鴻海 (2317)-美好-蘆洲券商分點個股進出

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
143.0
漲跌
▼5.0
漲幅
-3.38%
成交量
132,464張
產業
上市其他電子類股
5891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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	89.3	142.86	60.5	143.33	143.00	28.8	97,247	0.03%
2024/04/18	37.6	147.28	35.6	147.26	148.00	2	95,526	0.00%
2024/04/17	31.3	143.86	59.7	145.98	146.50	-28.4	94,851	-0.03%
2024/04/16	144.8	140.10	85.3	140.46	141.00	59.5	93,480	0.06%	大買/
2024/04/15	49.7	147.00	36.2	146.83	146.00	13.5	90,976	0.01%
2024/04/12	38.4	151.11	55.5	151.20	150.50	-17.2	89,690	-0.02%
2024/04/11	144.3	149.53	56.5	150.08	150.00	87.9	87,961	0.10%	大買/
2024/04/10	60.8	155.84	17.8	155.74	154.50	43	85,355	0.05%
2024/04/09	79	158.85	54.2	158.64	158.00	24.8	84,044	0.03%
2024/04/08	48.2	157.72	33.1	158.23	158.00	15.1	82,682	0.02%
2024/04/03	54	156.29	24	157.97	159.00	30	81,311	0.04%
2024/04/02	64.3	155.78	120.5	156.02	159.00	-56.2	79,344	-0.07%	大賣/
2024/04/01	26.3	152.20	43.2	151.77	150.50	-16.8	76,692	-0.02%
2024/03/29	107.4	153.00	35.2	152.76	150.00	72.2	75,560	0.10%	大買/
2024/03/28	61.3	152.73	228.9	153.78	155.50	-167.6	73,210	-0.23%	大賣/鉅額交易
2024/03/27	32.6	146.11	103.8	147.23	148.50	-71.2	70,339	-0.10%	大賣/
2024/03/26	69.1	143.33	115.4	143.23	142.00	-46.3	68,483	-0.07%	大賣/
2024/03/25	38	145.11	61.7	145.87	145.50	-23.6	66,381	-0.04%
2024/03/22	107.8	144.64	108	146.07	145.50	-0.1	64,505	0.00%	大買/大賣/
2024/03/21	45.8	141.44	94.3	141.93	142.50	-48.5	61,032	-0.08%
2024/03/20	76.7	138.90	111	139.03	138.00	-34.3	58,649	-0.06%	大賣/
2024/03/19	38	133.05	59.8	134.63	136.00	-21.8	55,781	-0.04%
2024/03/18	161.1	133.03	119.1	133.50	136.00	42	53,182	0.08%	大買/大賣/
2024/03/15	30.2	130.88	386.8	130.97	132.00	-356.6	49,532	-0.72%	大賣/鉅額交易
2024/03/14	96.6	119.71	195.3	120.19	121.00	-98.7	43,236	-0.23%	大賣/
2024/03/13	149.4	121.47	329.3	120.21	120.50	-179.9	40,314	-0.45%	大買/大賣/鉅額交易
2024/03/12	130.3	116.41	460.1	115.96	119.00	-329.8	34,910	-0.94%	大買/大賣/鉅額交易
2024/03/11	20	110.18	130.7	109.03	109.50	-110.7	29,389	-0.38%	大賣/鉅額交易
2024/03/08	31	106.40	27.1	106.70	105.00	3.9	27,431	0.01%
2024/03/07	11	108.23	53	107.74	107.50	-42	26,533	-0.16%
2024/03/06	14	106.43	22.1	106.61	106.50	-8.1	26,183	-0.03%
2024/03/05	4.1	107.26	38.5	107.37	106.50	-34.4	26,190	-0.13%
2024/03/04	14	105.50	111	104.71	106.50	-97	25,463	-0.38%	大賣/
2024/03/01	18	103.00	9.8	102.04	102.00	8.2	24,125	0.03%
2024/02/29	5	103.00	11.1	103.50	103.00	-6.1	24,041	-0.03%
