鴻海 (2317)-亞東-板橋券商分點個股進出

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
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	7	157.93	11.5	157.52	156.00	-4.5	107,787	0.00%
2024/05/02	8.3	153.08	2	153.25	154.00	6.3	107,073	0.01%
2024/04/30	112.4	159.96	14.4	157.87	156.00	98	106,176	0.09%	大買/
2024/04/29	17.6	157.79	34	158.91	158.50	-16.4	105,289	-0.02%
2024/04/26	14	156.29	17.3	155.94	155.00	-3.3	104,036	0.00%
2024/04/25	17.4	152.32	12	152.87	151.50	5.4	102,659	0.01%
2024/04/24	41.8	150.98	170.2	153.40	156.00	-128.4	101,157	-0.13%	大賣/鉅額交易
2024/04/23	7	144.36	2.9	144.27	144.00	4.1	98,752	0.00%
2024/04/22	12.5	143.66	162.5	142.07	143.00	-150	98,059	-0.15%	大賣/鉅額交易
2024/04/19	58.8	142.74	125.1	143.89	143.00	-66.3	97,247	-0.07%	大賣/
2024/04/18	10.4	146.53	12.7	147.04	148.00	-2.3	95,526	0.00%
2024/04/17	11.7	143.59	27.3	145.29	146.50	-15.5	94,851	-0.02%
2024/04/16	89.1	140.07	446.3	139.69	141.00	-357.3	93,480	-0.38%	大賣/鉅額交易
2024/04/15	17.4	146.59	7.3	146.42	146.00	10.1	90,976	0.01%
2024/04/12	27.7	150.90	16.4	151.16	150.50	11.3	89,690	0.01%
2024/04/11	73.2	149.47	64.2	150.13	150.00	9.1	87,961	0.01%
2024/04/10	43.6	156.16	31	155.32	154.50	12.6	85,355	0.01%
2024/04/09	18.6	158.77	13.2	159.34	158.00	5.5	84,044	0.01%
2024/04/08	11.4	158.30	8.2	157.69	158.00	3.2	82,682	0.00%
2024/04/03	45.8	156.18	35.1	157.24	159.00	10.7	81,311	0.01%
2024/04/02	98.2	154.91	102.7	155.72	159.00	-4.5	79,344	-0.01%	大賣/
2024/04/01	43.2	150.89	33	151.97	150.50	10.2	76,692	0.01%
2024/03/29	49.8	152.97	324.5	151.41	150.00	-274.7	75,560	-0.36%	大賣/鉅額交易
2024/03/28	63.4	153.55	41	154.55	155.50	22.4	73,210	0.03%
2024/03/27	34.5	146.64	52.2	147.01	148.50	-17.7	70,339	-0.03%
2024/03/26	36.5	143.10	68.4	144.58	142.00	-32	68,483	-0.05%
2024/03/25	50.1	145.63	61.1	146.34	145.50	-11	66,381	-0.02%
2024/03/22	51.8	144.54	60.3	146.30	145.50	-8.5	64,505	-0.01%
2024/03/21	23.2	141.47	76.3	142.45	142.50	-53	61,032	-0.09%
2024/03/20	17.8	138.67	49.3	139.23	138.00	-31.5	58,649	-0.05%
2024/03/19	28.5	133.91	16.9	133.73	136.00	11.6	55,781	0.02%
2024/03/18	29.5	133.43	95.9	133.28	136.00	-66.4	53,182	-0.12%
2024/03/15	31.2	130.33	262.6	130.46	132.00	-231.4	49,532	-0.47%	大賣/鉅額交易
2024/03/14	91.2	118.90	166.1	119.82	121.00	-74.9	43,236	-0.17%	大賣/
2024/03/13	212.2	120.53	175.6	121.09	120.50	36.6	40,314	0.09%	大買/大賣/
2024/03/12	63.8	116.97	232.9	115.12	119.00	-169.1	34,910	-0.48%	大賣/鉅額交易
2024/03/11	34	109.15	73.3	108.93	109.50	-39.3	29,389	-0.13%
2024/03/08	354	106.36	10.7	106.86	105.00	343.3	27,431	1.25%	大買/鉅額交易
2024/03/07	138	107.83	29.2	107.69	107.50	108.8	26,533	0.41%	大買/鉅額交易
2024/03/06	0	0.00	104	106.00	106.50	-104	26,183	-0.40%	大賣/鉅額交易
2024/03/05	10	106.85	21.5	107.86	106.50	-11.5	26,190	-0.04%
2024/03/04	20	105.65	106.9	105.26	106.50	-86.9	25,463	-0.34%	大賣/
2024/03/01	1.3	103.00	5	102.90	102.00	-3.7	24,125	-0.02%
2024/02/29	8	103.00	5.3	103.37	103.00	2.7	24,041	0.01%
2024/02/27	1.4	103.64	19	103.97	103.50	-17.6	23,750	-0.07%
2024/02/26	0.6	103.50	1	103.50	103.50	-0.4	23,649	0.00%
2024/02/23	5	103.20	7	103.00	103.00	-2	23,790	-0.01%
2024/02/22	4	103.75	1	103.00	103.50	3	24,119	0.01%
2024/02/21	5	103.20	1	103.00	103.00	4	24,289	0.02%
2024/02/20	8.5	103.71	18	103.69	103.50	-9.5	24,762	-0.04%
2024/02/19	2	102.50	23.1	101.79	103.00	-21.1	24,617	-0.09%
2024/02/16	9.6	101.26	15.7	101.13	101.50	-6.1	25,053	-0.02%
2024/02/15	6	101.42	3.1	101.98	101.00	2.9	25,287	0.01%
2024/02/05	26.2	101.52	0.1	101.50	101.50	26.1	25,125	0.10%
2024/02/02	10.1	102.00	0	0.00	102.00	10.1	25,105	0.04%
2024/02/01	0	102.00	1.1	102.50	103.00	-1.1	25,344	0.00%
2024/01/31	1	102.00	1	102.50	102.50	0	25,428	0.00%
2024/01/30	2	102.50	10	102.50	102.00	-8	25,581	-0.03%
2024/01/29	7	102.36	4	102.63	102.50	3	25,927	0.01%
2024/01/26	31.6	102.84	12	103.00	102.50	19.6	26,364	0.07%
2024/01/25	0	0.00	13.2	101.84	102.00	-13.2	26,353	-0.05%
2024/01/24	0.1	100.55	0	0.00	100.50	0.1	26,387	0.00%
2024/01/23	0.1	101.00	1	101.00	101.00	-0.9	27,103	0.00%
2024/01/22	9.2	99.97	1.1	100.00	99.90	8.1	29,035	0.03%
2024/01/19	9.5	100.45	8.3	100.38	100.50	1.2	29,204	0.00%
2024/01/18	13	99.53	8.1	99.65	99.90	4.9	29,563	0.02%
2024/01/17	60.9	99.22	4.2	98.73	98.60	56.7	29,936	0.19%
2024/01/16	5	99.88	0	0.00	100.00	5	30,976	0.02%
2024/01/15	3.3	100.20	0.1	101.00	100.00	3.2	31,922	0.01%
2024/01/12	3.1	101.00	0.3	101.00	100.50	2.8	32,081	0.01%
2024/01/11	7	99.93	6	100.58	100.50	1	32,209	0.00%
2024/01/10	3.2	100.34	5	100.50	100.00	-1.8	32,083	-0.01%
2024/01/09	8.1	101.44	1	101.50	101.00	7.1	31,963	0.02%
2024/01/08	32.5	102.65	1	102.50	101.50	31.5	31,828	0.10%
2024/01/05	86	104.50	0.1	104.50	104.00	85.9	31,693	0.27%
2024/01/04	535.1	104.50	6.6	104.38	104.00	528.4	31,937	1.65%	大買/鉅額交易
2024/01/03	1	104.50	1	104.50	104.50	0	32,154	0.00%
2024/01/02	3	104.50	0	0.00	105.00	3	32,305	0.01%
2023/12/29	0	0.00	12	104.50	104.50	-12	32,250	-0.04%
2023/12/28	4	103.50	26.9	103.89	104.00	-22.9	32,274	-0.07%
2023/12/27	7.1	103.50	1.1	103.50	103.50	6.1	32,180	0.02%
2023/12/26	0	0.00	650	103.50	104.00	-650	32,097	-2.03%	大賣/鉅額交易
2023/12/25	0	0.00	4.1	103.50	103.50	-4.1	32,284	-0.01%
2023/12/22	2.3	103.28	51.2	103.00	103.50	-48.9	32,363	-0.15%
2023/12/21	2.7	103.26	2	103.25	103.50	0.7	32,468	0.00%
2023/12/20	7.2	103.63	50	103.73	104.50	-42.7	32,160	-0.13%
2023/12/19	0.1	102.00	6	102.00	102.50	-5.9	31,507	-0.02%
2023/12/18	1.1	101.50	6	101.75	102.00	-4.9	31,329	-0.02%
2023/12/15	0.2	101.17	4.6	101.28	101.50	-4.4	31,177	-0.01%
2023/12/14	1.2	101.50	2	101.99	102.00	-0.8	30,726	0.00%
2023/12/13	6.2	100.68	2	101.00	101.00	4.2	30,500	0.01%
2023/12/12	0	101.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	7.9	100.55	1	101.00	101.00	6.9	30,769	0.02%
2023/12/08	3	101.00	7.2	101.50	101.50	-4.2	30,658	-0.01%
2023/12/07	0.6	101.00	4	100.88	101.00	-3.4	30,887	-0.01%
2023/12/06	4	101.13	2	101.25	101.00	2	30,950	0.01%
2023/12/05	0.3	101.00	0	0.00	101.00	0.3	30,895	0.00%
2023/12/04	2.5	101.03	0.2	101.00	101.00	2.3	30,773	0.01%
2023/12/01	80	100.71	2	100.50	100.50	78	30,811	0.25%
2023/11/30	13.5	101.50	4	101.50	101.50	9.5	30,592	0.03%
2023/11/29	17.4	102.03	3	102.50	102.00	14.4	30,267	0.05%
2023/11/28	0.2	102.50	13.2	102.16	102.50	-13	29,970	-0.04%
2023/11/27	9.3	102.66	2	102.25	101.50	7.3	30,482	0.02%
2023/11/24	3.2	101.66	0	0.00	101.50	3.2	30,442	0.01%
2023/11/22	11.3	102.41	4	102.00	102.00	7.3	31,063	0.02%
2023/11/21	0.1	102.00	27.1	101.80	102.50	-27	30,942	-0.09%
2023/11/20	37.7	101.13	4.2	101.02	101.00	33.5	31,170	0.11%
2023/11/17	16.3	102.53	26.3	102.53	102.50	-10.1	30,949	-0.03%
2023/11/16	10.7	100.98	5.2	100.89	101.00	5.5	30,387	0.02%
2023/11/15	17.1	100.35	11	100.50	100.50	6.1	30,054	0.02%
2023/11/14	7.5	100.51	52.2	100.26	100.00	-44.6	29,488	-0.15%
2023/11/13	11.7	97.71	23	97.91	97.70	-11.3	29,120	-0.04%
2023/11/10	6.4	97.50	5	97.30	97.20	1.4	29,544	0.00%
2023/11/09	4.7	97.98	11.2	97.74	97.90	-6.5	30,337	-0.02%
2023/11/08	6.4	95.78	15.4	97.12	97.00	-9	30,321	-0.03%
2023/11/07	33.3	95.84	8	95.99	96.10	25.3	30,373	0.08%
2023/11/06	4.4	96.67	7.6	96.94	96.40	-3.2	30,281	-0.01%
2023/11/03	16.8	95.57	10.2	95.52	95.80	6.6	29,982	0.02%
2023/11/02	25.6	96.47	16	97.04	97.00	9.6	29,758	0.03%
2023/11/01	25.1	96.06	18	95.81	95.60	7.1	30,097	0.02%
2023/10/31	34.2	95.95	8.7	96.45	96.50	25.5	30,309	0.08%
2023/10/30	137.6	95.45	48	94.86	94.50	89.6	29,933	0.30%	大買/
2023/10/27	43.3	98.33	8	98.30	98.20	35.3	28,083	0.13%
2023/10/26	34.7	98.36	8	98.31	98.50	26.7	28,036	0.10%
2023/10/25	49.3	98.51	13.1	99.12	99.00	36.2	27,773	0.13%
2023/10/24	125	98.47	25	98.44	98.30	100	27,620	0.36%	大買/
2023/10/23	82.8	100.69	9	100.72	100.50	73.8	26,288	0.28%
2023/10/20	14.1	103.01	1.3	104.35	103.50	12.8	25,919	0.05%
2023/10/19	26.1	103.54	0.2	105.00	103.50	25.9	25,714	0.10%
2023/10/18	4	105.13	5.3	106.00	105.50	-1.3	25,514	-0.01%
2023/10/17	10	107.00	3	107.33	106.50	7	25,614	0.03%
2023/10/16	12	107.00	2	106.75	107.00	10	26,265	0.04%
2023/10/13	1	107.50	8	107.00	107.50	-7	26,851	-0.03%
2023/10/12	0	0.00	14.1	106.89	107.00	-14.1	27,096	-0.05%
2023/10/11	0	0.00	12	106.46	106.00	-12	27,348	-0.04%
2023/10/06	3	105.67	8	105.38	105.50	-5	27,369	-0.02%
2023/10/05	12	103.00	1	103.00	103.50	11	27,528	0.04%
2023/10/04	11.2	102.96	1	102.50	103.00	10.2	27,645	0.04%
2023/10/03	6	104.00	3	103.50	104.00	3	27,599	0.01%
2023/10/02	5	104.80	1	105.00	104.50	4	27,816	0.01%
2023/09/28	4.1	103.39	0	0.00	104.00	4.1	28,735	0.01%
2023/09/27	11.3	103.96	2	104.00	104.00	9.3	29,226	0.03%
2023/09/26	9.8	104.63	2.5	104.50	104.00	7.3	30,286	0.02%
2023/09/25	5	105.00	0	0.00	105.50	5	31,242	0.02%
2023/09/22	10	105.00	0.5	105.50	105.00	9.5	31,773	0.03%
2023/09/21	9.6	105.08	2	106.00	105.00	7.6	32,181	0.02%
2023/09/20	8	106.38	0	0.00	106.00	8	32,555	0.02%
2023/09/19	0	0.00	1	107.50	106.50	-1	33,360	0.00%
2023/09/18	6.1	106.42	4	106.00	106.50	2.1	34,796	0.01%
2023/09/15	3	106.33	23.5	106.49	106.00	-20.5	35,058	-0.06%
2023/09/14	1	106.50	1	106.50	106.50	0	34,962	0.00%
2023/09/13	25.1	106.04	0	0.00	106.00	25.1	35,116	0.07%
2023/09/12	1	107.00	4.6	107.11	107.50	-3.6	35,594	-0.01%
2023/09/11	10.1	105.30	2	105.00	105.00	8.1	35,679	0.02%
2023/09/08	1	105.01	0	0.00	106.00	1	35,975	0.00%
2023/09/07	10	105.55	2	105.50	105.50	8	36,936	0.02%
2023/09/06	6.4	106.09	1	106.00	106.00	5.4	38,325	0.01%
2023/09/05	4	106.25	1	106.50	107.00	3	38,319	0.01%
2023/09/04	2.1	106.01	5	106.10	106.50	-3	38,384	-0.01%
2023/09/01	1.1	106.55	5	107.00	107.50	-3.9	38,403	-0.01%
2023/08/31	2	106.00	9.1	106.56	106.50	-7.1	38,772	-0.02%
2023/08/30	4.1	106.12	1	106.00	106.00	3.1	38,234	0.01%
2023/08/29	31.5	105.57	15	106.13	106.00	16.5	38,783	0.04%
2023/08/28	4.4	108.82	10.7	108.50	108.00	-6.3	38,485	-0.02%
2023/08/25	6.1	108.34	0	0.00	108.00	6.1	39,185	0.02%
2023/08/24	10	109.20	18.2	109.36	109.50	-8.2	40,302	-0.02%
2023/08/23	0	0.00	1	107.00	106.50	-1	40,756	0.00%
2023/08/22	4	106.62	1	106.50	106.50	3	41,061	0.01%
2023/08/21	2.1	105.76	8	105.56	106.00	-5.9	41,271	-0.01%
2023/08/18	7	106.07	3	106.00	106.00	4	41,354	0.01%
2023/08/17	3	106.34	10	106.75	106.50	-7	41,432	-0.02%
2023/08/16	44.4	105.72	3.2	105.84	105.50	41.2	41,323	0.10%
2023/08/15	18.4	107.48	8	107.94	107.00	10.4	41,146	0.03%
2023/08/14	7	109.64	273	109.50	110.00	-266	40,542	-0.66%	大賣/鉅額交易
2023/08/11	4.1	108.88	0	0.00	108.50	4.1	40,690	0.01%
2023/08/10	8.1	110.37	2.1	109.76	110.00	6	41,012	0.01%
2023/08/09	0	0.00	1.3	110.90	110.50	-1.3	41,109	0.00%
2023/08/08	2	111.00	4	110.75	110.50	-2	41,947	0.00%
2023/08/07	7.1	110.43	0	0.00	109.50	7.1	41,823	0.02%
2023/08/04	1	109.00	17.5	110.23	111.00	-16.5	41,358	-0.04%
2023/08/02	12.2	108.55	0	0.00	108.00	12.2	41,384	0.03%
2023/08/01	0.1	110.00	15	109.87	110.50	-15	40,993	-0.04%
2023/07/31	3.6	108.94	8	109.50	108.50	-4.4	40,803	-0.01%
2023/07/28	12.6	110.00	0	0.00	109.50	12.6	40,510	0.03%
