90.28	90.00	20	49,905	0.04%
2018/02/06	138.1	89.83	20	89.51	89.20	118.1	49,153	0.24%	大買/鉅額交易
2018/02/05	43	93.03	16	92.91	92.80	27	47,142	0.06%
2018/02/02	12	94.57	33	94.93	95.20	-21	47,140	-0.04%
2018/02/01	20	93.65	7	93.86	93.50	13	47,024	0.03%
2018/01/31	40	92.48	33.2	92.44	92.20	6.8	46,756	0.01%
2018/01/30	15	94.01	6	94.08	93.60	9	46,299	0.02%
2018/01/29	19	94.86	8	94.91	94.70	11	46,043	0.02%
2018/01/26	6	95.37	65	95.42	95.40	-59	45,847	-0.13%
2018/01/25	66	96.32	42	95.44	95.40	24	45,486	0.05%
2018/01/24	11	96.10	15	95.94	95.90	-4	44,848	-0.01%
2018/01/23	17	95.84	23	96.29	96.90	-6	44,696	-0.01%
2018/01/22	27	96.81	22.3	96.76	96.60	4.7	44,513	0.01%
2018/01/19	70	96.18	121.1	96.24	96.90	-51.1	43,848	-0.12%	大賣/
2018/01/18	135	94.37	33	94.42	93.80	102	42,486	0.24%	大買/鉅額交易
2018/01/17	7	93.04	23	92.88	93.40	-16	42,043	-0.04%
2018/01/16	26	93.38	10	93.31	93.40	16	41,887	0.04%
2018/01/15	5	93.20	29	92.98	93.30	-24	41,766	-0.06%
2018/01/12	77.1	91.95	10.3	92.15	91.80	66.8	41,540	0.16%
2018/01/11	52	91.32	10	91.85	91.40	42	41,459	0.10%
2018/01/10	49	90.98	0	0.00	90.80	49	40,939	0.12%
2018/01/09	17	91.89	6	91.87	91.80	11	40,640	0.03%
2018/01/08	38	91.93	14	91.79	91.80	24	40,616	0.06%
2018/01/05	29	92.08	15	92.49	93.00	14	40,275	0.03%
2018/01/04	54	92.80	1.8	92.84	92.60	52.2	39,996	0.13%
2018/01/03	35.8	94.50	1	94.30	94.00	34.8	39,819	0.09%
2018/01/02	6.3	95.07	10	95.06	95.00	-3.7	39,215	-0.01%