2024/02/27	10	103.50	9	103.78	103.50	1	23,750	0.00%
2024/02/26	5	103.00	7	103.29	103.50	-2	23,649	-0.01%
2024/02/23	17.1	103.44	7	103.36	103.00	10.1	23,790	0.04%
2024/02/22	2	103.00	5.2	103.00	103.50	-3.2	24,119	-0.01%
2024/02/21	5	103.30	2.1	103.48	103.00	2.9	24,289	0.01%
2024/02/20	25.3	103.59	29.6	103.96	103.50	-4.3	24,762	-0.02%
2024/02/19	3	102.33	61.9	102.47	103.00	-58.9	24,617	-0.24%
2024/02/16	13	101.00	8.6	101.17	101.50	4.4	25,053	0.02%
2024/02/15	12	101.33	0	0.00	101.00	12	25,287	0.05%
2024/02/05	20	101.88	16	101.66	101.50	4	25,125	0.02%
2024/02/02	16.4	101.91	7	102.07	102.00	9.4	25,105	0.04%
2024/02/01	3	102.00	9.1	102.16	103.00	-6.1	25,344	-0.02%
2024/01/31	9	102.00	2.3	102.44	102.50	6.8	25,428	0.03%
2024/01/30	13	102.42	5.4	102.50	102.00	7.6	25,581	0.03%
2024/01/29	3	102.50	8	102.88	102.50	-5	25,927	-0.02%
2024/01/26	44	102.84	26	102.69	102.50	18	26,364	0.07%
2024/01/25	6	101.42	10	101.75	102.00	-4	26,353	-0.02%
2024/01/24	5	101.00	25	100.94	100.50	-20	26,387	-0.08%
2024/01/23	6.1	100.75	10	100.90	101.00	-3.9	27,103	-0.01%
2024/01/22	36	100.11	9	99.97	99.90	27	29,035	0.09%
2024/01/19	2.2	100.23	8.5	100.47	100.50	-6.4	29,204	-0.02%
2024/01/18	12.1	99.22	17	99.84	99.90	-4.9	29,563	-0.02%
2024/01/17	19.1	99.16	11.1	99.36	98.60	8	29,936	0.03%
2024/01/16	8	100.00	2.1	100.00	100.00	5.9	30,976	0.02%
2024/01/15	47	100.27	0	0.00	100.00	47	31,922	0.15%
2024/01/12	10	100.45	9	100.89	100.50	1	32,081	0.00%
2024/01/11	13.3	100.17	13.1	100.46	100.50	0.2	32,209	0.00%
2024/01/10	12	100.54	1.1	100.56	100.00	10.9	32,083	0.03%
2024/01/09	34	101.43	6	101.50	101.00	28	31,963	0.09%
2024/01/08	16	102.41	1.2	102.00	101.50	14.8	31,828	0.05%
2024/01/05	11	104.14	2.2	104.27	104.00	8.8	31,693	0.03%
2024/01/04	8	104.38	2	104.25	104.00	6	31,937	0.02%
2024/01/03	3	104.50	13.1	104.11	104.50	-10.1	32,154	-0.03%
2024/01/02	3	104.33	13	104.62	105.00	-10	32,305	-0.03%
2023/12/29	3	104.00	12.3	104.41	104.50	-9.3	32,250	-0.03%
2023/12/28	13	103.50	5	103.80	104.00	8	32,274	0.02%
2023/12/27	10	103.55	7	103.50	103.50	3	32,180	0.01%
2023/12/26	10	103.50	0	103.50	104.00	10	32,097	0.03%
2023/12/25	2	103.75	3.7	103.50	103.50	-1.7	32,284	-0.01%
2023/12/22	0	0.00	1	103.50	103.50	-1	32,363	0.00%
2023/12/21	16.1	103.00	32	103.20	103.50	-15.9	32,468	-0.05%
2023/12/20	14.2	103.05	13.3	103.41	104.50	1	32,160	0.00%
2023/12/19	13.3	101.70	48	102.09	102.50	-34.7	31,507	-0.11%
2023/12/18	3	101.50	10	101.70	102.00	-7	31,329	-0.02%