2023/07/27	13.3	110.93	8	111.63	110.50	5.3	40,589	0.01%
2023/07/26	270.1	111.50	3	111.67	111.50	267.1	40,899	0.65%	大買/鉅額交易
2023/07/25	2	111.75	13.1	110.74	112.00	-11.1	40,721	-0.03%
2023/07/24	2	107.75	0.1	108.00	108.00	1.9	39,989	0.00%
2023/07/21	1	107.00	2	107.50	107.50	-1	40,226	0.00%
2023/07/20	9	108.11	0	0.00	108.00	9	40,260	0.02%
2023/07/19	20	110.72	0	110.00	108.50	20	40,018	0.05%
2023/07/18	39.1	111.35	15.4	112.22	112.00	23.7	39,654	0.06%
2023/07/17	12.2	110.04	4.2	110.24	110.50	8	39,110	0.02%
2023/07/14	37.2	107.37	6	108.33	109.50	31.2	38,735	0.08%
2023/07/13	4.4	107.98	2	107.75	107.00	2.4	38,284	0.01%
2023/07/12	2	107.00	6.3	106.92	107.50	-4.3	38,042	-0.01%
2023/07/11	21.2	104.91	9.2	104.74	105.00	12	37,842	0.03%
2023/07/10	1.2	105.00	1.3	105.11	104.50	-0.1	37,828	0.00%
2023/07/07	0.3	105.50	17	105.50	105.50	-16.8	37,756	-0.04%
2023/07/06	60.6	106.33	78	105.50	105.50	-17.4	37,732	-0.05%
2023/07/05	30.2	108.34	5	108.30	108.50	25.2	36,789	0.07%
2023/07/04	70.2	111.00	0.3	110.67	110.00	69.9	36,139	0.19%
2023/07/03	31.6	114.66	81	114.51	115.00	-49.4	35,462	-0.14%
2023/06/30	6.2	112.58	56.6	112.06	113.00	-50.4	34,309	-0.15%
2023/06/29	14.2	113.82	7	114.79	113.00	7.2	33,829	0.02%
2023/06/28	11	115.23	16	115.22	115.00	-5	33,522	-0.01%
2023/06/27	14	115.14	20.1	114.60	114.00	-6.1	33,179	-0.02%
2023/06/26	33.8	115.33	51.3	115.40	115.50	-17.5	32,601	-0.05%
2023/06/21	2.4	112.92	6	112.83	113.00	-3.6	32,082	-0.01%
2023/06/20	0.1	112.50	0	0.00	112.50	0.1	32,028	0.00%
2023/06/19	1.2	112.46	30.1	112.47	112.50	-28.9	31,892	-0.09%
2023/06/16	2.5	111.35	35	111.76	111.00	-32.5	31,825	-0.10%
2023/06/15	29.7	111.56	4	111.50	111.50	25.7	31,398	0.08%
2023/06/14	3	112.33	19.3	112.03	112.50	-16.3	31,855	-0.05%
2023/06/13	15.7	111.93	59.9	112.64	112.50	-44.2	31,723	-0.14%
2023/06/12	37	111.20	33.6	110.17	110.50	3.4	30,901	0.01%
2023/06/09	2	107.75	3.8	107.50	108.00	-1.8	29,760	-0.01%
2023/06/08	5	107.30	1	107.50	107.00	4	29,876	0.01%
2023/06/07	2.1	107.29	10.2	107.55	108.00	-8.1	30,051	-0.03%
2023/06/06	3	106.33	6.7	106.55	107.00	-3.7	30,703	-0.01%
2023/06/05	6	107.75	5	107.60	107.50	1	30,622	0.00%
2023/06/02	11.1	108.27	19	108.18	108.00	-7.9	31,419	-0.03%
2023/06/01	6.4	106.53	26.3	107.13	108.00	-19.9	31,156	-0.06%
2023/05/31	8	106.38	9	106.56	106.50	-1	30,871	0.00%
2023/05/30	13.3	107.00	47.2	106.93	107.00	-33.9	30,356	-0.11%
2023/05/29	10	104.80	19.1	104.66	105.50	-9	29,635	-0.03%
2023/05/26	12.3	102.46	25.2	102.10	102.50	-12.9	29,233	-0.04%
2023/05/25	23.3	102.61	0	0.00	102.50	23.3	28,999	0.08%
2023/05/24	5	102.80	3	102.50	103.00	2	28,936	0.01%
2023/05/23	3	102.50	2	102.50	102.50	1	28,904	0.00%
2023/05/22	1	102.50	5.1	102.51	103.00	-4.1	28,907	-0.01%
2023/05/19	7.2	102.58	1	102.50	103.00	6.2	29,083	0.02%
2023/05/18	8.2	103.00	28	103.00	103.00	-19.8	29,193	-0.07%
2023/05/17	3	102.00	6	102.75	102.50	-3	29,333	-0.01%
2023/05/16	12.1	102.25	3	102.50	102.00	9.1	28,993	0.03%
2023/05/15	5.2	102.01	0	0.00	102.00	5.2	28,601	0.02%
2023/05/12	7.1	105.22	7	105.29	102.50	0.1	28,557	0.00%
2023/05/11	7.1	105.22	7	105.29	105.00	0.1	27,867	0.00%
2023/05/10	2.3	106.28	12	106.08	106.50	-9.7	27,910	-0.03%
2023/05/09	4	106.13	29	106.00	106.50	-25	28,140	-0.09%
2023/05/08	4	105.50	1	105.00	105.00	3	28,301	0.01%
2023/05/05	0.1	105.34	0.4	105.00	105.00	-0.3	28,849	0.00%
2023/05/04	6.2	105.10	11	105.00	105.00	-4.8	29,465	-0.02%
2023/05/03	0.2	105.50	9	105.50	105.50	-8.8	29,917	-0.03%
2023/05/02	2.2	105.50	18.7	105.42	106.00	-16.5	30,781	-0.05%
2023/04/28	0	0.00	2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	2	103.25	1.2	103.58	103.50	0.8	31,454	0.00%
2023/04/26	2.1	103.50	3	104.00	103.50	-1	31,624	0.00%
2023/04/25	13.1	103.39	11	103.50	103.00	2.1	31,354	0.01%
2023/04/24	1.1	103.52	0	0.00	103.50	1.1	31,215	0.00%
2023/04/21	11.7	104.41	9	105.00	104.00	2.7	31,240	0.01%
2023/04/20	0.1	104.00	3	103.67	104.50	-2.9	31,018	-0.01%
2023/04/19	0	0.00	2.1	104.50	104.00	-2.1	31,244	-0.01%
2023/04/18	2	104.50	2.2	103.77	104.50	-0.2	31,266	0.00%
2023/04/17	1	104.00	5	104.10	104.00	-4	31,594	-0.01%
2023/04/14	1	104.00	6.1	103.92	104.50	-5.1	32,030	-0.02%
2023/04/13	2.5	103.01	0	0.00	103.00	2.5	32,380	0.01%
2023/04/12	21.2	102.93	0.1	103.50	102.50	21.2	32,302	0.07%
2023/04/11	7.1	103.07	31	103.00	103.50	-24	32,585	-0.07%
2023/04/10	4	103.00	4.1	103.50	103.00	-0.1	32,478	0.00%
2023/04/07	3.2	103.19	2.8	103.32	103.00	0.4	32,418	0.00%
2023/04/06	4	103.75	11.1	103.60	103.50	-7.1	32,371	-0.02%
2023/03/31	7.1	104.77	2	104.50	104.00	5.1	31,976	0.02%
2023/03/30	0	0.00	4	104.13	104.50	-4	32,025	-0.01%
2023/03/29	0.1	103.50	1	103.50	103.50	-0.9	32,165	0.00%
2023/03/28	6.2	103.17	0	0.00	103.00	6.2	32,556	0.02%
2023/03/27	18.1	103.95	0.2	104.70	103.50	17.9	32,645	0.05%
2023/03/24	15.2	104.60	37.8	104.93	105.50	-22.7	33,306	-0.07%
2023/03/23	3	103.17	2	104.25	103.50	1	32,568	0.00%
2023/03/22	4.1	103.62	5.1	103.70	103.50	-1	32,454	0.00%
2023/03/21	4.1	103.99	1	104.00	103.50	3.1	32,672	0.01%
2023/03/20	4.1	102.63	1	103.00	102.50	3.1	32,644	0.01%
2023/03/17	7	103.08	23.6	103.73	103.50	-16.5	32,828	-0.05%
2023/03/16	24.1	102.50	4	102.50	102.00	20.1	32,303	0.06%
2023/03/15	7	102.50	8	102.63	102.50	-1	32,585	0.00%
2023/03/14	1	102.00	4	102.25	102.00	-3	33,160	-0.01%
2023/03/13	2.4	102.32	108	102.06	103.00	-105.7	33,434	-0.32%	大賣/鉅額交易
2023/03/10	8.1	101.88	4	102.00	102.00	4.1	34,333	0.01%
2023/03/09	6.1	103.25	0	0.00	102.50	6.1	34,973	0.02%
2023/03/08	2.1	104.50	3	104.50	104.00	-1	35,167	0.00%
2023/03/07	34	104.71	24.1	104.63	105.00	9.9	35,211	0.03%
2023/03/06	5	103.50	14	103.50	103.50	-9	34,782	-0.03%
2023/03/03	6	102.50	4.1	103.24	102.50	1.9	34,733	0.01%
2023/03/02	0.1	102.50	11	102.41	102.50	-10.9	34,949	-0.03%
2023/03/01	4.1	101.74	4.2	101.17	102.00	-0.2	35,010	0.00%
2023/02/24	6.2	101.58	3.2	101.69	101.00	3	34,736	0.01%
2023/02/23	3	102.67	4	103.00	103.00	-1	34,341	0.00%
2023/02/22	20.7	101.57	4.8	101.69	102.00	15.9	34,713	0.05%
2023/02/21	3.1	102.52	1.1	102.50	102.50	2	34,783	0.01%
2023/02/20	60.2	102.72	4	103.13	103.00	56.2	35,331	0.16%
2023/02/17	11	102.95	4	103.25	103.50	7	35,745	0.02%
2023/02/16	22	103.00	13.2	103.12	103.50	8.8	36,384	0.02%
2023/02/15	20	101.98	25.5	102.00	102.50	-5.5	37,202	-0.01%
2023/02/14	0	0.00	8.4	101.74	102.00	-8.4	37,250	-0.02%
2023/02/13	16	101.50	21	101.45	101.00	-5	37,616	-0.01%
2023/02/10	8	101.44	5	101.40	101.50	3	37,809	0.01%
2023/02/09	4.6	100.78	15	101.20	101.00	-10.4	38,059	-0.03%
2023/02/08	22.1	100.55	11	100.50	100.50	11.1	38,379	0.03%
2023/02/07	9.2	100.84	4	101.25	100.50	5.2	38,627	0.01%
2023/02/06	21	101.48	24.8	101.16	101.50	-3.8	38,581	-0.01%
2023/02/03	21.4	99.84	3	99.77	99.60	18.4	38,523	0.05%
2023/02/02	5.5	100.32	4.3	100.50	100.00	1.2	38,531	0.00%
2023/02/01	28.1	100.01	9	99.96	100.00	19.1	38,077	0.05%
2023/01/31	17.2	100.03	28	100.15	99.70	-10.8	37,933	-0.03%
2023/01/30	55	98.27	10	98.60	98.10	45	37,093	0.12%
2023/01/17	20.5	98.21	5.1	98.22	98.10	15.5	36,341	0.04%
2023/01/16	18.2	98.60	2	98.55	98.10	16.2	36,361	0.04%
2023/01/13	2.2	98.90	7	99.13	98.60	-4.8	36,315	-0.01%
2023/01/12	4	98.90	4	99.18	98.60	0	36,978	0.00%
2023/01/11	0.1	99.50	2.2	99.56	99.10	-2.1	37,569	-0.01%
2023/01/10	1.2	99.43	1	99.30	99.40	0.2	37,879	0.00%
2023/01/09	13.3	99.15	17	99.41	99.10	-3.7	38,027	-0.01%
2023/01/06	18.6	98.43	10.1	98.66	98.40	8.6	37,890	0.02%
2023/01/05	334.2	98.57	4	98.22	98.00	330.2	38,045	0.87%	大買/鉅額交易
2023/01/04	388	98.30	0	0.00	98.10	388	38,079	1.02%	大買/鉅額交易
2023/01/03	33.8	98.95	26	98.56	99.10	7.8	38,013	0.02%
2022/12/30	104.2	100.00	10	100.00	99.90	94.2	37,602	0.25%	大買/
2022/12/29	29.1	99.80	36	99.70	99.70	-6.9	37,753	-0.02%
2022/12/28	6.7	100.04	1	100.00	100.50	5.7	38,005	0.01%
2022/12/27	2.2	101.00	63	100.50	100.50	-60.8	37,915	-0.16%
2022/12/26	0.3	101.00	0	0.00	101.00	0.3	38,115	0.00%
2022/12/23	6.2	100.52	285	100.52	101.00	-278.8	38,434	-0.73%	大賣/鉅額交易
2022/12/22	3.1	100.51	579.1	100.52	101.00	-576	38,849	-1.48%	大賣/鉅額交易
2022/12/21	18	100.11	100	100.50	100.00	-82	39,308	-0.21%
2022/12/20	43.7	100.39	4	100.13	100.00	39.7	39,198	0.10%
2022/12/19	4.2	101.00	2	101.25	101.50	2.2	39,135	0.01%
2022/12/16	26.1	100.62	0	0.00	100.50	26.1	38,899	0.07%
2022/12/15	4.1	102.01	1	102.00	101.50	3.1	38,102	0.01%
2022/12/14	2	102.50	4	102.13	102.50	-2	38,124	-0.01%
2022/12/13	35.1	101.79	1.6	101.81	101.00	33.5	38,141	0.09%
2022/12/12	2.5	101.80	0	0.00	102.00	2.5	37,850	0.01%
2022/12/09	7	102.43	2	102.25	102.00	5	38,145	0.01%
2022/12/08	5.8	101.85	0.7	102.00	101.50	5.1	37,890	0.01%
2022/12/07	4.4	102.39	0	0.00	102.00	4.4	37,817	0.01%
2022/12/06	14.4	103.67	3.1	103.49	103.00	11.3	37,621	0.03%
2022/12/05	4.4	106.00	8	105.94	105.50	-3.6	37,014	-0.01%
2022/12/02	285.5	105.48	60.4	105.09	105.50	225.1	36,500	0.62%	大買/鉅額交易
2022/12/01	21.2	102.50	26	102.25	103.00	-4.8	35,734	-0.01%
2022/11/30	23	100.93	11	101.09	100.50	12	34,905	0.03%
2022/11/29	11	100.10	6	100.00	100.00	5	34,038	0.01%
2022/11/28	15	100.00	3	100.00	100.00	12	33,757	0.04%
2022/11/25	10	100.50	1.3	101.00	100.50	8.7	33,605	0.03%
2022/11/24	37	100.42	7	100.29	101.00	30	33,507	0.09%
2022/11/23	11	100.64	9	101.28	100.50	2	33,169	0.01%
2022/11/22	6.3	100.34	7	100.50	100.50	-0.7	33,091	0.00%
2022/11/21	10.8	100.31	0	0.00	100.00	10.8	32,902	0.03%
2022/11/18	62.8	100.75	5	100.80	100.50	57.8	32,636	0.18%
2022/11/17	5.1	101.40	2	101.50	101.50	3.1	32,326	0.01%
2022/11/16	13.1	101.92	6	102.00	101.50	7.1	32,188	0.02%
2022/11/15	3.1	101.67	16	101.91	101.50	-13	31,685	-0.04%
2022/11/14	14.3	100.24	16	100.82	101.50	-1.7	31,198	-0.01%
2022/11/11	62.4	100.45	5	102.00	100.00	57.4	30,512	0.19%
2022/11/10	13.4	100.51	0	0.00	100.50	13.4	29,543	0.05%
2022/11/09	14.1	101.96	11	102.05	102.50	3.1	29,373	0.01%
2022/11/08	18.5	100.01	3	100.17	100.00	15.5	29,190	0.05%
2022/11/07	18.7	100.02	2.1	100.02	100.00	16.6	29,498	0.06%
2022/11/04	30.7	100.08	4	100.00	100.50	26.7	29,858	0.09%
2022/11/03	14.2	101.01	12	101.00	101.00	2.2	29,990	0.01%
2022/11/02	5.6	101.38	1	101.50	102.00	4.6	29,765	0.02%
2022/11/01	16.5	101.36	5	101.10	101.50	11.5	29,668	0.04%
2022/10/31	6	102.09	40	102.00	102.50	-34	29,304	-0.12%
2022/10/28	1.1	103.50	0	0.00	104.00	1.1	29,222	0.00%
2022/10/27	0	0.00	5	104.70	104.00	-5	29,368	-0.02%
2022/10/26	2	103.50	11	104.00	104.00	-9	29,519	-0.03%
2022/10/25	3	102.17	10	103.45	103.50	-7	29,293	-0.02%
2022/10/24	15	103.00	1	103.00	103.00	14	29,045	0.05%
2022/10/21	3.3	102.74	4.2	103.02	103.50	-0.9	28,923	0.00%
2022/10/20	24.3	101.68	1	102.50	102.50	23.3	29,034	0.08%
2022/10/19	1	103.02	1	103.00	103.00	0	28,453	0.00%
2022/10/18	4.1	103.76	0	0.00	103.50	4.1	28,204	0.01%
2022/10/17	0	0.00	2	104.75	105.00	-2	28,041	-0.01%
2022/10/14	4.1	104.88	12	104.96	105.00	-7.9	27,956	-0.03%