2023/12/15	80	101.45	5	101.50	101.50	75	31,177	0.24%
2023/12/14	22	101.48	10	101.70	102.00	12	30,726	0.04%
2023/12/13	4.4	100.77	9	100.83	101.00	-4.6	30,500	-0.02%
2023/12/12	8	101.00	4	101.00	101.00	4	30,839	0.01%
2023/12/11	7.1	100.79	3	101.00	101.00	4.1	30,769	0.01%
2023/12/08	16	101.13	2	101.49	101.50	14	30,658	0.05%
2023/12/07	9.2	101.05	6	101.00	101.00	3.2	30,887	0.01%
2023/12/06	5	101.10	7	101.21	101.00	-2	30,950	-0.01%
2023/12/05	3	100.67	6	100.83	101.00	-3	30,895	-0.01%
2023/12/04	2	100.50	11	100.68	101.00	-9	30,773	-0.03%
2023/12/01	37	100.85	17.2	100.88	100.50	19.8	30,811	0.06%
2023/11/30	9	101.72	2	101.75	101.50	7	30,592	0.02%
2023/11/29	19	102.34	5	102.20	102.00	14	30,267	0.05%
2023/11/28	11.6	102.03	18	102.47	102.50	-6.4	29,970	-0.02%
2023/11/27	15	102.13	4	102.25	101.50	11	30,482	0.04%
2023/11/24	31.1	101.63	6	101.50	101.50	25.1	30,442	0.08%
2023/11/22	42.7	102.81	9	102.61	102.00	33.7	31,063	0.11%
2023/11/21	10	101.70	34	101.76	102.50	-24	30,942	-0.08%
2023/11/20	16	101.31	13	101.54	101.00	3	31,170	0.01%
2023/11/17	16	102.25	41.1	102.57	102.50	-25.1	30,949	-0.08%
2023/11/16	8.1	100.81	27.1	100.98	101.00	-19	30,387	-0.06%
2023/11/15	26	100.31	8	100.56	100.50	18	30,054	0.06%
2023/11/14	24.1	100.00	58.4	99.55	100.00	-34.3	29,488	-0.12%
2023/11/13	10.3	97.76	31.9	98.20	97.70	-21.7	29,120	-0.07%
2023/11/10	7.2	97.36	5	97.50	97.20	2.2	29,544	0.01%
2023/11/09	38.1	97.87	29.6	98.04	97.90	8.5	30,337	0.03%
2023/11/08	6	96.57	61.1	97.01	97.00	-55.1	30,321	-0.18%
2023/11/07	36	96.00	14.1	95.96	96.10	21.9	30,373	0.07%
2023/11/06	41.4	96.66	34	96.87	96.40	7.4	30,281	0.02%
2023/11/03	27.9	95.60	16.2	95.64	95.80	11.7	29,982	0.04%
2023/11/02	18.1	96.78	26.9	97.09	97.00	-8.8	29,758	-0.03%
2023/11/01	19.2	96.04	20	96.19	95.60	-0.8	30,097	0.00%
2023/10/31	34.6	95.82	58.3	96.19	96.50	-23.7	30,309	-0.08%
2023/10/30	111.9	95.09	122	96.09	94.50	-10.1	29,933	-0.03%	大買/大賣/
2023/10/27	15.1	98.41	3	98.20	98.20	12.1	28,083	0.04%
2023/10/26	113.3	98.40	13.2	98.49	98.50	100.1	28,036	0.36%	大買/
2023/10/25	19.2	99.00	15	99.05	99.00	4.2	27,773	0.02%
2023/10/24	116.9	98.49	48.8	98.26	98.30	68.1	27,620	0.25%	大買/
2023/10/23	51.4	100.77	34	100.38	100.50	17.4	26,288	0.07%
2023/10/20	25	104.08	13	104.00	103.50	12	25,919	0.05%
2023/10/19	28.1	103.88	6.1	103.76	103.50	22.1	25,714	0.09%
2023/10/18	15	105.83	9	105.94	105.50	6	25,514	0.02%
2023/10/17	22.2	106.71	5	107.10	106.50	17.2	25,614	0.07%
2023/10/16	14	106.89	3.2	107.00	107.00	10.8	26,265	0.04%