2022/10/13	7.2	103.58	12.4	103.08	103.50	-5.2	28,122	-0.02%
2022/10/12	12.1	103.05	1	103.00	103.00	11.1	27,974	0.04%
2022/10/11	3	104.33	1	104.50	104.00	2	27,628	0.01%
2022/10/07	1	107.00	7	107.14	107.50	-6	27,413	-0.02%
2022/10/06	5.4	107.96	13	107.50	107.50	-7.6	27,815	-0.03%
2022/10/05	18	106.31	50.4	106.35	107.00	-32.4	27,893	-0.12%
2022/10/04	0	0.00	1.4	102.50	102.50	-1.4	27,455	-0.01%
2022/10/03	0.3	101.82	1	100.50	101.00	-0.7	27,474	0.00%
2022/09/30	6.1	100.68	174.3	101.30	102.00	-168.3	27,695	-0.61%	大賣/鉅額交易
2022/09/29	12	101.38	2.6	101.75	101.50	9.4	27,913	0.03%
2022/09/28	70.5	101.38	2	102.50	100.50	68.5	28,002	0.24%
2022/09/27	16	103.56	1.2	104.00	103.50	14.8	27,942	0.05%
2022/09/26	19.2	104.27	3	104.83	104.00	16.2	28,760	0.06%
2022/09/23	5.1	106.51	0	0.00	106.50	5.1	29,122	0.02%
2022/09/22	1.5	106.87	15	106.80	107.00	-13.5	29,606	-0.05%
2022/09/21	22.1	106.98	0	0.00	107.00	22.1	29,763	0.07%
2022/09/20	1	107.52	23	108.48	108.50	-22	29,793	-0.07%
2022/09/19	0.3	107.00	0	0.00	107.00	0.3	29,797	0.00%
2022/09/16	6.1	107.08	6	107.42	107.50	0.1	30,004	0.00%
2022/09/15	2	108.00	0	0.00	108.00	2	30,148	0.01%
2022/09/14	8.1	107.63	0	0.00	107.50	8.1	30,383	0.03%
2022/09/13	6.1	110.40	38	109.16	110.00	-31.9	30,584	-0.10%
2022/09/12	1.1	108.05	1	108.50	108.50	0.1	30,594	0.00%
2022/09/08	1	107.00	0	0.00	107.00	1	31,113	0.00%
2022/09/07	20.2	106.65	5	107.50	106.00	15.2	31,387	0.05%
2022/09/06	11	108.00	2	107.50	108.50	9	31,270	0.03%
2022/09/05	1	108.00	2	108.00	108.00	-1	31,528	0.00%
2022/09/02	12	107.58	1.1	107.55	107.50	10.9	31,931	0.03%
2022/09/01	29.2	107.29	1	107.00	107.50	28.2	32,046	0.09%
2022/08/31	3	108.00	1	108.50	109.00	2	31,915	0.01%
2022/08/30	5.3	108.02	0	0.00	108.50	5.3	31,741	0.02%
2022/08/29	13.1	108.19	0	0.00	108.00	13.1	32,006	0.04%
2022/08/26	0	0.00	1.3	110.11	110.50	-1.3	32,155	0.00%
2022/08/25	3	109.67	0	0.00	109.50	3	32,478	0.01%
2022/08/24	8.1	109.62	2	109.50	109.50	6.1	33,426	0.02%
2022/08/23	14.1	110.00	2	110.00	110.00	12.1	34,509	0.03%
2022/08/22	2	110.51	0	0.00	111.00	2	34,940	0.01%
2022/08/19	9	111.17	6	111.50	111.00	3	35,525	0.01%
2022/08/18	3	111.50	0.1	112.00	112.00	2.9	35,898	0.01%
2022/08/17	2	112.25	15	112.27	112.50	-13	36,728	-0.04%
2022/08/16	1.1	110.52	7	111.36	111.00	-5.9	36,840	-0.02%
2022/08/15	22	112.05	6	112.08	112.00	16	36,930	0.04%
2022/08/12	4	112.63	9.1	113.16	112.50	-5.1	37,208	-0.01%
2022/08/11	22	112.64	27.2	112.37	113.00	-5.2	37,022	-0.01%
2022/08/10	26	109.65	15.1	109.80	110.00	10.9	36,918	0.03%
2022/08/09	5.2	108.50	2	108.75	109.00	3.2	36,398	0.01%
2022/08/08	4	107.00	2	107.25	108.00	2	36,343	0.01%
2022/08/05	0	0.00	14	108.54	108.00	-14	36,295	-0.04%
2022/08/04	24.2	107.01	59	107.89	108.00	-34.8	36,249	-0.10%
2022/08/03	14	107.46	30	107.35	108.50	-16	35,932	-0.04%
2022/08/02	93.9	107.21	3	107.33	108.00	90.9	35,709	0.25%
2022/08/01	21.4	108.06	2	108.50	109.00	19.4	35,441	0.05%
2022/07/29	1	108.50	0	0.00	109.00	1	35,652	0.00%
2022/07/28	1.1	108.09	14	108.46	108.50	-12.9	35,867	-0.04%
2022/07/27	25	107.76	7	108.43	108.00	18	36,003	0.05%
2022/07/26	2.1	107.50	5.2	107.69	108.00	-3.1	35,778	-0.01%
2022/07/25	1.1	107.45	2	107.00	107.50	-0.9	35,635	0.00%
2022/07/22	5	106.30	4	106.13	106.00	1	35,447	0.00%
2022/07/21	0	105.00	6	105.25	105.50	-6	35,462	-0.02%
2022/07/20	6	103.75	0	0.00	103.50	6	35,419	0.02%
2022/07/19	8.1	103.63	10	104.25	104.00	-1.9	35,511	-0.01%
2022/07/18	2	104.50	2	104.75	105.00	0	35,446	0.00%
2022/07/15	3	104.67	10.7	105.19	105.00	-7.7	35,469	-0.02%
2022/07/14	1	104.50	21.1	104.20	105.00	-20.1	35,384	-0.06%
2022/07/13	5	103.50	12.6	103.12	102.50	-7.6	34,910	-0.02%
2022/07/12	42	100.04	2	100.50	100.50	40	34,569	0.12%
2022/07/11	2	101.25	2	101.00	101.00	0	34,330	0.00%
2022/07/08	3	103.00	2	102.75	102.00	1	34,172	0.00%
2022/07/07	1.1	102.09	30	102.83	103.50	-28.9	33,867	-0.09%
2022/07/06	34.2	100.85	1	103.00	100.50	33.2	33,478	0.10%
2022/07/05	7.1	102.34	1	102.50	102.50	6.1	33,199	0.02%
2022/07/04	33.5	100.19	5	101.30	100.00	28.5	32,860	0.09%
2022/07/01	18.8	106.95	17	106.59	106.00	1.8	32,262	0.01%
2022/06/30	7	109.29	8	109.25	109.00	-1	31,744	0.00%
2022/06/29	3	111.50	6	111.92	111.00	-3	31,393	-0.01%
2022/06/28	3.9	111.62	16	111.03	112.00	-12.1	31,168	-0.04%
2022/06/27	11	111.36	3.9	111.63	111.00	7.1	31,040	0.02%
2022/06/24	4	109.75	7.1	109.65	110.00	-3.1	30,863	-0.01%
2022/06/23	12	108.04	41	108.99	108.00	-29	30,701	-0.09%
2022/06/22	26	109.98	5.5	110.41	109.50	20.5	30,281	0.07%
2022/06/21	2	111.50	16	111.53	112.00	-14	30,597	-0.05%
2022/06/20	11	109.82	7.9	110.13	109.00	3.1	30,276	0.01%
2022/06/17	30	109.93	2.1	110.00	109.50	27.9	30,071	0.09%
2022/06/16	15	112.10	0	0.00	111.50	15	29,597	0.05%
2022/06/15	0.1	112.00	0	0.00	112.00	0.1	30,439	0.00%
2022/06/14	0	0.00	5.3	110.68	111.50	-5.3	30,755	-0.02%
2022/06/13	22.2	111.57	2	112.00	111.50	20.2	30,823	0.07%
2022/06/10	3	114.17	9	114.28	114.00	-6	30,587	-0.02%
2022/06/09	9.2	114.88	11.1	114.10	115.50	-1.9	30,617	-0.01%
2022/06/08	1	114.00	9.8	114.46	114.00	-8.8	30,518	-0.03%
2022/06/07	17.2	113.77	6.1	113.67	113.50	11.1	30,625	0.04%
2022/06/06	2.3	115.22	3.1	115.18	115.50	-0.8	30,483	0.00%
2022/06/02	3	114.67	4.1	115.01	114.00	-1.1	30,890	0.00%
2022/06/01	21.1	114.91	77.4	115.04	114.50	-56.3	31,010	-0.18%
2022/05/31	8.1	112.99	25.5	111.74	113.00	-17.4	30,133	-0.06%
2022/05/30	2.1	109.27	9	110.22	110.50	-6.9	28,871	-0.02%
2022/05/27	1.2	110.00	26.2	110.50	110.00	-25	28,372	-0.09%
2022/05/26	20	108.75	11.3	109.04	109.00	8.7	27,992	0.03%
2022/05/25	59	109.50	35	109.49	109.50	24	27,818	0.09%
2022/05/24	12	108.25	15.1	108.47	108.00	-3.1	27,347	-0.01%
2022/05/23	10	108.40	5.4	108.28	108.00	4.6	26,969	0.02%
2022/05/20	6.1	107.17	32	108.11	107.00	-25.9	26,832	-0.10%
2022/05/19	3	105.67	8	106.69	107.50	-5	26,456	-0.02%
2022/05/18	4	106.63	21.5	106.52	107.00	-17.5	26,023	-0.07%
2022/05/17	0	0.00	5	105.00	105.00	-5	25,518	-0.02%
2022/05/16	0	0.00	18	104.03	104.50	-18	25,323	-0.07%
2022/05/13	2.1	103.50	7.1	103.50	104.00	-5	25,172	-0.02%
2022/05/12	14.2	102.43	3	102.50	102.00	11.2	25,217	0.04%
2022/05/11	3	103.50	1	103.00	103.00	2	25,124	0.01%
2022/05/10	2.1	103.74	11	103.32	104.00	-8.9	25,133	-0.04%
2022/05/09	1	103.50	7	103.64	104.00	-6	25,217	-0.02%
2022/05/06	0	0.00	3.4	103.56	104.00	-3.4	25,527	-0.01%
2022/05/05	4	104.50	4.4	104.75	104.50	-0.4	25,631	0.00%
2022/05/04	2.2	104.00	6	104.00	104.00	-3.8	25,602	-0.01%
2022/05/03	0	0.00	3	102.83	102.50	-3	25,586	-0.01%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	1.2	100.50	2.1	100.50	101.50	-0.9	26,305	0.00%
2022/04/27	15.6	100.04	8	99.89	100.00	7.6	26,323	0.03%
2022/04/26	8.4	101.01	77	100.51	101.00	-68.6	26,227	-0.26%
2022/04/25	13.4	101.22	7	100.64	100.50	6.4	26,131	0.02%
2022/04/22	2	102.75	34	102.99	103.50	-32	25,723	-0.12%
2022/04/21	2	103.00	14	103.50	103.00	-12	26,086	-0.05%
2022/04/20	17	102.00	2	103.00	103.00	15	26,106	0.06%
2022/04/19	7.1	102.71	0	0.00	102.00	7.1	26,095	0.03%
2022/04/18	6	102.50	1	102.50	102.50	5	26,235	0.02%
2022/04/15	1.7	103.30	3	103.33	103.00	-1.4	26,622	-0.01%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	3	103.33	4	103.88	104.00	-1	27,740	0.00%
2022/04/12	14.4	102.08	2	102.50	102.00	12.4	29,846	0.04%
2022/04/11	16.4	102.24	4.4	102.45	102.00	12.1	29,853	0.04%
2022/04/08	10	102.90	2	103.00	103.00	8	29,736	0.03%
2022/04/07	17.4	103.60	2.7	104.50	103.00	14.7	29,605	0.05%
2022/04/06	3	104.50	2.3	105.07	105.00	0.7	29,253	0.00%
2022/04/01	7	104.50	0	0.00	104.50	7	28,990	0.02%
2022/03/31	13	106.04	2.6	106.00	106.00	10.4	28,748	0.04%
2022/03/30	3.1	105.66	2	105.50	105.50	1.1	28,608	0.00%
2022/03/29	3.4	105.06	3	105.17	105.50	0.4	28,506	0.00%
2022/03/28	1	105.50	5	105.50	106.00	-4	28,443	-0.01%
2022/03/25	2	106.25	2	106.25	106.00	0	28,332	0.00%
2022/03/24	23	106.17	39.7	106.66	106.50	-16.7	28,289	-0.06%
2022/03/23	0.1	105.00	7.1	105.00	105.50	-7	27,980	-0.03%
2022/03/22	6	104.00	1	104.50	104.00	5	28,224	0.02%
2022/03/21	63.2	105.46	7	105.14	104.50	56.2	28,256	0.20%
2022/03/18	11.1	104.50	34.1	105.12	106.00	-23	28,271	-0.08%
2022/03/17	9.3	103.72	36.6	103.70	104.00	-27.4	27,192	-0.10%
2022/03/16	14.1	100.86	10	100.95	101.50	4.1	26,806	0.02%
2022/03/15	15.1	101.63	4	101.50	101.00	11.1	26,458	0.04%
2022/03/14	14.9	102.63	2	103.25	102.50	12.9	26,525	0.05%
2022/03/11	2	103.25	12	103.71	103.50	-10	26,516	-0.04%
2022/03/10	1.7	103.00	27	103.11	103.00	-25.3	26,500	-0.10%
2022/03/09	8.1	101.69	1	101.50	101.50	7.1	26,385	0.03%
2022/03/08	50.9	101.37	22.3	100.90	101.50	28.6	26,349	0.11%
2022/03/07	34.2	102.94	8	102.94	102.50	26.2	25,720	0.10%
2022/03/04	7	104.21	1	104.50	105.00	6	25,816	0.02%
2022/03/03	1	104.50	0	0.00	104.50	1	25,972	0.00%
2022/03/02	0.1	104.50	1	104.50	104.50	-0.9	26,143	0.00%
2022/03/01	0	0.00	19.2	105.16	104.50	-19.2	26,204	-0.07%
2022/02/25	9	103.06	9.7	103.09	103.00	-0.7	26,220	0.00%
2022/02/24	48.1	103.44	4	103.25	102.50	44.1	26,098	0.17%
2022/02/23	0	0.00	3.2	105.00	105.00	-3.2	25,606	-0.01%
2022/02/22	12.3	104.51	1	104.00	104.50	11.3	25,709	0.04%
2022/02/21	0	106.00	15	106.00	106.00	-15	25,784	-0.06%
2022/02/18	32	105.50	9	105.44	105.50	23	25,924	0.09%
2022/02/17	1	105.50	8	106.06	106.00	-7	25,998	-0.03%
2022/02/16	1	105.50	105	105.01	105.50	-104	26,003	-0.40%	大賣/鉅額交易
2022/02/15	5	104.10	3	104.50	104.00	2	26,223	0.01%
2022/02/14	8.4	104.08	3	104.33	104.00	5.4	26,310	0.02%
2022/02/11	5	105.40	7	105.79	106.00	-2	26,318	-0.01%
2022/02/10	8	106.25	8	106.19	106.50	0	26,440	0.00%
2022/02/09	5.1	106.00	2.2	105.77	106.50	2.9	26,437	0.01%
2022/02/08	4	105.38	21.1	104.65	105.50	-17.1	26,352	-0.06%
2022/02/07	14.8	103.15	12	104.00	103.00	2.8	25,826	0.01%
2022/01/26	119.9	102.86	4	102.25	102.00	115.9	25,471	0.46%	大買/鉅額交易
2022/01/25	6.1	102.58	3.1	103.00	103.00	3	25,257	0.01%
2022/01/24	31.6	103.32	19.9	103.83	103.00	11.7	25,076	0.05%
2022/01/21	13.6	102.17	5	102.30	102.00	8.6	24,727	0.03%
2022/01/20	22.2	103.30	2	103.75	103.00	20.2	24,415	0.08%
2022/01/19	16	103.56	11	103.73	103.50	5	24,199	0.02%
2022/01/18	0	104.00	11	104.05	103.50	-11	24,100	-0.05%
2022/01/17	4	103.50	0	0.00	103.50	4	24,204	0.02%
2022/01/14	35.1	103.47	8	103.75	103.50	27.1	24,181	0.11%
2022/01/13	2.1	105.50	20	105.45	105.50	-17.9	24,050	-0.07%
2022/01/12	19	104.16	7	104.64	104.50	12	24,214	0.05%
2022/01/11	4	104.00	13.1	104.04	104.50	-9.1	24,338	-0.04%
2022/01/10	12.2	104.88	8	104.50	104.50	4.2	24,605	0.02%
2022/01/07	14	107.07	27	106.52	106.50	-13	24,846	-0.05%
2022/01/06	27	107.13	7.2	107.07	107.00	19.8	24,497	0.08%
2022/01/05	194.2	107.40	92.7	107.88	109.00	101.6	23,990	0.42%	大買/鉅額交易
2022/01/04	22	103.84	24.9	103.60	103.50	-2.9	22,264	-0.01%
2022/01/03	15.2	103.86	0	0.00	103.00	15.2	22,420	0.07%
2021/12/30	3	104.33	0	0.00	104.00	3	22,693	0.01%
2021/12/29	1.3	105.00	4	105.00	105.00	-2.7	23,058	-0.01%
2021/12/28	1	105.00	11	104.95	105.50	-10	23,528	-0.04%
2021/12/27	3.6	104.15	5	104.50	104.50	-1.5	23,690	-0.01%
2021/12/24	7	104.93	27	104.44	104.00	-20	24,112	-0.08%
2021/12/23	1	104.00	4	104.00	104.00	-3	24,295	-0.01%
2021/12/22	2	103.50	3	103.50	103.50	-1	24,599	0.00%
2021/12/21	1	104.50	9	104.44	104.50	-8	24,777	-0.03%
2021/12/20	13.1	103.08	3	103.00	103.00	10.1	24,788	0.04%
2021/12/17	27.3	103.51	1	103.50	103.50	26.3	24,743	0.11%
2021/12/16	37.2	103.92	0	0.00	103.50	37.2	24,530	0.15%
2021/12/15	9	104.22	5.1	104.99	105.00	3.9	24,606	0.02%
2021/12/14	6	104.50	3.3	104.69	104.50	2.8	24,867	0.01%
2021/12/13	8.1	104.75	5.1	105.32	104.50	3	24,882	0.01%
2021/12/10	9	105.06	2	105.00	105.00	7	25,648	0.03%
2021/12/09	1	105.50	2.1	105.97	106.00	-1.1	25,628	0.00%
2021/12/08	24.6	105.59	3	107.00	105.00	21.6	25,632	0.08%
2021/12/07	14.3	105.85	6	106.42	106.00	8.3	25,267	0.03%
2021/12/06	4.4	106.48	6.2	106.58	106.50	-1.8	25,185	-0.01%
2021/12/03	1	105.50	1	106.00	105.00	0	25,281	0.00%
2021/12/02	3	105.83	2	106.25	105.00	1	25,365	0.00%
2021/12/01	7	103.93	46.7	105.01	105.50	-39.7	25,219	-0.16%
2021/11/30	13.2	104.13	0	0.00	103.50	13.2	25,243	0.05%
2021/11/29	10.4	103.87	21.5	103.51	103.50	-11.1	24,913	-0.04%
2021/11/26	35.5	103.91	1	105.00	103.50	34.5	24,820	0.14%
2021/11/25	3.6	105.08	1	105.00	105.00	2.6	24,927	0.01%
2021/11/24	41.9	105.26	2	105.00	105.50	39.9	24,868	0.16%
2021/11/23	11.1	106.00	1.5	106.50	106.00	9.6	24,601	0.04%
2021/11/22	15	106.80	8.4	106.94	106.50	6.6	24,446	0.03%
2021/11/19	4.1	106.52	11	107.00	106.50	-6.9	24,384	-0.03%
2021/11/18	17	106.71	0	0.00	107.00	17	24,337	0.07%
2021/11/17	17.5	107.20	0	0.00	107.00	17.5	24,205	0.07%
2021/11/16	14.1	108.18	3.1	108.01	108.00	11	24,180	0.05%
2021/11/15	9.3	109.15	5.5	109.50	108.00	3.8	24,775	0.02%
2021/11/12	1	108.50	11	109.09	109.00	-10	24,877	-0.04%
2021/11/11	5.2	107.51	0	0.00	107.50	5.2	24,858	0.02%
2021/11/10	15.8	108.97	13	108.88	109.00	2.8	25,126	0.01%
2021/11/09	5	107.40	3.8	107.87	108.00	1.2	25,521	0.00%
2021/11/08	6.5	107.04	0	0.00	107.50	6.5	25,431	0.03%
2021/11/05	6.3	108.76	8.2	108.27	109.00	-2	25,877	-0.01%
2021/11/04	11.3	108.00	10.2	108.00	108.00	1.1	26,297	0.00%
2021/11/03	1	107.50	10	107.95	107.50	-9	26,495	-0.03%
2021/11/02	8.5	107.97	11	108.14	107.50	-2.5	26,978	-0.01%
2021/11/01	3.1	106.85	2	107.50	106.50	1.1	26,974	0.00%
2021/10/29	19.1	107.00	10	107.00	107.00	9.1	27,025	0.03%
2021/10/28	1	108.50	9	108.33	108.50	-8	27,041	-0.03%
2021/10/27	5.1	108.11	1	108.00	108.00	4.1	27,205	0.02%
2021/10/26	8	108.88	13.4	108.65	109.00	-5.4	27,413	-0.02%
2021/10/25	7	107.93	13.9	108.54	108.00	-6.9	27,459	-0.03%
2021/10/22	1	107.50	6	108.08	107.50	-5	27,653	-0.02%
2021/10/21	2	107.75	10.8	107.91	108.00	-8.8	27,868	-0.03%
2021/10/20	12	107.13	11	107.36	107.50	1	27,916	0.00%
2021/10/19	14.1	107.39	19	107.58	107.00	-5	27,785	-0.02%
2021/10/18	49.4	109.28	11.2	108.57	107.50	38.2	28,334	0.13%
2021/10/15	7	108.64	99.2	109.20	109.50	-92.2	28,682	-0.32%
2021/10/14	14.2	106.58	8	107.06	106.50	6.2	28,303	0.02%
2021/10/13	3	105.50	5	105.30	105.50	-2	28,537	-0.01%
2021/10/12	39.1	105.26	9	104.89	105.00	30.1	28,786	0.10%
2021/10/08	6	107.33	37	107.55	108.00	-31	29,185	-0.11%
2021/10/07	7	105.79	61.1	106.45	107.00	-54.1	29,179	-0.19%
2021/10/06	11	104.00	52.3	104.06	103.00	-41.3	29,150	-0.14%
2021/10/05	29.1	101.48	8	101.63	101.50	21.1	28,786	0.07%
2021/10/04	13	103.12	9	103.33	103.00	4	28,567	0.01%
2021/10/01	54.1	103.55	1	103.00	103.00	53.1	28,543	0.19%
2021/09/30	9	105.00	3.9	105.88	105.00	5.1	28,439	0.02%
2021/09/29	34.1	104.75	4	104.75	105.00	30.1	28,792	0.10%
2021/09/28	28.3	106.45	4	106.63	106.50	24.3	29,592	0.08%
2021/09/27	3	107.67	0.7	108.00	107.50	2.3	29,497	0.01%
2021/09/24	1.3	107.50	0.4	107.50	107.50	0.9	29,530	0.00%
2021/09/23	9	106.83	1	107.00	106.50	8	29,793	0.03%
2021/09/22	16.1	106.38	9	106.72	107.00	7.1	29,774	0.02%
2021/09/17	4.1	109.00	7	108.71	108.50	-2.9	29,528	-0.01%
2021/09/16	28	107.84	2	107.75	107.50	26	29,476	0.09%
2021/09/15	8	109.19	36	109.93	108.50	-28	29,612	-0.09%
2021/09/14	3	107.00	2	107.25	107.50	1	29,019	0.00%
2021/09/13	18	106.75	0	0.00	106.50	18	29,065	0.06%
2021/09/10	11.2	108.00	8	107.81	108.00	3.2	29,390	0.01%
2021/09/09	36	106.97	0	0.00	107.00	36	29,660	0.12%
2021/09/08	23.1	108.00	11	108.23	107.50	12.1	29,623	0.04%
2021/09/07	25	108.76	4	108.63	108.50	21	29,547	0.07%
2021/09/06	14	111.07	26	111.14	111.00	-12	29,553	-0.04%
2021/09/03	6	112.33	12	112.29	112.50	-6	29,849	-0.02%
2021/09/02	6	111.92	8	111.63	111.50	-2	29,768	-0.01%
2021/09/01	8	110.69	32.1	110.74	111.00	-24.1	29,654	-0.08%
2021/08/31	2.4	108.79	17	109.71	111.00	-14.6	29,587	-0.05%
2021/08/30	5	107.70	0	0.00	109.00	5	29,418	0.02%
2021/08/27	4	107.38	2	107.75	108.00	2	29,666	0.01%
2021/08/26	10	107.45	3	107.50	107.50	7	29,835	0.02%
2021/08/25	9	108.44	7	108.50	108.50	2	30,168	0.01%
2021/08/24	9	108.00	26	108.58	109.00	-17	30,304	-0.06%
2021/08/23	1	107.50	21.1	107.17	107.50	-20.1	30,576	-0.07%
2021/08/20	6.9	103.35	17	103.94	104.50	-10.1	30,649	-0.03%
2021/08/19	56.4	103.79	5.1	103.30	103.00	51.3	31,163	0.16%
2021/08/18	20	105.48	4	106.38	107.00	16	30,717	0.05%
2021/08/17	6.1	106.43	2.2	106.50	106.50	3.9	31,031	0.01%
2021/08/16	31.2	107.28	9.6	107.09	107.50	21.6	31,124	0.07%
2021/08/13	29	109.14	10	109.30	109.00	19	31,441	0.06%
2021/08/12	14	109.00	1.2	109.42	109.00	12.8	31,378	0.04%
2021/08/11	15	106.67	10.7	108.16	109.00	4.3	31,859	0.01%
2021/08/10	68.1	109.41	90.3	108.50	108.50	-22.2	32,440	-0.07%
2021/08/09	6	111.42	2	111.75	112.00	4	33,341	0.01%
2021/08/06	11	111.68	19	112.53	112.50	-8	33,684	-0.02%
2021/08/05	6	111.33	3.1	111.52	112.00	2.9	34,169	0.01%
2021/08/04	5.1	111.50	5	112.10	112.00	0.1	36,329	0.00%
2021/08/03	7	111.21	1	111.50	111.50	6	37,309	0.02%
2021/08/02	3.2	111.17	29	112.29	113.00	-25.8	37,640	-0.07%
2021/07/30	8.1	109.76	4	110.75	110.00	4.1	38,246	0.01%
2021/07/29	92.7	110.99	6	111.00	111.00	86.7	38,400	0.23%
2021/07/28	21.7	109.91	19.1	110.03	110.50	2.6	39,142	0.01%
2021/07/27	4.2	110.86	4	111.13	111.50	0.2	40,042	0.00%
2021/07/26	8.2	109.59	5	110.20	110.00	3.2	40,774	0.01%
2021/07/23	22	110.80	11	111.41	110.50	11	40,978	0.03%
2021/07/22	20.1	110.23	10	111.25	110.50	10.1	41,267	0.02%
2021/07/21	35.7	113.27	3.3	112.77	112.50	32.4	41,185	0.08%
2021/07/20	37	114.86	5.3	114.82	114.50	31.8	40,817	0.08%
2021/07/19	41.1	116.85	9	116.61	116.50	32.1	41,033	0.08%
2021/07/16	18	118.81	14	118.82	119.50	4	41,627	0.01%
2021/07/15	14.1	119.14	52.8	119.15	119.50	-38.7	41,646	-0.09%
2021/07/14	7.2	117.07	15	117.03	116.00	-7.8	41,038	-0.02%
2021/07/13	11	116.59	19.1	116.63	116.50	-8.1	41,122	-0.02%
2021/07/12	5	114.90	4	115.25	115.00	1	41,396	0.00%
2021/07/09	29.1	113.60	5.1	114.00	114.00	24	41,770	0.06%
2021/07/08	5	115.20	0	0.00	115.50	5	42,184	0.01%
2021/07/07	3	115.33	1	115.50	115.00	2	42,614	0.00%
2021/07/06	5.2	116.23	14	116.33	116.50	-8.8	43,302	-0.02%
2021/07/05	11.1	115.50	84.2	114.88	117.00	-73.2	43,911	-0.17%
2021/07/02	4	111.75	11.2	111.73	111.50	-7.1	43,223	-0.02%
2021/07/01	5	111.60	32.5	112.02	112.00	-27.5	43,510	-0.06%
2021/06/30	0.1	112.50	3	113.00	112.00	-2.9	43,940	-0.01%
2021/06/29	9.2	111.89	8	112.06	111.50	1.2	45,039	0.00%
2021/06/28	13	111.73	10	111.95	111.50	3	46,909	0.01%
2021/06/25	3.7	113.57	13.1	114.19	113.00	-9.4	47,286	-0.02%
2021/06/24	7.1	112.63	23	112.63	113.00	-15.9	47,379	-0.03%
2021/06/23	1	111.50	29.8	110.51	111.50	-28.8	47,741	-0.06%
2021/06/22	2.3	109.22	7	109.36	108.50	-4.7	48,354	-0.01%
2021/06/21	44	109.14	2.1	109.52	108.50	41.9	49,335	0.09%
2021/06/18	12	111.71	33	112.09	111.50	-21	50,635	-0.04%
2021/06/17	22.3	110.91	5	111.60	113.00	17.3	51,947	0.03%
2021/06/16	7.1	111.65	0.6	112.00	111.50	6.5	54,351	0.01%
2021/06/15	7.3	112.59	16	112.91	113.00	-8.8	56,251	-0.02%
2021/06/11	5.1	113.00	35.3	113.01	113.50	-30.2	58,242	-0.05%
2021/06/10	2.3	110.35	20	111.03	110.50	-17.7	59,189	-0.03%
2021/06/09	12	109.75	170	109.70	109.50	-158	60,027	-0.26%	大賣/鉅額交易
2021/06/08	13.2	110.54	2	110.75	110.50	11.2	61,243	0.02%
2021/06/07	21.2	110.28	7	111.21	110.50	14.2	62,197	0.02%
2021/06/04	4.2	109.78	20	111.00	112.00	-15.8	62,654	-0.03%
2021/06/03	15.1	111.50	1.5	111.67	111.00	13.6	62,906	0.02%
2021/06/02	19.3	112.45	5	111.80	112.00	14.3	63,414	0.02%
2021/06/01	1.1	114.05	16.2	113.60	114.50	-15.1	64,306	-0.02%
2021/05/31	9.1	112.06	30.6	113.28	113.50	-21.5	65,255	-0.03%
2021/05/28	4	110.75	5.2	110.71	111.00	-1.2	66,126	0.00%
2021/05/27	27.1	108.74	39	108.77	109.50	-11.9	66,575	-0.02%
2021/05/26	9	111.17	16	110.88	111.50	-7	67,559	-0.01%
2021/05/25	23	111.72	27	112.17	112.00	-4	69,013	-0.01%
2021/05/24	15.4	109.24	3.1	109.17	109.50	12.4	69,079	0.02%
2021/05/21	14	108.96	36	109.03	109.50	-22	69,408	-0.03%
2021/05/20	25	105.74	48	106.05	106.00	-23	69,516	-0.03%
2021/05/19	20.2	105.35	12	105.42	105.00	8.2	70,236	0.01%
2021/05/18	20	105.05	89.9	104.30	107.00	-69.9	70,231	-0.10%
2021/05/17	172.5	99.13	54.6	99.90	98.20	117.9	70,387	0.17%	大買/鉅額交易
2021/05/14	12	104.71	31	104.90	104.50	-19	70,236	-0.03%
2021/05/13	101.3	102.86	33.3	102.66	103.00	68	70,571	0.10%	大買/
2021/05/12	89.3	101.89	85.4	100.95	102.00	4	70,334	0.01%
2021/05/11	94.7	108.06	42	108.01	107.00	52.7	69,233	0.08%
2021/05/10	55.6	113.71	1	116.00	113.00	54.6	69,994	0.08%
2021/05/07	46.4	116.88	68.5	116.13	117.50	-22.1	72,312	-0.03%
2021/05/06	15	111.63	12.5	112.14	112.50	2.5	73,359	0.00%
2021/05/05	38.1	111.06	62	111.90	110.00	-23.9	74,195	-0.03%
2021/05/04	55.9	110.05	56	109.37	108.50	-0.1	75,249	0.00%
2021/05/03	86.2	112.81	38.2	113.08	112.50	48	76,133	0.06%
2021/04/29	41.1	117.03	26	116.44	116.00	15.1	78,603	0.02%
2021/04/28	33.1	117.20	21	117.00	117.00	12.1	79,282	0.02%
2021/04/27	18.2	118.90	40.1	119.46	118.50	-21.9	80,842	-0.03%
2021/04/26	70.1	118.21	29	118.48	117.50	41.1	81,368	0.05%
2021/04/23	10.1	118.16	43.2	117.84	119.00	-33.1	82,262	-0.04%
2021/04/22	58.5	118.74	73	118.71	117.50	-14.5	84,441	-0.02%
2021/04/21	86.6	120.21	9	120.44	120.00	77.6	88,574	0.09%
2021/04/20	52	121.66	0	0.00	122.00	52	89,305	0.06%
2021/04/19	18.2	122.03	11	121.73	121.50	7.2	90,633	0.01%
2021/04/16	37.1	123.13	19.9	123.06	123.50	17.2	91,260	0.02%
2021/04/15	8.1	120.45	15.1	120.40	121.00	-7	92,273	-0.01%
2021/04/14	37.1	121.02	33	121.55	121.50	4.1	93,500	0.00%
2021/04/13	16	121.97	21.5	122.45	122.50	-5.4	96,281	-0.01%
2021/04/12	78.3	120.65	18.2	120.85	120.50	60.2	99,322	0.06%
2021/04/09	52.2	120.84	15	121.53	120.00	37.2	102,027	0.04%
2021/04/08	14	122.14	24	122.33	122.50	-10	101,224	-0.01%
2021/04/07	32.6	123.29	6	123.08	123.50	26.6	101,243	0.03%
2021/04/06	19.1	123.01	49	123.19	122.50	-29.9	101,439	-0.03%
2021/04/01	80.4	121.79	71	122.80	121.50	9.4	101,864	0.01%