2023/10/13	11	107.05	14.1	106.86	107.50	-3.1	26,851	-0.01%
2023/10/12	4.1	106.99	20.8	106.84	107.00	-16.7	27,096	-0.06%
2023/10/11	10.2	106.10	43.8	106.31	106.00	-33.6	27,348	-0.12%
2023/10/06	2.3	105.06	14	105.32	105.50	-11.8	27,369	-0.04%
2023/10/05	23.1	103.33	11	103.23	103.50	12.1	27,528	0.04%
2023/10/04	18	102.81	10.1	102.80	103.00	7.9	27,645	0.03%
2023/10/03	12.5	104.09	12	104.08	104.00	0.5	27,599	0.00%
2023/10/02	6.1	104.58	6	104.67	104.50	0.1	27,816	0.00%
2023/09/28	6	103.75	21	103.81	104.00	-15	28,735	-0.05%
2023/09/27	17	104.03	8.1	104.06	104.00	8.9	29,226	0.03%
2023/09/26	20.3	104.55	14	104.07	104.00	6.3	30,286	0.02%
2023/09/25	20	105.25	2	105.50	105.50	18	31,242	0.06%
2023/09/22	8.3	105.14	3	105.33	105.00	5.3	31,773	0.02%
2023/09/21	15.7	105.45	9	105.06	105.00	6.7	32,181	0.02%
2023/09/20	29	106.34	3	106.33	106.00	26	32,555	0.08%
2023/09/19	11.4	107.06	11.3	106.91	106.50	0.1	33,360	0.00%
2023/09/18	14.7	106.04	4	106.50	106.50	10.7	34,796	0.03%
2023/09/15	11	106.27	4	106.50	106.00	7	35,058	0.02%
2023/09/14	10.5	106.50	4.1	106.62	106.50	6.4	34,962	0.02%
2023/09/13	13	106.31	6	106.17	106.00	7	35,116	0.02%
2023/09/12	2	105.50	18	106.78	107.50	-16	35,594	-0.04%
2023/09/11	8.3	105.26	15	105.13	105.00	-6.7	35,679	-0.02%
2023/09/08	8	105.38	1	106.00	106.00	7	35,975	0.02%
2023/09/07	8	105.56	5.2	105.71	105.50	2.8	36,936	0.01%
2023/09/06	12.1	106.05	23	106.17	106.00	-10.9	38,325	-0.03%
2023/09/05	5	106.30	10	106.50	107.00	-5	38,319	-0.01%
2023/09/04	5	107.10	13	106.08	106.50	-8	38,384	-0.02%
2023/09/01	5.2	106.81	16.1	106.97	107.50	-10.9	38,403	-0.03%
2023/08/31	4.2	106.12	17	106.06	106.50	-12.8	38,772	-0.03%
2023/08/30	8.2	106.01	6	106.42	106.00	2.2	38,234	0.01%
2023/08/29	41.1	106.04	1,060.8	105.51	106.00	-1,019.6	38,783	-2.63%	大賣/鉅額交易
2023/08/28	12	108.54	14	108.21	108.00	-2	38,485	-0.01%
2023/08/25	28.3	108.25	24	108.17	108.00	4.3	39,185	0.01%
2023/08/24	29	109.84	37.1	109.46	109.50	-8.1	40,302	-0.02%
2023/08/23	11	106.64	18	106.67	106.50	-7	40,756	-0.02%
2023/08/22	4	106.50	9.1	106.55	106.50	-5.1	41,061	-0.01%
2023/08/21	11.3	105.96	3	106.00	106.00	8.3	41,271	0.02%
2023/08/18	15.1	106.10	4	106.50	106.00	11.1	41,354	0.03%
2023/08/17	4	105.88	45.3	106.12	106.50	-41.3	41,432	-0.10%
2023/08/16	30.1	105.80	12.1	105.92	105.50	18	41,323	0.04%
2023/08/15	96.1	107.67	3	107.33	107.00	93.1	41,146	0.23%
2023/08/14	22.2	109.86	26.8	109.50	110.00	-4.6	40,542	-0.01%