2021/03/31	126.1	124.83	107.9	125.03	124.00	18.2	102,143	0.02%	大買/大賣/
2021/03/30	3.1	129.48	36	129.35	129.50	-32.9	100,661	-0.03%
2021/03/29	38	128.00	9.4	128.11	128.50	28.6	100,823	0.03%
2021/03/26	14	126.86	272	126.98	126.50	-258	101,700	-0.25%	大賣/鉅額交易
2021/03/25	49.2	127.30	94	126.46	126.50	-44.8	101,299	-0.04%
2021/03/24	79.9	128.50	19.7	129.78	128.00	60.2	100,686	0.06%
2021/03/23	88	131.90	55.1	131.97	130.50	32.9	99,806	0.03%
2021/03/22	254.2	127.13	139	126.81	130.00	115.2	98,701	0.12%	大買/大賣/鉅額交易
2021/03/19	348.8	125.55	50.6	124.77	123.50	298.2	97,546	0.31%	大買/鉅額交易
2021/03/18	55.8	129.82	86.5	129.86	129.50	-30.7	95,637	-0.03%
2021/03/17	59.9	125.70	107.8	126.14	126.00	-48	94,357	-0.05%	大賣/
2021/03/16	25.5	122.62	70.7	122.61	123.00	-45.2	92,873	-0.05%
2021/03/15	4	120.12	38.8	120.18	121.00	-34.8	92,452	-0.04%
2021/03/12	64.1	119.25	92.3	119.26	120.00	-28.3	93,263	-0.03%
2021/03/11	61.1	117.07	44.5	117.09	117.00	16.6	94,385	0.02%
2021/03/10	14.1	115.96	26.4	115.94	115.50	-12.2	93,926	-0.01%
2021/03/09	16.1	113.50	24.3	113.84	115.00	-8.1	93,640	-0.01%
2021/03/08	12.3	114.64	22	114.77	113.50	-9.8	93,481	-0.01%
2021/03/05	101.1	114.59	60.9	113.99	115.00	40.2	92,985	0.04%	大買/
2021/03/04	54.5	113.03	37	114.47	114.50	17.5	92,545	0.02%
2021/03/03	12.1	114.75	68.5	114.14	115.50	-56.4	91,575	-0.06%
2021/03/02	27.4	112.99	44.4	113.99	112.00	-17	90,689	-0.02%
2021/02/26	118.8	113.27	7	113.21	112.00	111.8	90,179	0.12%	大買/鉅額交易
2021/02/25	112.2	115.50	76.1	115.12	116.50	36.1	88,553	0.04%	大買/
2021/02/24	24	111.88	20.3	111.06	110.50	3.7	87,097	0.00%
2021/02/23	20.6	109.41	18.2	111.29	111.50	2.3	86,598	0.00%
2021/02/22	15.3	111.95	21	112.76	111.00	-5.7	86,137	-0.01%
2021/02/19	44.4	110.35	37.2	111.69	110.00	7.2	85,645	0.01%
2021/02/18	21.1	113.48	15.5	113.60	113.00	5.6	84,850	0.01%
2021/02/17	43.4	113.95	40.4	114.02	114.00	3	84,908	0.00%
2021/02/05	74.5	114.47	86.2	113.63	113.50	-11.7	83,928	-0.01%
2021/02/04	20.1	114.15	70	114.03	114.00	-49.9	83,134	-0.06%
2021/02/03	78.3	116.44	28	116.11	116.50	50.3	82,680	0.06%
2021/02/02	52.7	116.32	87.9	116.03	116.50	-35.3	82,107	-0.04%
2021/02/01	89	111.68	118.9	110.18	113.00	-30	81,389	-0.04%	大賣/
2021/01/29	151.2	114.61	73.4	116.52	111.50	77.8	79,640	0.10%	大買/
2021/01/28	64.3	119.01	46.8	119.76	118.50	17.5	76,874	0.02%
2021/01/27	138.2	123.49	41.9	123.45	123.00	96.3	75,136	0.13%	大買/
2021/01/26	89.4	122.51	35.5	122.03	122.00	53.8	73,916	0.07%
2021/01/25	72	119.95	44	121.39	123.00	28	72,070	0.04%
2021/01/22	73.9	120.16	107.3	120.48	121.50	-33.5	70,174	-0.05%	大賣/
2021/01/21	32.6	116.06	98.5	116.50	117.00	-65.9	67,021	-0.10%
2021/01/20	71.5	116.19	67.4	116.29	114.50	4.1	66,129	0.01%
2021/01/19	10.7	114.94	55.6	115.06	115.00	-44.9	64,197	-0.07%
2021/01/18	88.7	113.27	27.4	113.10	114.00	61.3	63,005	0.10%
2021/01/15	50.1	115.48	70	116.71	115.50	-19.9	61,737	-0.03%
2021/01/14	66.1	113.08	211.1	113.26	116.00	-145	59,302	-0.24%	大賣/鉅額交易
2021/01/13	25	106.22	41.4	106.07	106.50	-16.4	54,542	-0.03%
2021/01/12	76.4	104.05	135.5	104.92	104.00	-59.2	53,983	-0.11%	大賣/
2021/01/11	42.2	107.32	21.1	107.71	107.50	21.1	53,647	0.04%
2021/01/08	32.1	107.64	53.6	107.59	108.00	-21.6	53,291	-0.04%
2021/01/07	132.1	106.68	78.5	107.02	107.00	53.5	51,832	0.10%	大買/
2021/01/06	89.8	105.76	77.8	105.98	105.00	12	50,561	0.02%
2021/01/05	98.6	103.20	137.5	103.11	104.00	-38.9	47,274	-0.08%	大賣/
2021/01/04	71.1	97.12	138	96.30	99.90	-66.9	44,037	-0.15%	大賣/
2020/12/31	14	91.71	21	91.78	92.00	-7	40,427	-0.02%
2020/12/30	10.2	90.75	31.5	90.78	91.60	-21.3	40,179	-0.05%
2020/12/29	16	90.75	26	90.96	90.40	-10	39,796	-0.03%
2020/12/28	86.1	92.25	28.4	92.19	91.80	57.7	39,355	0.15%
2020/12/25	134.5	91.70	121.8	91.58	91.80	12.7	38,556	0.03%	大買/大賣/
2020/12/24	21	89.36	23.5	89.38	89.60	-2.5	37,188	-0.01%
2020/12/23	6.2	88.74	17.8	88.96	88.80	-11.6	37,032	-0.03%
2020/12/22	20	88.25	57	88.85	87.70	-37	36,732	-0.10%
2020/12/21	6	87.78	5.4	87.89	88.00	0.6	36,124	0.00%
2020/12/18	1.7	87.72	22.2	87.85	87.70	-20.5	35,941	-0.06%
2020/12/17	13	87.91	11	87.93	87.80	2	35,866	0.01%
2020/12/16	19	87.70	26.1	87.87	88.20	-7.1	35,716	-0.02%
2020/12/15	18.3	87.46	4.4	86.81	87.10	13.9	35,463	0.04%
2020/12/14	11.4	88.34	21.9	88.67	87.70	-10.5	35,162	-0.03%
2020/12/11	10	87.15	58.2	87.32	87.60	-48.2	34,666	-0.14%
2020/12/10	22.9	87.95	21	87.87	87.70	1.9	33,930	0.01%
2020/12/09	11	88.77	18.2	88.61	89.00	-7.2	33,480	-0.02%
2020/12/08	117.5	88.45	71.1	88.16	87.60	46.4	32,621	0.14%	大買/
2020/12/07	50.6	85.57	117.2	85.96	87.90	-66.6	31,140	-0.21%	大賣/
2020/12/04	12	83.03	71	82.80	82.90	-59	28,798	-0.20%
2020/12/03	17.2	82.11	4.8	82.13	82.00	12.4	28,368	0.04%
2020/12/02	4	82.93	7.2	82.53	82.70	-3.2	28,204	-0.01%
2020/12/01	0	0.00	13	82.46	82.90	-13	28,227	-0.05%
2020/11/30	7.2	82.04	13.2	82.79	82.30	-6	28,504	-0.02%
2020/11/27	7	82.54	10	82.54	82.60	-3	27,917	-0.01%
2020/11/26	8.2	82.76	31.1	82.97	83.00	-22.9	27,869	-0.08%
2020/11/25	28	82.24	9	82.08	82.00	19	27,823	0.07%
2020/11/24	27	82.26	17.8	82.15	82.00	9.2	27,853	0.03%
2020/11/23	6.1	82.76	9.5	82.81	82.90	-3.4	27,877	-0.01%
2020/11/20	4.2	82.29	7.1	82.36	82.50	-2.9	27,738	-0.01%
2020/11/19	13	82.62	2	82.70	82.90	11	27,618	0.04%
2020/11/18	2.2	83.05	4	83.15	83.20	-1.8	27,595	-0.01%
2020/11/17	26	82.66	19	82.85	83.00	7	27,491	0.03%
2020/11/16	18.1	82.44	34.5	82.49	82.60	-16.4	27,885	-0.06%
2020/11/13	8.1	81.43	16.8	81.43	81.40	-8.7	27,577	-0.03%
2020/11/12	6.1	81.56	31.1	81.66	81.90	-25	27,494	-0.09%
2020/11/11	4.4	80.86	10.5	81.26	81.60	-6.1	27,213	-0.02%
2020/11/10	13	80.72	12	80.80	80.80	1	27,174	0.00%
2020/11/09	6	81.02	26.6	80.99	81.20	-20.6	28,235	-0.07%
2020/11/06	4.1	79.52	93	79.44	79.70	-88.9	28,321	-0.31%
2020/11/05	3.2	79.03	5	78.90	79.00	-1.8	28,488	-0.01%
2020/11/04	10	78.80	10	78.65	78.80	0	29,073	0.00%
2020/11/03	5.4	78.44	0	0.00	78.30	5.4	29,122	0.02%
2020/11/02	4	77.78	2.5	78.20	78.30	1.5	29,432	0.01%
2020/10/30	20.2	77.61	6.4	77.65	77.50	13.8	29,600	0.05%
2020/10/29	10	77.32	23.9	77.82	78.00	-13.9	29,550	-0.05%
2020/10/28	47.2	78.90	16	79.08	78.30	31.2	30,059	0.10%
2020/10/27	3.4	79.82	15	79.80	80.00	-11.6	30,234	-0.04%
2020/10/26	2	80.50	1.5	80.27	80.20	0.5	30,632	0.00%
2020/10/23	22.1	80.67	4	80.73	80.70	18.1	31,049	0.06%
2020/10/22	11	80.45	2	80.65	80.80	9	32,073	0.03%
2020/10/21	6	80.77	5	80.76	80.40	1	32,779	0.00%
2020/10/20	56.5	81.36	10	81.44	81.40	46.5	33,058	0.14%
2020/10/19	12	80.79	122	80.66	81.30	-110	33,610	-0.33%	大賣/鉅額交易
2020/10/16	26	79.66	35	78.97	78.60	-9	33,408	-0.03%
2020/10/15	2	78.20	9	78.23	78.10	-7	33,847	-0.02%
2020/10/14	13	78.04	1	78.70	78.00	12	34,602	0.03%
2020/10/13	1.2	78.54	8	78.65	78.90	-6.9	34,800	-0.02%
2020/10/12	9	78.62	7	78.61	78.70	2	35,259	0.01%
2020/10/08	2.6	77.69	18	77.80	78.00	-15.4	35,425	-0.04%
2020/10/07	6	77.53	0	0.00	77.40	6	35,744	0.02%
2020/10/06	8	77.83	10	78.00	77.80	-2	36,066	-0.01%
2020/10/05	1	77.60	1	78.50	77.70	0	36,653	0.00%
2020/09/30	5.2	77.62	8	77.81	77.40	-2.8	37,159	-0.01%
2020/09/29	10	77.62	53	77.98	77.00	-43	37,455	-0.11%
2020/09/28	12.1	76.62	21	76.43	76.90	-8.9	37,793	-0.02%
2020/09/25	13	74.76	3	74.90	74.30	10	38,001	0.03%
2020/09/24	71	75.47	12	75.46	75.00	59	38,076	0.15%
2020/09/23	20.6	76.77	5.1	76.82	76.70	15.5	37,687	0.04%
2020/09/22	18	76.69	5	76.84	76.80	13	38,132	0.03%
2020/09/21	11	77.50	1.1	77.78	77.40	9.9	38,706	0.03%
2020/09/18	16	77.88	9	77.66	77.60	7	40,000	0.02%
2020/09/17	8	78.13	3	78.50	78.10	5	40,947	0.01%
2020/09/16	2	78.90	4.1	78.85	78.80	-2.1	41,362	-0.01%
2020/09/15	1	79.00	5	79.24	79.10	-4	41,339	-0.01%
2020/09/14	1	79.30	10	79.10	79.40	-9	41,646	-0.02%
2020/09/11	3	78.30	0	0.00	78.50	3	41,491	0.01%
2020/09/10	5	78.38	30	78.44	78.50	-25	41,523	-0.06%
2020/09/09	8	76.89	1	76.80	77.90	7	41,410	0.02%
2020/09/08	7.1	77.66	13	77.88	77.50	-5.9	41,473	-0.01%
2020/09/07	24	77.04	5.7	77.22	77.30	18.3	41,611	0.04%
2020/09/04	38.3	76.93	1	77.00	76.90	37.3	41,954	0.09%
2020/09/03	20	78.13	5	78.58	77.70	15	41,789	0.04%
2020/09/02	37	77.46	3	77.67	77.80	34	41,734	0.08%
2020/09/01	13.4	76.80	8	76.91	77.00	5.4	42,211	0.01%
2020/08/31	5.1	77.36	5	77.64	76.90	0.1	42,474	0.00%
2020/08/28	17	77.46	7	77.41	77.50	10	42,692	0.02%
2020/08/27	13.1	77.67	1	78.70	77.50	12.1	42,988	0.03%
2020/08/26	5	78.02	4	78.00	78.20	1	43,281	0.00%
2020/08/25	7.2	78.09	12	78.20	78.30	-4.8	43,441	-0.01%
2020/08/24	12.1	77.91	3	78.07	77.60	9.1	43,891	0.02%
2020/08/21	6.2	77.94	11	77.99	78.20	-4.8	43,964	-0.01%
2020/08/20	65.2	77.32	4	77.08	77.10	61.2	43,929	0.14%
2020/08/19	16	79.56	3	80.63	79.30	13	43,368	0.03%
2020/08/18	4.2	79.68	8.1	79.63	79.80	-3.9	43,283	-0.01%
2020/08/17	26.6	80.35	1	80.10	80.20	25.6	43,604	0.06%
2020/08/14	1.2	80.05	3	80.30	80.40	-1.8	43,618	0.00%
2020/08/13	45.8	79.82	63.1	80.07	79.50	-17.4	43,559	-0.04%
2020/08/12	6.2	80.55	38	81.01	81.40	-31.8	42,948	-0.07%
2020/08/11	57	80.09	7	80.23	79.80	50	43,139	0.12%
2020/08/10	14.1	79.98	78	80.22	80.50	-63.9	43,407	-0.15%
2020/08/07	17	78.68	11	79.11	78.30	6	43,275	0.01%
2020/08/06	26.2	79.08	32	78.94	79.00	-5.8	43,625	-0.01%
2020/08/05	3	78.23	9	78.14	77.90	-6	43,829	-0.01%
2020/08/04	5	77.86	4	78.08	78.10	1	44,340	0.00%
2020/08/03	53	77.74	0	0.00	77.10	53	44,597	0.12%
2020/07/31	29	79.07	7.1	79.01	78.40	21.9	44,108	0.05%
2020/07/30	16.4	77.99	5	77.96	78.00	11.4	43,832	0.03%
2020/07/29	5	78.66	1.2	78.05	78.00	3.8	43,666	0.01%
2020/07/28	33.1	80.04	28	80.66	78.40	5.1	43,848	0.01%
2020/07/27	48.2	78.43	134	78.18	78.00	-85.8	43,342	-0.20%	大賣/
2020/07/24	74.1	80.68	14	80.68	80.00	60.1	42,760	0.14%
2020/07/23	36.3	81.81	4.8	82.12	82.10	31.5	42,348	0.07%
2020/07/22	29	85.51	82	85.51	85.90	-53	41,517	-0.13%
2020/07/21	23.1	85.37	16.1	85.45	85.30	7	40,594	0.02%
2020/07/20	34.1	85.88	14	86.13	86.80	20.1	39,798	0.05%
2020/07/17	66.5	88.44	18	88.21	88.00	48.5	39,066	0.12%
2020/07/16	7	87.30	12.8	87.56	87.60	-5.8	39,095	-0.01%
2020/07/15	53	86.61	8	86.79	86.60	45	38,790	0.12%
2020/07/14	2.7	86.41	15	86.93	86.30	-12.3	39,163	-0.03%
2020/07/13	16.4	86.05	119	85.99	86.70	-102.6	39,298	-0.26%	大賣/鉅額交易
2020/07/10	13.3	85.45	27	85.91	84.80	-13.7	39,392	-0.03%
2020/07/09	17.9	86.41	29	86.72	86.20	-11.1	39,134	-0.03%
2020/07/08	14.2	86.98	18	87.03	87.00	-3.9	38,728	-0.01%
2020/07/07	105	86.54	67	86.43	87.00	38	38,430	0.10%	大買/
2020/07/06	50	86.04	34.2	86.38	86.40	15.8	38,484	0.04%
2020/07/03	53.1	85.55	63	85.37	85.30	-9.9	39,251	-0.03%
2020/07/02	25.2	85.51	26	85.67	86.00	-0.9	39,318	0.00%
2020/07/01	40.1	86.14	48.1	86.56	85.90	-8	39,567	-0.02%
2020/06/30	4.3	85.93	8	86.07	86.30	-3.7	39,234	-0.01%
2020/06/29	24.1	84.85	35	84.54	85.20	-10.9	38,911	-0.03%
2020/06/24	64.6	82.96	102.1	83.05	83.50	-37.5	37,861	-0.10%	大賣/
2020/06/23	7.4	79.96	25	79.96	80.20	-17.6	37,387	-0.05%
2020/06/22	2	78.60	1.2	78.64	78.90	0.8	37,269	0.00%