2023/08/11	34.4	108.99	5	109.30	108.50	29.4	40,690	0.07%
2023/08/10	10	109.65	10.2	110.00	110.00	-0.2	41,012	0.00%
2023/08/09	7.2	110.85	16	110.94	110.50	-8.8	41,109	-0.02%
2023/08/08	16.1	110.44	8	110.63	110.50	8.1	41,947	0.02%
2023/08/07	23.4	110.44	9	111.56	109.50	14.4	41,823	0.03%
2023/08/04	3	110.50	25	110.28	111.00	-22	41,358	-0.05%
2023/08/02	21	108.62	4	108.50	108.00	17	41,384	0.04%
2023/08/01	6.2	109.69	9	110.17	110.50	-2.8	40,993	-0.01%
2023/07/31	9	109.11	9.1	109.66	108.50	-0.1	40,803	0.00%
2023/07/28	16.4	109.89	3	109.67	109.50	13.4	40,510	0.03%
2023/07/27	8.1	111.19	6	110.58	110.50	2.1	40,589	0.01%
2023/07/26	3.1	111.66	17	111.56	111.50	-13.9	40,899	-0.03%
2023/07/25	48.1	109.74	218	111.36	112.00	-169.9	40,721	-0.42%	大賣/鉅額交易
2023/07/24	42.2	107.99	18.8	107.99	108.00	23.4	39,989	0.06%
2023/07/21	9.1	107.56	3	107.67	107.50	6.1	40,226	0.02%
2023/07/20	19	108.50	18	108.19	108.00	1	40,260	0.00%
2023/07/19	47.1	110.20	19.2	109.03	108.50	27.9	40,018	0.07%
2023/07/18	34.2	111.09	46.9	111.65	112.00	-12.7	39,654	-0.03%
2023/07/17	8	110.19	10.2	110.05	110.50	-2.2	39,110	-0.01%
2023/07/14	27	107.61	52.5	108.91	109.50	-25.5	38,735	-0.07%
2023/07/13	23	107.76	91.5	108.03	107.00	-68.4	38,284	-0.18%
2023/07/12	29	106.91	20	106.60	107.50	9	38,042	0.02%
2023/07/11	28	104.93	3	104.83	105.00	25	37,842	0.07%
2023/07/10	26.4	105.06	4	105.38	104.50	22.4	37,828	0.06%
2023/07/07	17.5	105.49	7.8	105.20	105.50	9.7	37,756	0.03%
2023/07/06	48.5	106.14	19.5	106.07	105.50	28.9	37,732	0.08%
2023/07/05	31.7	108.75	11.1	108.46	108.50	20.6	36,789	0.06%
2023/07/04	235.8	111.39	177.3	110.59	110.00	58.5	36,139	0.16%	大買/大賣/
2023/07/03	36	114.67	57.9	114.61	115.00	-21.9	35,462	-0.06%
2023/06/30	32.1	112.33	135.5	112.10	113.00	-103.4	34,309	-0.30%	大賣/鉅額交易
2023/06/29	64.9	114.21	44	114.86	113.00	20.9	33,829	0.06%
2023/06/28	23	115.04	16.1	114.97	115.00	6.9	33,522	0.02%
2023/06/27	21	114.88	56	115.77	114.00	-35	33,179	-0.11%
2023/06/26	108.3	115.48	151	115.40	115.50	-42.7	32,601	-0.13%	大買/大賣/
2023/06/21	7.1	112.43	20.1	112.70	113.00	-13	32,082	-0.04%
2023/06/20	8	112.44	24.1	112.60	112.50	-16.1	32,028	-0.05%
2023/06/19	11	112.50	14	112.14	112.50	-3	31,892	-0.01%
2023/06/16	5	111.70	18.7	111.95	111.00	-13.7	31,825	-0.04%
2023/06/15	21.1	111.46	5	111.60	111.50	16.1	31,398	0.05%
2023/06/14	65.5	112.02	71	112.51	112.50	-5.5	31,855	-0.02%
2023/06/13	17.4	112.30	49.1	112.55	112.50	-31.7	31,723	-0.10%
2023/06/12	18.3	110.70	160	110.54	110.50	-141.7	30,901	-0.46%	大賣/鉅額交易
2023/06/09	5.4	107.69	26.7	107.56	108.00	-21.3	29,760	-0.07%
2023/06/08	11.6	107.32	11	107.00	107.00	0.5	29,876	0.00%
2023/06/07	7.3	107.37	6	107.83	108.00	1.3	30,051	0.00%
2023/06/06	23.1	106.74	6.1	106.75	107.00	17	30,703	0.06%
2023/06/05	16	107.78	4	107.75	107.50	12	30,622	0.04%
2023/06/02	48.6	107.82	23.1	108.31	108.00	25.5	31,419	0.08%
2023/06/01	8.1	107.06	15	107.40	108.00	-6.9	31,156	-0.02%
2023/05/31	24.9	106.56	22.1	106.62	106.50	2.8	30,871	0.01%
2023/05/30	23	107.05	86	107.08	107.00	-63	30,356	-0.21%
2023/05/29	18.2	105.24	32.1	104.55	105.50	-13.9	29,635	-0.05%
2023/05/26	12	102.42	9	102.39	102.50	3	29,233	0.01%
2023/05/25	10	102.50	6.2	102.83	102.50	3.9	28,999	0.01%
2023/05/24	5.6	102.54	34.2	102.99	103.00	-28.6	28,936	-0.10%
2023/05/23	65	102.52	9.3	102.89	102.50	55.7	28,904	0.19%
2023/05/22	11.4	102.52	7	103.00	103.00	4.4	28,907	0.02%
2023/05/19	122.3	102.51	7	102.71	103.00	115.3	29,083	0.40%	大買/鉅額交易
2023/05/18	18	102.75	33	102.82	103.00	-15	29,193	-0.05%
2023/05/17	10	102.50	15	102.97	102.50	-5	29,333	-0.02%
2023/05/16	28.3	102.29	9	102.44	102.00	19.3	28,993	0.07%
2023/05/15	56.1	102.02	10	102.20	102.00	46.1	28,601	0.16%
2023/05/12	9	105.61	8.1	105.61	102.50	0.9	28,557	0.00%
2023/05/11	9	105.61	8.1	105.61	105.00	0.9	27,867	0.00%
2023/05/10	11.1	106.46	10.5	106.40	106.50	0.6	27,910	0.00%
2023/05/09	5.3	106.47	196.1	106.46	106.50	-190.8	28,140	-0.68%	大賣/鉅額交易
2023/05/08	8	105.00	5	105.30	105.00	3	28,301	0.01%
2023/05/05	8	104.88	4.1	105.00	105.00	3.9	28,849	0.01%
2023/05/04	5.2	105.11	2.4	105.00	105.00	2.8	29,465	0.01%
2023/05/03	15.5	105.85	13	105.81	105.50	2.5	29,917	0.01%
2023/05/02	1.9	105.45	63.1	105.44	106.00	-61.2	30,781	-0.20%
2023/04/28	2	104.25	8.1	103.69	104.50	-6.1	31,312	-0.02%
2023/04/27	16.3	103.50	3.1	103.82	103.50	13.2	31,454	0.04%
2023/04/26	5.3	103.42	38.4	103.54	103.50	-33.1	31,624	-0.10%
2023/04/25	43.5	103.08	20.3	103.22	103.00	23.3	31,354	0.07%
2023/04/24	24.1	103.77	6.3	103.60	103.50	17.8	31,215	0.06%
2023/04/21	10.7	104.48	58.3	104.93	104.00	-47.6	31,240	-0.15%
2023/04/20	8.4	103.88	31.2	104.24	104.50	-22.8	31,018	-0.07%
2023/04/19	8.1	103.88	12	104.21	104.00	-3.9	31,244	-0.01%
2023/04/18	8.2	104.12	15.2	104.10	104.50	-7	31,266	-0.02%
2023/04/17	2.4	104.00	22.4	104.00	104.00	-20	31,594	-0.06%
2023/04/14	5.1	103.50	19.8	103.97	104.50	-14.7	32,030	-0.05%
2023/04/13	6.3	102.76	8.1	102.94	103.00	-1.8	32,380	-0.01%