2020/06/19	3	78.33	3	78.57	78.80	0	37,883	0.00%
2020/06/18	2	78.25	20	78.27	78.50	-18	37,988	-0.05%
2020/06/17	9	78.38	6	78.52	78.20	3	38,713	0.01%
2020/06/16	0	0.00	3.4	78.18	78.40	-3.4	40,122	-0.01%
2020/06/15	34	77.24	14.4	77.61	77.00	19.6	41,533	0.05%
2020/06/12	29	77.54	18	77.64	78.00	11	42,349	0.03%
2020/06/11	7.2	78.98	14.2	79.38	78.60	-7	42,992	-0.02%
2020/06/10	5	79.80	29	79.78	79.90	-24	43,388	-0.06%
2020/06/09	3	79.13	40	79.52	79.50	-37	44,767	-0.08%
2020/06/08	9	79.38	31.1	79.26	79.70	-22.1	45,559	-0.05%
2020/06/05	1.2	78.09	15	78.18	78.50	-13.8	45,175	-0.03%
2020/06/04	37.2	78.43	33.1	78.09	78.40	4.1	45,232	0.01%
2020/06/03	35.2	78.12	14.1	78.09	78.10	21	45,254	0.05%
2020/06/02	20	77.04	15	77.15	77.10	5	45,186	0.01%
2020/06/01	1	76.10	11	76.46	76.20	-10	45,106	-0.02%
2020/05/29	7	74.76	3	75.50	75.80	4	45,158	0.01%
2020/05/28	12	75.56	8	75.40	75.30	4	44,994	0.01%
2020/05/27	3	74.83	24	75.29	75.30	-21	45,453	-0.05%
2020/05/26	3	74.57	11	74.96	74.80	-8	45,969	-0.02%
2020/05/25	3	73.27	2	73.05	73.60	1	46,216	0.00%
2020/05/22	65	73.77	9	73.77	73.60	56	46,552	0.12%
2020/05/21	31	74.81	4	74.80	74.70	27	46,325	0.06%
2020/05/20	55	74.74	0	0.00	74.50	55	46,417	0.12%
2020/05/19	25	75.04	6	75.18	74.80	19	46,489	0.04%
2020/05/18	34	75.39	27	75.82	75.00	7	46,100	0.02%
2020/05/15	28	77.40	12	77.66	77.10	16	45,526	0.04%
2020/05/14	23	78.35	69	78.47	78.20	-46	45,023	-0.10%
2020/05/13	13	78.28	7	78.26	78.80	6	44,680	0.01%
2020/05/12	11	77.57	39	77.77	77.30	-28	44,565	-0.06%
2020/05/11	11.2	78.45	31.1	78.56	78.90	-19.9	44,747	-0.04%
2020/05/08	5.1	76.32	9	76.27	76.20	-3.9	44,242	-0.01%
2020/05/07	5.1	75.40	51	75.27	75.20	-45.9	44,308	-0.10%
2020/05/06	6	74.43	1	74.50	74.30	5	44,218	0.01%
2020/05/05	36	74.50	6	74.13	74.10	30	44,492	0.07%
2020/05/04	42	74.40	17	74.51	74.50	25	44,768	0.06%
2020/04/30	18.5	76.68	27	76.47	77.00	-8.5	44,694	-0.02%
2020/04/29	8	75.76	11	75.87	75.60	-3	44,975	-0.01%
2020/04/28	6	75.07	24	75.09	75.20	-18	45,609	-0.04%
2020/04/27	7	74.76	31.1	74.92	74.90	-24.1	47,798	-0.05%
2020/04/24	5	73.84	6.1	74.07	73.80	-1.1	47,910	0.00%
2020/04/23	6	74.35	3	74.17	74.00	3	48,896	0.01%
2020/04/22	7	73.14	11	72.91	73.90	-4	48,768	-0.01%
2020/04/21	46	74.62	157	74.85	73.50	-111	48,703	-0.23%	大賣/鉅額交易
2020/04/20	30	76.00	24	76.01	76.20	6	48,171	0.01%
2020/04/17	117.2	76.14	37.2	76.04	75.80	80	48,024	0.17%	大買/
2020/04/16	16.1	74.44	30	74.59	74.00	-14	47,392	-0.03%
2020/04/15	10	74.39	9	74.39	74.10	1	47,157	0.00%
2020/04/14	10.1	74.09	10	73.93	74.40	0.1	47,387	0.00%
2020/04/13	8	73.31	10	73.36	73.10	-2	47,485	0.00%
2020/04/10	21.1	73.63	18	73.62	73.90	3.1	47,506	0.01%
2020/04/09	51.1	74.25	22	74.96	74.00	29.1	47,817	0.06%
2020/04/08	90	74.21	49.2	73.84	75.00	40.9	47,242	0.09%
2020/04/07	32.2	71.24	31	71.34	71.20	1.2	45,981	0.00%
2020/04/06	18	69.89	6.4	70.02	70.20	11.6	45,466	0.03%
2020/04/01	16	70.12	4.5	70.17	70.00	11.5	44,975	0.03%
2020/03/31	31.1	70.08	42	70.08	69.90	-10.9	44,733	-0.02%
2020/03/30	16	69.43	5	69.70	70.00	11	44,283	0.02%
2020/03/27	38.1	70.82	10.8	71.09	70.10	27.3	43,919	0.06%
2020/03/26	14	71.13	8	70.91	71.00	6	43,204	0.01%
2020/03/25	54	71.71	37.5	72.09	71.40	16.5	43,208	0.04%
2020/03/24	10.2	69.86	16	70.16	69.40	-5.8	42,793	-0.01%
2020/03/23	43	67.75	53	67.89	67.50	-10	43,074	-0.02%
2020/03/20	35.2	69.55	67	69.85	70.80	-31.8	42,561	-0.07%
2020/03/19	121	66.99	17	67.79	66.30	104	41,412	0.25%	大買/鉅額交易
2020/03/18	46.1	70.71	9	70.54	70.00	37.1	40,185	0.09%
2020/03/17	63.5	70.99	8	71.10	70.60	55.5	39,472	0.14%
2020/03/16	33.2	72.55	17	71.44	71.10	16.2	38,858	0.04%
2020/03/13	79.2	71.19	25.1	71.83	74.60	54.1	38,007	0.14%
2020/03/12	122.2	76.01	2	75.90	74.70	120.2	36,846	0.33%	大買/鉅額交易
2020/03/11	33	78.89	35	79.88	78.60	-2	35,761	-0.01%
2020/03/10	16	79.23	23	79.42	79.40	-7	35,582	-0.02%
2020/03/09	29	79.67	46	79.93	79.10	-17	35,358	-0.05%
2020/03/06	41	81.02	4	81.13	80.80	37	35,166	0.11%
2020/03/05	9.3	82.96	39	83.31	82.70	-29.7	35,040	-0.08%
2020/03/04	2.3	81.35	23	81.68	81.70	-20.7	35,049	-0.06%
2020/03/03	13	81.22	50	81.44	81.00	-37	34,888	-0.11%
2020/03/02	22	79.20	58	79.34	79.20	-36	34,638	-0.10%
2020/02/27	33	80.45	3	80.70	80.30	30	34,937	0.09%
2020/02/26	17	81.38	1	81.70	81.10	16	34,982	0.05%
2020/02/25	9.3	81.21	44	80.78	82.30	-34.8	34,763	-0.10%
2020/02/24	30.1	80.48	7	80.70	80.70	23.1	34,847	0.07%
2020/02/21	42	81.87	3	82.03	81.70	39	35,036	0.11%
2020/02/20	46.5	82.99	6	83.55	82.80	40.5	36,338	0.11%
2020/02/19	0	0.00	88	83.78	83.80	-88	36,346	-0.24%
2020/02/18	34	83.16	5	83.36	83.40	29	36,642	0.08%
2020/02/17	11	83.99	3	84.00	83.90	8	37,750	0.02%
2020/02/14	5	84.70	1	84.80	84.90	4	38,341	0.01%
2020/02/13	67.1	85.82	20	85.65	84.70	47.1	39,439	0.12%
2020/02/12	28.2	85.15	37	84.69	85.50	-8.8	40,708	-0.02%
2020/02/11	11	82.65	26	83.05	82.90	-15	41,559	-0.04%
2020/02/10	35.7	81.72	31.9	81.82	82.00	3.8	42,608	0.01%
2020/02/07	6.7	82.99	24.3	82.79	82.90	-17.7	43,602	-0.04%
2020/02/06	7.1	82.99	30.2	82.91	83.60	-23.1	45,059	-0.05%
2020/02/05	9.6	82.11	37.5	82.22	82.20	-27.9	46,922	-0.06%
2020/02/04	41	82.51	29	83.31	82.20	12	48,200	0.02%
2020/02/03	27	78.81	46.4	80.07	82.20	-19.4	48,094	-0.04%
2020/01/31	37.5	83.60	159	83.21	83.20	-121.5	47,505	-0.26%	大賣/鉅額交易
2020/01/30	109.5	84.00	87.6	83.58	83.10	21.9	47,070	0.05%	大買/
2020/01/20	43	92.33	18	92.39	92.30	25	44,925	0.06%
2020/01/17	2	92.05	135.7	92.08	92.30	-133.7	44,926	-0.30%	大賣/鉅額交易
2020/01/16	2	89.95	28	89.99	90.00	-26	44,307	-0.06%
2020/01/15	1.6	89.98	9.4	90.05	89.90	-7.8	45,467	-0.02%
2020/01/14	4	89.90	3	89.73	90.00	1	46,469	0.00%
2020/01/13	0.1	89.20	26	89.11	89.60	-25.9	46,698	-0.06%
2020/01/10	4	88.55	29	88.77	89.00	-25	47,630	-0.05%
2020/01/09	19	87.38	26	87.49	87.10	-7	48,452	-0.01%
2020/01/08	40.1	87.09	73	86.92	86.50	-32.9	48,573	-0.07%
2020/01/07	38.1	89.27	40	89.36	89.10	-1.9	48,302	0.00%
2020/01/06	13.4	90.65	18	90.76	90.50	-4.6	48,395	-0.01%
2020/01/03	32.2	91.43	24	91.45	91.60	8.2	48,271	0.02%
2020/01/02	19.4	90.77	5	90.66	90.80	14.4	48,116	0.03%
2019/12/31	9	90.80	23	90.90	90.80	-14	48,193	-0.03%
2019/12/30	32	91.07	3	91.47	90.90	29	48,265	0.06%
2019/12/27	3	91.50	6	91.58	91.50	-3	48,462	-0.01%
2019/12/26	6.1	90.96	2	90.80	90.80	4.1	48,560	0.01%
2019/12/25	12	90.90	8	91.01	91.00	4	49,146	0.01%
2019/12/24	14	90.92	5	91.10	90.90	9	49,384	0.02%
2019/12/23	4.3	90.98	15	91.47	91.50	-10.7	49,552	-0.02%
2019/12/20	9	91.60	34	91.95	91.10	-25	49,578	-0.05%
2019/12/19	18.2	91.61	9.2	91.84	92.20	9	49,260	0.02%
2019/12/18	31	92.48	54.3	92.06	92.40	-23.3	48,958	-0.05%
2019/12/17	46	91.31	5.3	91.33	91.60	40.7	48,539	0.08%
2019/12/16	14.1	92.07	13.1	91.44	91.60	1	48,561	0.00%
2019/12/13	22	91.42	38.2	91.88	91.00	-16.2	48,552	-0.03%
2019/12/12	9	91.39	16	91.63	91.00	-7	48,727	-0.01%
2019/12/11	6	90.78	76.6	91.12	91.30	-70.6	48,865	-0.14%
2019/12/10	13	90.37	5	90.34	90.30	8	49,354	0.02%
2019/12/09	7	90.99	31.9	91.10	91.00	-24.9	49,715	-0.05%
2019/12/06	16.2	90.01	11	90.25	90.50	5.2	49,472	0.01%
2019/12/05	7	89.89	14	90.16	89.90	-7	49,467	-0.01%
2019/12/04	21	89.02	34	89.21	89.50	-13	49,622	-0.03%
2019/12/03	26	89.39	28.4	89.60	90.00	-2.4	49,672	0.00%
2019/12/02	33	87.38	29.2	88.51	88.60	3.8	49,485	0.01%
2019/11/29	12.7	88.80	36	89.77	88.50	-23.3	49,213	-0.05%
2019/11/28	19	90.18	0	0.00	89.80	19	48,897	0.04%
2019/11/27	4	89.98	16	90.24	90.60	-12	49,237	-0.02%
2019/11/26	26	89.91	21.8	89.97	89.90	4.2	49,243	0.01%
2019/11/25	46	89.81	14.2	89.44	89.60	31.8	48,294	0.07%
2019/11/22	11	91.84	14.4	92.88	91.40	-3.4	47,978	-0.01%
2019/11/21	9.5	90.96	24.7	91.73	92.50	-15.2	47,972	-0.03%
2019/11/20	19.3	91.80	20.9	91.91	91.90	-1.6	47,375	0.00%
2019/11/19	27	92.08	78.2	92.15	92.80	-51.2	47,024	-0.11%
2019/11/18	40	90.48	48.8	90.30	90.50	-8.8	45,679	-0.02%
2019/11/15	14	90.26	11.4	90.20	90.10	2.6	45,397	0.01%
2019/11/14	51	90.60	51	90.37	89.30	0	45,007	0.00%
2019/11/13	88.2	89.90	64.1	89.70	89.70	24.1	44,081	0.05%
2019/11/12	28.2	89.60	79.8	90.06	91.00	-51.6	43,699	-0.12%
2019/11/11	85	88.94	104.6	88.11	87.90	-19.6	42,815	-0.05%	大賣/
2019/11/08	129	91.66	130	91.50	90.90	-1	41,247	0.00%	大買/大賣/
2019/11/07	26.6	90.09	88.8	90.61	90.80	-62.2	39,749	-0.16%
2019/11/06	48.6	89.70	88	90.04	90.40	-39.4	38,542	-0.10%
2019/11/05	28.2	89.66	104.5	89.71	90.00	-76.2	37,282	-0.20%	大賣/
2019/11/04	75.6	87.74	135.5	88.12	89.00	-59.9	36,054	-0.17%	大賣/
2019/11/01	16	82.63	152.6	82.83	84.80	-136.6	34,294	-0.40%	大賣/鉅額交易
2019/10/31	72	81.13	41	80.91	80.60	31	33,093	0.09%
2019/10/30	8	80.16	42	80.23	80.20	-34	32,959	-0.10%
2019/10/29	49	80.53	25.2	80.96	80.80	23.8	32,835	0.07%
2019/10/28	9	80.40	5	80.52	80.10	4	32,576	0.01%
2019/10/25	7.6	79.97	81.4	80.14	80.20	-73.8	32,470	-0.23%
2019/10/24	3.4	80.76	13.6	80.44	80.50	-10.2	32,252	-0.03%
2019/10/23	21	80.10	48.2	80.21	80.50	-27.2	32,630	-0.08%
2019/10/22	10	79.29	77.7	79.17	79.50	-67.7	32,364	-0.21%
2019/10/21	5	76.70	23.1	77.30	77.60	-18.1	31,601	-0.06%
2019/10/18	30	77.10	49	77.92	76.90	-19	31,704	-0.06%
2019/10/17	36	76.78	64.1	76.40	77.20	-28.1	30,791	-0.09%
2019/10/16	25	74.94	38	74.94	75.00	-13	29,769	-0.04%
2019/10/15	4.3	74.99	134.5	74.75	74.70	-130.2	29,704	-0.44%	大賣/鉅額交易
2019/10/14	7	73.97	55.9	74.22	74.50	-48.9	30,027	-0.16%
2019/10/09	18.8	73.29	0	0.00	72.90	18.8	29,767	0.06%
2019/10/08	3.4	73.89	20	73.82	74.00	-16.6	29,894	-0.06%
2019/10/07	33.1	73.58	9	73.57	73.40	24.1	29,759	0.08%
2019/10/04	19	72.10	3	72.33	72.70	16	29,672	0.05%
2019/10/03	24.1	71.76	12.3	71.96	72.00	11.8	29,708	0.04%
2019/10/02	29.1	72.31	3.2	72.37	72.30	25.9	29,572	0.09%
2019/10/01	19.4	72.44	3	72.63	72.60	16.4	29,331	0.06%
2019/09/27	7	73.57	1	73.40	73.20	6	28,815	0.02%
2019/09/26	5.1	74.35	5	74.24	74.00	0.1	28,901	0.00%
2019/09/25	9.4	74.48	7	74.40	74.80	2.4	28,895	0.01%
2019/09/24	14.2	74.90	44	75.16	74.90	-29.8	29,218	-0.10%
2019/09/23	9	74.51	1.6	74.54	74.70	7.4	29,240	0.03%
2019/09/20	17.3	74.17	14	74.28	74.50	3.3	29,577	0.01%
2019/09/19	24	73.87	19	73.77	73.50	5	29,314	0.02%
2019/09/18	25.2	74.47	4	74.58	74.40	21.2	29,144	0.07%
2019/09/17	58.2	74.79	91	74.75	74.60	-32.8	29,059	-0.11%
2019/09/16	63	75.77	39	75.90	76.00	24	29,303	0.08%
2019/09/12	63	75.49	49.4	75.66	76.00	13.6	29,068	0.05%
2019/09/11	18	74.73	10	74.79	74.50	8	28,869	0.03%
2019/09/10	8	74.09	71	74.40	74.10	-63	28,884	-0.22%
2019/09/09	20	74.80	4	74.98	74.70	16	29,030	0.06%
2019/09/06	34	75.44	4	75.48	75.00	30	29,372	0.10%
2019/09/05	44.2	74.83	11	74.80	74.90	33.2	29,587	0.11%
2019/09/04	26	74.13	8	74.15	74.30	18	29,815	0.06%
2019/09/03	7	73.80	7	73.89	73.60	0	29,905	0.00%
2019/09/02	34	74.09	2	74.05	74.00	32	30,251	0.11%
2019/08/30	0	0.00	9.8	73.90	74.20	-9.8	30,587	-0.03%
2019/08/29	7	72.13	1	72.10	71.90	6	30,724	0.02%
2019/08/28	6.1	72.21	5	72.22	72.40	1.1	31,041	0.00%
2019/08/27	23	72.42	1	72.10	72.20	22	31,307	0.07%
2019/08/26	10.2	71.88	63	71.86	72.00	-52.8	31,562	-0.17%
2019/08/23	11.4	73.64	3	73.40	73.30	8.4	31,812	0.03%
2019/08/22	43.1	73.77	5	73.76	73.90	38.1	32,267	0.12%
2019/08/21	3	73.43	10	73.34	73.50	-7	34,158	-0.02%
2019/08/20	2	72.50	8	72.59	72.40	-6	34,127	-0.02%
2019/08/19	7	72.61	2	72.55	72.40	5	34,491	0.01%
2019/08/16	41.1	72.16	26	71.80	72.00	15.1	35,197	0.04%
2019/08/15	50	71.68	2	71.60	71.60	48	35,147	0.14%
2019/08/14	94.1	73.24	11	73.21	72.60	83.1	35,268	0.24%
2019/08/13	17	73.16	16	73.01	72.90	1	35,218	0.00%
2019/08/12	4	73.38	10	74.01	73.70	-6	35,749	-0.02%
2019/08/08	15	73.16	8	73.29	73.10	7	36,472	0.02%
2019/08/07	7	73.13	2	73.00	72.90	5	37,306	0.01%
2019/08/06	63.5	71.49	12	72.18	73.30	51.5	37,843	0.14%
2019/08/05	81	73.42	3	73.23	72.80	78	37,786	0.21%
2019/08/02	58.4	76.04	8	76.14	75.50	50.4	37,404	0.13%
2019/08/01	7	77.84	4	77.95	77.90	3	37,162	0.01%
2019/07/31	4	78.08	26	78.17	78.60	-22	37,041	-0.06%
2019/07/30	8	77.85	39	77.95	77.80	-31	37,167	-0.08%
2019/07/29	22	78.10	4	78.50	78.40	18	37,511	0.05%
2019/07/26	10	78.37	3	78.47	78.40	7	37,626	0.02%
2019/07/25	46	78.52	43.4	78.75	78.60	2.6	37,671	0.01%
2019/07/24	27.2	81.20	87.2	81.25	81.30	-60	37,192	-0.16%
2019/07/23	52.8	80.85	51.9	81.08	80.90	1	36,534	0.00%
2019/07/22	20	80.41	57.6	80.19	80.60	-37.6	36,414	-0.10%
2019/07/19	68	79.58	4	79.45	79.30	64	36,308	0.18%
2019/07/18	27	79.20	6	79.35	79.00	21	36,773	0.06%
2019/07/17	71	79.57	24	79.97	79.30	47	37,533	0.13%
2019/07/16	9	79.58	43	80.15	80.00	-34	37,702	-0.09%
2019/07/15	10	77.15	15.2	77.18	78.10	-5.2	38,121	-0.01%
2019/07/12	8	77.70	5	77.66	77.60	3	40,175	0.01%
2019/07/11	11	77.99	0	0.00	78.20	11	41,245	0.03%
2019/07/10	3	78.07	12	77.97	77.90	-9	42,238	-0.02%
2019/07/09	23	77.93	11	78.57	77.90	12	43,101	0.03%
2019/07/08	36	78.80	100	78.64	79.00	-64	43,727	-0.15%
2019/07/05	5	78.14	15	78.07	78.20	-10	44,148	-0.02%
2019/07/04	7	77.93	1	78.00	77.70	6	44,538	0.01%
2019/07/03	17	77.90	27	77.75	77.50	-10	44,768	-0.02%
2019/07/02	18	79.01	3	79.50	79.10	15	45,091	0.03%
2019/07/01	20	78.98	51.2	79.06	79.40	-31.2	45,435	-0.07%
2019/06/28	20	77.78	4	77.65	77.40	16	46,469	0.03%
2019/06/27	30	77.42	23.8	77.60	77.40	6.2	48,925	0.01%
2019/06/26	4	76.30	4	76.38	76.30	0	49,037	0.00%
2019/06/25	3	76.47	1	76.80	76.40	2	48,862	0.00%
2019/06/24	3	76.03	6	76.38	77.10	-3	48,644	-0.01%
2019/06/21	33	77.98	19	77.78	76.80	14	48,291	0.03%
2019/06/20	6	77.38	27	77.64	77.70	-21	47,665	-0.04%
2019/06/19	9	76.78	63	77.00	77.20	-54	47,481	-0.11%
2019/06/18	32.4	76.55	67.4	75.70	75.90	-35	46,966	-0.07%
2019/06/17	20.4	76.25	43.2	76.22	76.40	-22.8	46,586	-0.05%
2019/06/14	17.1	75.02	33	75.22	75.10	-15.9	46,296	-0.03%
2019/06/13	54	74.17	39.2	73.85	74.20	14.8	45,938	0.03%
2019/06/12	105.8	72.86	11	73.17	73.70	94.8	45,892	0.21%	大買/
2019/06/11	9	72.33	5	72.44	72.40	4	45,480	0.01%
2019/06/10	28	71.64	19	72.01	72.10	9	45,277	0.02%
2019/06/06	32	71.19	7	71.27	71.10	25	44,971	0.06%
2019/06/05	83.2	71.80	25	72.16	71.00	58.2	44,606	0.13%
2019/06/04	32.2	72.37	5	72.20	71.80	27.2	44,249	0.06%
2019/06/03	20	72.70	12.6	72.93	73.40	7.4	43,903	0.02%
2019/05/31	29	74.37	69	74.45	73.90	-40	43,607	-0.09%
2019/05/30	32.9	72.65	46.2	73.02	73.40	-13.3	42,989	-0.03%
2019/05/29	39.6	70.57	12	71.19	72.20	27.6	42,844	0.06%
2019/05/28	9.1	71.47	11	71.56	71.20	-1.9	42,521	0.00%
2019/05/27	32.1	71.54	4	71.50	71.40	28.1	40,574	0.07%
2019/05/24	18.2	71.62	14	71.80	71.40	4.2	40,541	0.01%
2019/05/23	96.6	71.97	69	72.19	71.50	27.6	40,262	0.07%
2019/05/22	57	74.25	10	74.08	74.00	47	39,723	0.12%
2019/05/21	42	75.00	12	75.18	75.00	30	39,988	0.08%
2019/05/20	18	75.05	4.6	75.29	75.00	13.4	39,825	0.03%
2019/05/17	25	75.23	16	75.34	74.70	9	39,707	0.02%
2019/05/16	56	77.30	7	77.93	75.90	49	39,278	0.12%
2019/05/15	78	77.84	85.5	77.86	77.80	-7.5	38,512	-0.02%
2019/05/14	14.5	79.76	88.7	79.82	79.70	-74.2	37,886	-0.20%
2019/05/13	10	82.06	0	0.00	81.20	10	37,563	0.03%
2019/05/10	38.2	84.67	9	84.99	83.70	29.2	37,575	0.08%
2019/05/09	22	85.04	7	85.07	84.30	15	37,560	0.04%
2019/05/08	6	85.83	3	85.87	85.90	3	37,350	0.01%
2019/05/07	23	86.30	20	87.00	86.60	3	37,276	0.01%
2019/05/06	51	85.34	18.3	85.41	84.90	32.7	37,269	0.09%
2019/05/03	8.2	87.41	12	88.08	88.20	-3.8	36,812	-0.01%
2019/05/02	6	86.53	1	86.60	86.90	5	36,616	0.01%
2019/04/30	44	86.77	0	0.00	86.90	44	36,365	0.12%
2019/04/29	15	88.01	4	87.98	87.80	11	36,026	0.03%
2019/04/26	28	86.99	21	87.31	87.40	7	35,703	0.02%
2019/04/25	26	86.38	6.7	86.65	86.80	19.3	35,423	0.05%
2019/04/24	15.4	87.32	14	87.52	86.90	1.4	35,170	0.00%
2019/04/23	48.6	87.27	29	87.48	88.30	19.6	34,864	0.06%
2019/04/22	21.6	88.17	25.8	88.15	87.80	-4.2	34,003	-0.01%
2019/04/19	50.9	89.92	32	89.97	88.90	18.9	33,706	0.06%
2019/04/18	48.6	94.43	101.2	93.48	91.60	-52.6	32,619	-0.16%	大賣/
2019/04/17	28.2	92.00	59	91.36	91.80	-30.8	30,553	-0.10%
2019/04/16	17.1	90.17	64	90.05	89.90	-46.9	29,346	-0.16%
2019/04/15	70.9	89.07	31	88.85	89.30	39.9	28,411	0.14%
2019/04/12	18.5	86.14	121	85.90	86.50	-102.5	27,828	-0.37%	大賣/鉅額交易
2019/04/11	9.3	84.11	46	84.17	83.80	-36.8	27,456	-0.13%
2019/04/10	2.3	82.74	5.9	82.92	83.00	-3.6	26,990	-0.01%
2019/04/09	8	82.43	6	82.45	82.50	2	26,686	0.01%
2019/04/08	3	82.47	29	82.57	82.40	-26	26,501	-0.10%
2019/04/03	29.3	81.32	20	81.56	81.90	9.3	25,825	0.04%
2019/04/02	35.3	82.19	196.5	82.31	82.00	-161.3	25,304	-0.64%	大賣/鉅額交易
2019/04/01	22.8	79.44	232.2	79.57	80.80	-209.4	23,838	-0.88%	大賣/鉅額交易
2019/03/29	14	72.65	33	73.17	73.50	-19	21,133	-0.09%
2019/03/28	0	0.00	21	71.85	71.80	-21	21,058	-0.10%
2019/03/27	5.2	71.90	30.2	71.90	71.90	-25	21,359	-0.12%
2019/03/26	3.3	71.56	12.9	71.68	71.80	-9.6	21,516	-0.04%
2019/03/25	37.2	71.45	9.8	71.58	71.20	27.4	21,784	0.13%
2019/03/22	3	72.83	5	73.18	73.00	-2	21,732	-0.01%
2019/03/21	58	72.84	27.1	72.94	73.00	30.9	21,996	0.14%
2019/03/20	13	72.12	10	72.30	72.40	3	22,458	0.01%
2019/03/19	25.5	72.18	2	72.10	72.30	23.5	23,024	0.10%
2019/03/18	2	71.75	28.6	71.76	72.00	-26.6	23,226	-0.11%
2019/03/15	5	70.84	11	70.87	70.60	-6	23,470	-0.03%
2019/03/14	59	70.91	16	71.10	71.10	43	23,311	0.18%
2019/03/13	27.5	70.77	3	70.90	70.70	24.5	24,214	0.10%
2019/03/12	0.5	71.20	29	71.12	71.20	-28.5	24,353	-0.12%
2019/03/11	3	70.57	2	70.40	70.40	1	24,453	0.00%
2019/03/08	60.4	70.77	3	70.73	70.70	57.4	24,916	0.23%
2019/03/07	23	71.72	1	71.80	71.60	22	25,765	0.09%
2019/03/06	0	0.00	1.1	72.12	72.50	-1.1	26,193	0.00%
2019/03/05	1.2	71.58	1	71.90	71.90	0.2	26,787	0.00%
2019/03/04	9.4	71.94	0	0.00	72.20	9.4	26,928	0.03%
2019/02/27	5	72.74	2	72.75	72.70	3	26,754	0.01%
2019/02/26	3	73.07	3	73.10	72.80	0	26,722	0.00%
2019/02/25	29	73.19	7	73.39	73.40	22	26,937	0.08%
2019/02/22	35.3	73.04	2	73.40	73.50	33.3	27,267	0.12%
2019/02/21	36	73.46	17.4	73.48	73.80	18.6	27,552	0.07%
2019/02/20	59	72.93	63	73.28	73.20	-4	27,545	-0.01%
2019/02/19	25	71.60	78	71.92	72.00	-53	27,169	-0.20%
2019/02/18	3	71.30	5.4	71.35	71.00	-2.4	27,351	-0.01%
2019/02/15	7	70.56	3	70.60	70.30	4	27,533	0.01%
2019/02/14	2	71.80	6	71.72	71.40	-4	27,638	-0.01%
2019/02/13	6	72.33	19	72.47	72.00	-13	27,733	-0.05%
2019/02/12	10.6	71.66	49	71.36	72.00	-38.4	27,694	-0.14%
2019/02/11	19	69.94	6.4	70.84	69.90	12.6	27,543	0.05%
2019/01/30	21	70.02	28	70.31	70.00	-7	27,311	-0.03%
2019/01/29	18	69.91	0	0.00	69.90	18	27,329	0.07%
2019/01/28	2	70.75	4	70.83	70.80	-2	27,288	-0.01%
2019/01/25	0.4	70.50	2	70.60	70.70	-1.6	27,511	-0.01%
2019/01/24	3	69.97	4.9	70.00	70.00	-1.9	27,455	-0.01%
2019/01/23	8	69.76	0	0.00	69.70	8	27,740	0.03%
2019/01/22	8	70.39	5	70.58	70.70	3	27,933	0.01%
2019/01/21	13.3	71.07	19	71.13	71.20	-5.7	28,393	-0.02%
2019/01/18	10.6	70.51	3	70.60	70.80	7.6	29,728	0.03%
2019/01/17	1.1	70.12	5	70.20	70.40	-3.9	30,927	-0.01%
2019/01/16	14	70.09	8	70.24	70.20	6	31,610	0.02%
2019/01/15	11	70.22	31	70.04	70.30	-20	31,959	-0.06%
2019/01/14	10	68.75	1	69.30	68.70	9	32,168	0.03%
2019/01/11	9	69.71	4	69.85	69.40	5	33,547	0.01%
2019/01/10	26	69.08	0	0.00	69.30	26	33,515	0.08%
2019/01/09	0.5	69.80	14	69.79	69.90	-13.5	33,515	-0.04%
2019/01/08	5	68.36	2	68.70	68.60	3	33,510	0.01%
2019/01/07	12.2	68.61	39.1	69.22	69.30	-26.9	33,710	-0.08%
2019/01/04	40.6	67.29	29.1	67.23	67.60	11.5	33,606	0.03%
2019/01/03	39.9	68.85	3.4	68.97	68.90	36.5	33,646	0.11%
2019/01/02	19.2	70.13	2	70.30	70.10	17.2	33,501	0.05%
2018/12/28	6	70.88	2	71.00	70.80	4	33,856	0.01%
2018/12/27	2	71.00	16	71.24	70.80	-14	34,100	-0.04%
2018/12/25	3	70.47	0	0.00	70.70	3	34,538	0.01%
2018/12/24	1	71.10	7	71.24	71.40	-6	35,126	-0.02%
2018/12/22	7	70.90	13.6	71.05	70.90	-6.6	35,373	-0.02%
2018/12/21	2	70.60	6	70.82	71.40	-4	35,779	-0.01%
2018/12/20	0	0.00	15.6	71.59	71.50	-15.6	35,804	-0.04%
2018/12/19	0.2	71.60	16.2	71.28	71.80	-16	35,643	-0.04%
2018/12/18	8	70.30	8	70.66	70.80	0	35,873	0.00%
2018/12/17	1	71.60	1.6	71.55	71.10	-0.6	36,093	0.00%
2018/12/14	18	71.59	7	71.50	71.50	11	36,528	0.03%
2018/12/13	14.1	71.63	140.4	71.79	73.00	-126.3	36,813	-0.34%	大賣/鉅額交易
2018/12/12	9.4	70.61	143	70.70	71.20	-133.6	37,341	-0.36%	大賣/鉅額交易
2018/12/11	111.7	68.74	15	68.89	68.40	96.7	37,568	0.26%	大買/
2018/12/10	21.1	67.95	150.4	68.06	67.70	-129.3	37,759	-0.34%	大賣/鉅額交易
2018/12/07	14	69.31	7	69.46	69.10	7	37,568	0.02%
2018/12/06	122.2	69.59	2	69.80	69.00	120.2	37,365	0.32%	大買/鉅額交易
2018/12/05	24	71.85	0.8	72.00	71.60	23.2	36,597	0.06%
2018/12/04	4.2	73.55	7	73.76	73.40	-2.8	36,922	-0.01%
2018/12/03	10.2	73.56	83.9	73.85	74.00	-73.7	36,977	-0.20%
2018/11/30	3	72.37	7	73.57	71.90	-4	36,598	-0.01%
2018/11/29	8.3	73.51	29	73.74	72.40	-20.7	35,692	-0.06%
2018/11/28	5	72.18	69	72.44	73.10	-64	35,289	-0.18%
2018/11/27	29.1	70.45	4.8	70.75	70.70	24.3	34,839	0.07%
2018/11/26	3	71.07	9.2	71.27	71.00	-6.2	34,800	-0.02%
2018/11/23	20	70.00	37	70.04	70.00	-17	34,663	-0.05%
2018/11/22	14.6	69.74	81.2	69.65	69.50	-66.6	34,653	-0.19%
2018/11/21	58.3	69.38	65.6	70.08	70.60	-7.3	34,466	-0.02%
2018/11/20	65	71.61	2	71.00	71.00	63	34,147	0.18%
2018/11/19	21	73.43	12	73.17	73.40	9	33,901	0.03%
2018/11/16	9	74.12	5	74.56	74.30	4	34,199	0.01%
2018/11/15	15	74.30	25	74.10	74.50	-10	35,037	-0.03%
2018/11/14	33	73.61	6.8	73.59	73.30	26.2	34,998	0.07%
2018/11/13	4.3	74.24	0.1	74.80	74.40	4.2	34,972	0.01%
2018/11/12	15.2	76.04	3	76.33	76.20	12.2	34,899	0.03%
2018/11/09	15.2	75.79	2	76.00	76.10	13.2	35,101	0.04%
2018/11/08	53	77.23	5.8	77.53	76.60	47.2	35,138	0.13%
2018/11/07	23.4	77.63	5	78.00	77.90	18.4	35,022	0.05%
2018/11/06	30.2	78.28	2	77.90	77.30	28.2	35,016	0.08%
2018/11/05	3	79.97	18	80.34	80.00	-15	35,081	-0.04%
2018/11/02	5.4	80.16	43.4	80.58	81.00	-38	35,222	-0.11%
2018/11/01	9.5	79.55	45	79.84	79.90	-35.5	35,105	-0.10%
2018/10/31	37.2	78.48	42	78.35	78.80	-4.8	35,267	-0.01%