2023/04/12	22.7	102.85	4.1	102.99	102.50	18.6	32,302	0.06%
2023/04/11	15	103.23	12.1	103.38	103.50	2.9	32,585	0.01%
2023/04/10	208	103.00	11	103.23	103.00	197	32,478	0.61%	大買/鉅額交易
2023/04/07	42	103.11	4.5	103.06	103.00	37.5	32,418	0.12%
2023/04/06	77.5	103.21	7.1	104.77	103.50	70.4	32,371	0.22%
2023/03/31	5.1	104.21	3	104.17	104.00	2.1	31,976	0.01%
2023/03/30	5.1	103.71	5.1	104.20	104.50	0	32,025	0.00%
2023/03/29	35	103.13	9	103.50	103.50	26	32,165	0.08%
2023/03/28	113.1	103.03	12.3	103.46	103.00	100.8	32,556	0.31%	大買/
2023/03/27	24.3	104.25	4	104.25	103.50	20.3	32,645	0.06%
2023/03/24	20.2	104.78	76.2	105.00	105.50	-56	33,306	-0.17%
2023/03/23	147.2	103.02	12.2	103.71	103.50	135	32,568	0.41%	大買/鉅額交易
2023/03/22	7.4	103.65	10.2	103.99	103.50	-2.8	32,454	-0.01%
2023/03/21	1.2	103.42	10.1	103.75	103.50	-8.9	32,672	-0.03%
2023/03/20	575.3	102.99	8.9	102.94	102.50	566.4	32,644	1.74%	大買/鉅額交易
2023/03/17	8.5	103.68	26.3	103.60	103.50	-17.8	32,828	-0.05%
2023/03/16	11.2	102.46	3.2	102.05	102.00	8	32,303	0.02%
2023/03/15	5.1	102.51	5.1	102.89	102.50	0	32,585	0.00%
2023/03/14	11.4	102.04	7.1	102.07	102.00	4.3	33,160	0.01%
2023/03/13	5	101.90	11.1	102.68	103.00	-6.1	33,434	-0.02%
2023/03/10	13.5	101.76	12.2	101.93	102.00	1.3	34,333	0.00%
2023/03/09	32.2	102.94	58	102.50	102.50	-25.8	34,973	-0.07%
2023/03/08	12	104.33	36	104.60	104.00	-24	35,167	-0.07%
2023/03/07	17.4	104.94	57.5	104.89	105.00	-40.1	35,211	-0.11%
2023/03/06	4.1	103.12	40.7	103.51	103.50	-36.6	34,782	-0.11%
2023/03/03	5.1	102.80	8.2	103.12	102.50	-3.1	34,733	-0.01%
2023/03/02	6.1	102.25	13.3	102.41	102.50	-7.2	34,949	-0.02%
2023/03/01	3.2	101.03	9.1	101.78	102.00	-5.9	35,010	-0.02%
2023/02/24	32.8	102.00	20	102.45	101.00	12.8	34,736	0.04%
2023/02/23	4.1	102.50	13.1	102.61	103.00	-9	34,341	-0.03%
2023/02/22	8	101.62	10.3	101.95	102.00	-2.3	34,713	-0.01%
2023/02/21	5.1	102.61	4	102.50	102.50	1.1	34,783	0.00%
2023/02/20	12.2	103.01	9	103.17	103.00	3.2	35,331	0.01%
2023/02/17	14	103.00	29.9	102.93	103.50	-15.9	35,745	-0.04%
2023/02/16	10.2	103.10	29	103.21	103.50	-18.8	36,384	-0.05%
2023/02/15	18	102.03	28	102.23	102.50	-10	37,202	-0.03%
2023/02/14	6.1	101.91	10.4	101.81	102.00	-4.3	37,250	-0.01%
2023/02/13	12	101.79	7	101.21	101.00	5	37,616	0.01%
2023/02/10	8.1	101.38	10	101.55	101.50	-1.9	37,809	-0.01%
2023/02/09	3.1	100.82	9.5	101.24	101.00	-6.4	38,059	-0.02%
2023/02/08	27.6	100.60	204	100.50	100.50	-176.4	38,379	-0.46%	大賣/鉅額交易