2018/10/30	4.4	75.72	38.5	75.75	76.40	-34.1	35,030	-0.10%
2018/10/29	18.4	76.40	10.2	77.70	75.50	8.2	35,063	0.02%
2018/10/26	53.8	77.50	19.6	76.99	76.20	34.2	35,074	0.10%
2018/10/17	32.2	69.33	67	70.17	68.10	-34.8	34,592	-0.10%
2018/10/16	57.6	70.07	20	70.15	70.40	37.6	33,758	0.11%
2018/10/15	34.5	70.77	8	70.63	70.50	26.5	33,489	0.08%
2018/10/12	42.1	70.56	31	70.82	71.90	11.1	33,508	0.03%
2018/10/11	206.2	70.75	13.2	71.21	70.10	193	33,512	0.58%	大買/鉅額交易
2018/10/09	26.1	75.52	3	76.00	75.30	23.1	32,293	0.07%
2018/10/08	9.1	75.54	3	75.60	75.50	6.1	32,342	0.02%
2018/10/05	32.1	75.83	19.2	75.71	75.60	12.9	32,631	0.04%
2018/10/04	57.6	76.49	6	76.43	76.20	51.6	32,542	0.16%
2018/10/03	14.3	77.73	24.8	77.88	77.80	-10.5	32,668	-0.03%
2018/10/02	43	78.53	12	79.04	78.10	31	32,896	0.09%
2018/10/01	23.1	79.94	35	79.97	79.90	-11.9	32,641	-0.04%
2018/09/28	9	78.98	10	78.95	79.20	-1	32,840	0.00%
2018/09/27	6.3	78.27	30.2	78.20	78.70	-23.9	32,499	-0.07%
2018/09/26	14	77.41	42	77.40	77.30	-28	32,279	-0.09%
2018/09/25	6	75.58	8.2	75.99	76.10	-2.2	32,142	-0.01%
2018/09/21	35	75.47	15	75.36	75.80	20	32,370	0.06%
2018/09/20	39	75.46	9.2	75.62	75.60	29.8	32,265	0.09%
2018/09/19	45	76.12	7	76.29	76.40	38	32,294	0.12%
2018/09/18	36	76.28	6	76.42	75.80	30	32,335	0.09%
2018/09/17	9	77.74	12	77.75	77.80	-3	32,456	-0.01%
2018/09/14	6	77.27	43	77.39	77.90	-37	32,799	-0.11%
2018/09/13	33	76.02	5	76.54	76.00	28	32,828	0.09%
2018/09/12	14	77.41	25	77.46	77.00	-11	32,740	-0.03%
2018/09/11	43	76.75	34	76.97	77.70	9	32,803	0.03%
2018/09/10	88.4	75.56	24	75.35	75.10	64.4	33,096	0.19%
2018/09/07	105.1	78.00	213	77.84	77.70	-108	32,715	-0.33%	大買/大賣/鉅額交易
2018/09/06	32	79.41	53	79.31	79.30	-21	32,743	-0.06%
2018/09/05	8	80.23	59	80.16	80.10	-51	32,558	-0.16%
2018/09/04	6	80.13	71	80.21	80.10	-65	32,939	-0.20%
2018/09/03	42	80.19	42	80.15	80.10	0	33,317	0.00%
2018/08/31	32.3	80.44	14	80.54	80.50	18.3	34,592	0.05%
2018/08/30	11	81.07	9	81.44	80.90	2	35,372	0.01%
2018/08/29	18.2	81.27	11	81.38	81.40	7.2	35,704	0.02%
2018/08/28	6.1	81.22	3.1	81.17	81.20	2.9	35,877	0.01%
2018/08/27	19.3	80.94	0	0.00	81.00	19.3	36,077	0.05%
2018/08/24	32	80.75	16	80.99	81.10	16	36,106	0.04%
2018/08/23	22	81.25	31	81.74	81.80	-9	37,143	-0.02%
2018/08/22	5	81.48	4	81.65	81.70	1	37,444	0.00%
2018/08/21	7	81.10	0	0.00	81.00	7	37,825	0.02%
2018/08/20	14	81.21	7.2	81.38	81.00	6.8	38,555	0.02%
2018/08/17	13.1	81.65	6	81.72	81.10	7.1	39,047	0.02%
2018/08/16	19	80.96	9	81.30	81.20	10	39,033	0.03%
2018/08/15	41.2	80.60	49	80.65	81.10	-7.9	38,932	-0.02%
2018/08/14	96.5	81.49	296	82.12	81.30	-199.5	38,576	-0.52%	大賣/鉅額交易
2018/08/13	41	84.51	2	84.60	83.80	39	37,744	0.10%
2018/08/10	0.2	85.70	27	85.81	85.90	-26.8	37,559	-0.07%
2018/08/09	22	85.21	16	85.41	85.20	6	37,496	0.02%
2018/08/08	20	85.00	5	85.02	85.00	15	37,984	0.04%
2018/08/07	11	84.99	25	85.06	84.40	-14	38,653	-0.04%
2018/08/06	109	84.87	9	84.57	84.60	100	40,277	0.25%	大買/
2018/08/03	2	83.40	8	83.50	83.80	-6	40,685	-0.01%
2018/08/02	25	83.24	84	84.05	82.80	-59	40,725	-0.14%
2018/08/01	85.3	83.98	55	84.09	84.10	30.3	40,747	0.07%
2018/07/31	7	83.73	3	83.87	83.80	4	40,718	0.01%
2018/07/30	40	84.05	106.3	84.06	84.20	-66.3	40,734	-0.16%	大賣/
2018/07/27	14	83.26	21	83.38	83.20	-7	40,533	-0.02%
2018/07/26	12	82.58	12	83.13	83.50	0	40,985	0.00%
2018/07/25	40	82.74	5	82.74	82.70	35	41,156	0.09%
2018/07/24	26	85.27	95.4	85.64	85.20	-69.4	41,023	-0.17%
2018/07/23	14	85.23	30	85.40	85.50	-16	40,405	-0.04%
2018/07/20	43	85.10	81	85.04	85.30	-38	40,448	-0.09%
2018/07/19	58.7	85.01	46	84.92	85.20	12.7	40,634	0.03%
2018/07/18	34	83.71	109.8	84.11	84.10	-75.8	41,177	-0.18%	大賣/
2018/07/17	20.1	82.90	1	83.10	82.90	19.1	41,148	0.05%
2018/07/16	17.3	83.05	5	83.08	82.80	12.3	41,273	0.03%
2018/07/13	18	82.23	28	82.79	82.90	-10	42,018	-0.02%
2018/07/12	5	81.28	4	81.28	81.20	1	42,639	0.00%
2018/07/11	24	81.55	23	81.23	81.60	1	42,885	0.00%
2018/07/10	91	81.00	63	80.31	80.50	28	42,680	0.07%
2018/07/09	13	80.98	7.4	81.05	80.80	5.6	42,584	0.01%
2018/07/06	427.2	80.62	7	80.53	80.50	420.2	42,830	0.98%	大買/鉅額交易
2018/07/05	59	81.11	3	81.27	81.20	56	42,840	0.13%
2018/07/04	10	81.26	26	81.33	81.60	-16	43,143	-0.04%
2018/07/03	18.2	80.85	40	80.72	80.70	-21.9	43,802	-0.05%
2018/07/02	17	82.32	13	81.96	81.00	4	44,386	0.01%
2018/06/29	9	81.94	45.2	81.62	83.20	-36.2	44,722	-0.08%
2018/06/28	38	80.58	21.8	80.68	80.50	16.2	46,328	0.03%
2018/06/27	56	81.04	2	81.00	80.90	54	46,430	0.12%
2018/06/26	76	80.83	28	81.15	81.00	48	46,386	0.10%
2018/06/25	25	81.91	43	81.71	81.50	-18	46,072	-0.04%
2018/06/22	50.3	82.17	64	82.16	82.30	-13.8	45,973	-0.03%
2018/06/21	48	82.95	4	83.00	82.70	44	45,954	0.10%
2018/06/20	117	82.57	70	82.68	83.00	47	46,402	0.10%	大買/
2018/06/19	137	83.44	7	83.41	83.00	130	46,024	0.28%	大買/鉅額交易
2018/06/15	60	84.72	81	84.73	85.00	-21	45,391	-0.05%
2018/06/14	63.7	86.05	59	85.66	85.50	4.7	44,934	0.01%
2018/06/13	27	87.82	8	87.95	87.80	19	44,377	0.04%
2018/06/12	16.1	87.36	26	87.73	87.70	-9.9	45,087	-0.02%
2018/06/11	23	87.51	67	87.52	87.40	-44	45,024	-0.10%
2018/06/08	225	90.42	93	88.58	88.30	132	45,184	0.29%	大買/鉅額交易
2018/06/07	97.2	90.44	68	90.05	91.20	29.2	44,916	0.06%
2018/06/06	61	88.87	30	88.81	89.10	31	44,888	0.07%
2018/06/05	12	88.00	24.5	87.94	88.10	-12.5	45,553	-0.03%
2018/06/04	71	87.76	46	87.70	87.80	25	45,573	0.05%
2018/06/01	20	86.51	9.5	86.55	86.60	10.5	45,724	0.02%
2018/05/31	17.1	86.65	22	87.18	85.70	-4.9	45,907	-0.01%
2018/05/30	19	86.95	23.1	87.19	87.40	-4.1	45,020	-0.01%
2018/05/29	27	88.13	19	87.96	87.60	8	44,829	0.02%
2018/05/28	47	88.29	60	88.49	88.80	-13	44,821	-0.03%
2018/05/25	34	85.87	35.3	85.91	86.50	-1.2	44,419	0.00%
2018/05/24	20	84.20	9	84.20	84.10	11	44,188	0.02%
2018/05/23	27	83.97	13	84.08	83.60	14	44,702	0.03%
2018/05/22	41	84.56	5	84.42	84.00	36	45,124	0.08%
2018/05/21	6	85.25	23	84.98	85.00	-17	45,700	-0.04%
2018/05/18	13	84.24	6	84.77	83.90	7	46,339	0.02%
2018/05/17	23	84.93	9.1	85.17	84.20	13.9	47,022	0.03%
2018/05/16	67.3	84.81	40.1	84.98	84.60	27.2	47,215	0.06%
2018/05/15	97.2	87.01	72	87.11	86.00	25.2	47,488	0.05%
2018/05/14	87.3	88.75	218.9	89.00	89.00	-131.7	48,662	-0.27%	大賣/鉅額交易
2018/05/11	18	84.59	90	84.28	85.00	-72	47,388	-0.15%
2018/05/10	0	0.00	27.9	82.65	82.90	-27.9	47,391	-0.06%
2018/05/09	28	82.00	22	81.90	81.80	6	47,644	0.01%
2018/05/08	46	82.30	8	82.28	82.60	38	48,053	0.08%
2018/05/07	13	81.60	4.3	81.68	81.60	8.7	48,209	0.02%
2018/05/04	13.5	80.66	1	80.80	80.40	12.5	48,519	0.03%
2018/05/03	34.4	80.41	2	80.10	80.10	32.4	48,855	0.07%
2018/05/02	24.2	82.42	26	82.40	81.80	-1.8	48,950	0.00%
2018/04/30	11	82.35	48.8	82.19	82.90	-37.8	49,029	-0.08%
2018/04/27	3	80.90	14	81.18	81.50	-11	49,363	-0.02%
2018/04/26	37.3	81.01	13	81.20	80.60	24.3	49,915	0.05%
2018/04/25	41	80.09	24	80.15	80.40	17	50,957	0.03%
2018/04/24	105.9	81.05	156	81.30	80.60	-50.1	51,057	-0.10%	大買/大賣/
2018/04/23	63.4	83.12	47	83.06	83.00	16.4	50,484	0.03%
2018/04/20	53	83.82	38.4	84.19	84.00	14.6	50,371	0.03%
2018/04/19	133	83.98	119	84.08	85.00	14	50,547	0.03%	大買/大賣/
2018/04/18	122.1	85.22	74	85.78	84.80	48.1	50,204	0.10%	大買/
2018/04/17	55	86.74	13.1	86.69	86.50	41.9	50,087	0.08%
2018/04/16	10.2	87.40	5	87.68	87.60	5.2	50,333	0.01%
2018/04/13	6	87.08	1	87.00	87.00	5	50,506	0.01%
2018/04/12	30.1	86.98	0	0.00	86.80	30.1	50,851	0.06%
2018/04/11	18	87.87	23	88.27	87.30	-5	51,181	-0.01%
2018/04/10	19.5	87.11	9	87.33	87.00	10.5	51,411	0.02%
2018/04/09	22.5	87.42	8	87.35	87.40	14.5	51,757	0.03%
2018/04/03	77	87.15	14	87.29	87.20	63	51,281	0.12%
2018/04/02	88.2	88.35	40	88.54	88.10	48.2	50,921	0.09%
2018/03/31	224	88.96	43	89.95	88.50	181	50,680	0.36%	大買/鉅額交易
2018/03/30	36	91.52	29	91.76	91.40	7	48,765	0.01%
2018/03/29	24	90.05	4	90.10	90.00	20	48,632	0.04%
2018/03/28	14	90.41	13	90.29	90.10	1	48,333	0.00%
2018/03/27	7	91.04	24	91.24	91.20	-17	48,237	-0.04%
2018/03/26	27.4	89.93	21	90.13	90.20	6.4	48,082	0.01%
2018/03/23	46	90.83	34	91.06	90.40	12	48,202	0.02%
2018/03/22	8	92.74	10	92.67	92.80	-2	48,376	0.00%
2018/03/21	20.6	92.47	2	92.60	92.40	18.6	48,263	0.04%
2018/03/20	10.5	92.51	3	92.60	92.60	7.5	48,615	0.02%
2018/03/19	10.1	92.74	2	92.75	92.90	8.1	48,662	0.02%
2018/03/16	16	93.14	8	93.30	92.80	8	48,767	0.02%
2018/03/15	9	93.19	13	93.59	93.40	-4	48,424	-0.01%
2018/03/14	43.3	93.63	15.3	93.76	93.30	28	48,939	0.06%
2018/03/13	32	95.73	37	95.91	95.20	-5	48,868	-0.01%
2018/03/12	18.1	93.80	53.1	94.13	94.30	-35	48,136	-0.07%
2018/03/09	19	91.93	41.1	91.64	91.90	-22.1	48,311	-0.05%
2018/03/08	6.1	89.34	19	89.52	89.40	-13	48,434	-0.03%
2018/03/07	18	89.13	42	89.23	88.50	-24	48,600	-0.05%
2018/03/06	5.2	88.21	25	88.23	88.20	-19.8	49,225	-0.04%
2018/03/05	19	87.39	5	87.60	87.00	14	49,994	0.03%
2018/03/02	37	87.32	4	87.53	87.80	33	49,680	0.07%
2018/03/01	24.4	87.86	6	87.90	87.90	18.4	49,850	0.04%
2018/02/27	17	88.90	9	89.54	88.10	8	49,752	0.02%
2018/02/26	22.2	89.02	14	89.25	88.80	8.2	49,448	0.02%
2018/02/23	72	88.86	33	88.98	88.90	39	49,325	0.08%
2018/02/22	28	87.90	3	87.80	87.90	25	49,530	0.05%
2018/02/21	35.8	88.50	11	88.50	88.20	24.8	49,335	0.05%
2018/02/12	45	87.79	5	87.96	87.60	40	48,915	0.08%
2018/02/09	71.2	87.34	15	87.29	87.50	56.2	48,743	0.12%
2018/02/08	35.5	89.39	8	89.55	89.00	27.5	48,453	0.06%
2018/02/07	44.2	90.34	30	90.68	90.00	14.2	49,905	0.03%
2018/02/06	141.3	89.80	80	89.24	89.20	61.3	49,153	0.12%	大買/
2018/02/05	37.3	92.92	129	93.15	92.80	-91.7	47,142	-0.19%	大賣/
2018/02/02	134	95.12	66	94.70	95.20	68	47,140	0.14%	大買/
2018/02/01	27	93.44	18	93.88	93.50	9	47,024	0.02%
2018/01/31	74.2	92.55	13	92.47	92.20	61.2	46,756	0.13%
2018/01/30	22	93.97	89	94.02	93.60	-67	46,299	-0.14%
2018/01/29	14.1	94.82	18	94.75	94.70	-3.9	46,043	-0.01%
2018/01/26	2	95.50	5	95.58	95.40	-3	45,847	-0.01%
2018/01/25	20	95.47	33	95.75	95.40	-13	45,486	-0.03%
2018/01/24	35	95.96	12.7	96.07	95.90	22.3	44,848	0.05%
2018/01/23	9	95.71	31	96.52	96.90	-22	44,696	-0.05%
2018/01/22	22	96.90	16	96.67	96.60	6	44,513	0.01%
2018/01/19	121	95.98	95	96.16	96.90	26	43,848	0.06%	大買/
2018/01/18	4	94.10	19	94.35	93.80	-15	42,486	-0.04%
2018/01/17	4.3	93.23	118	92.86	93.40	-113.7	42,043	-0.27%	大賣/鉅額交易
2018/01/16	31	93.29	14	93.41	93.40	17	41,887	0.04%
2018/01/15	8	93.16	22	93.01	93.30	-14	41,766	-0.03%
2018/01/12	23	91.88	118	92.19	91.80	-95	41,540	-0.23%	大賣/
2018/01/11	117	91.30	10	91.48	91.40	107	41,459	0.26%	大買/鉅額交易
2018/01/10	134.3	90.91	106	90.80	90.80	28.3	40,939	0.07%	大買/大賣/
2018/01/09	12.1	91.87	61	92.35	91.80	-48.9	40,640	-0.12%
2018/01/08	136.2	91.90	53	91.81	91.80	83.2	40,616	0.20%	大買/
2018/01/05	102.1	92.48	36	92.49	93.00	66.1	40,275	0.16%	大買/
2018/01/04	40	92.85	4	92.90	92.60	36	39,996	0.09%
2018/01/03	20	94.30	7	94.27	94.00	13	39,819	0.03%
2018/01/02	20	94.82	2	95.55	95.00	18	39,215	0.05%