2023/02/07	24	101.02	10.1	101.15	100.50	13.9	38,627	0.04%
2023/02/06	72	101.50	43.1	101.58	101.50	29	38,581	0.08%
2023/02/03	250.5	99.70	5	99.72	99.60	245.5	38,523	0.64%	大買/鉅額交易
2023/02/02	44.1	100.15	9.6	100.34	100.00	34.5	38,531	0.09%
2023/02/01	10.1	99.99	16.7	100.17	100.00	-6.6	38,077	-0.02%
2023/01/31	34.3	100.19	31.3	100.14	99.70	3.1	37,933	0.01%
2023/01/30	28.6	98.28	13	98.44	98.10	15.6	37,093	0.04%
2023/01/17	20.1	98.20	6.5	98.32	98.10	13.6	36,341	0.04%
2023/01/16	59.5	98.58	3	98.10	98.10	56.5	36,361	0.16%
2023/01/13	7.1	98.82	4.2	99.16	98.60	2.9	36,315	0.01%
2023/01/12	5.8	98.87	3.1	99.32	98.60	2.7	36,978	0.01%
2023/01/11	45.5	99.65	6	99.42	99.10	39.5	37,569	0.11%
2023/01/10	17	99.36	19.2	99.39	99.40	-2.2	37,879	-0.01%
2023/01/09	15.3	99.22	13	99.22	99.10	2.3	38,027	0.01%
2023/01/06	14.3	98.57	9.1	98.56	98.40	5.2	37,890	0.01%
2023/01/05	13.5	98.14	6	98.27	98.00	7.5	38,045	0.02%
2023/01/04	29.7	98.28	4	98.28	98.10	25.7	38,079	0.07%
2023/01/03	40.8	98.65	17.2	98.68	99.10	23.6	38,013	0.06%
2022/12/30	17.1	99.95	22.1	99.96	99.90	-5	37,602	-0.01%
2022/12/29	50.4	99.80	6.3	99.77	99.70	44.1	37,753	0.12%
2022/12/28	8.1	100.19	18.1	100.14	100.50	-10	38,005	-0.03%
2022/12/27	5.1	100.61	6.1	100.67	100.50	-0.9	37,915	0.00%
2022/12/26	3.1	101.00	7.1	100.80	101.00	-4	38,115	-0.01%
2022/12/23	1.2	100.08	1.1	100.52	101.00	0.2	38,434	0.00%
2022/12/22	3.2	100.50	17.1	100.94	101.00	-14	38,849	-0.04%
2022/12/21	21.3	100.17	4.1	100.25	100.00	17.2	39,308	0.04%
2022/12/20	19.3	100.61	6.2	100.34	100.00	13.2	39,198	0.03%
2022/12/19	2.2	101.02	5.1	101.20	101.50	-2.9	39,135	-0.01%
2022/12/16	40.2	100.66	2.4	100.83	100.50	37.9	38,899	0.10%
2022/12/15	9.1	101.62	1.6	102.11	101.50	7.5	38,102	0.02%
2022/12/14	2.3	101.59	9.2	102.45	102.50	-6.9	38,124	-0.02%
2022/12/13	19.1	101.35	4.1	101.50	101.00	15	38,141	0.04%
2022/12/12	18.1	101.34	5.1	101.90	102.00	13.1	37,850	0.03%
2022/12/09	17	102.24	6	102.25	102.00	11	38,145	0.03%
2022/12/08	126.7	101.57	6	102.08	101.50	120.7	37,890	0.32%	大買/鉅額交易
2022/12/07	13.2	102.66	29.3	102.61	102.00	-16.1	37,817	-0.04%
2022/12/06	83.5	103.21	276	102.75	103.00	-192.5	37,621	-0.51%	大賣/鉅額交易
2022/12/05	41	106.05	15	106.17	105.50	26	37,014	0.07%
2022/12/02	163.1	105.08	219.1	105.45	105.50	-56	36,500	-0.15%	大買/大賣/
2022/12/01	94	102.65	35.9	102.47	103.00	58.1	35,734	0.16%
2022/11/30	127.2	100.98	13	101.08	100.50	114.2	34,905	0.33%	大買/鉅額交易
2022/11/29	20.3	100.17	9	100.16	100.00	11.3	34,038	0.03%
2022/11/28	58.3	100.26	7	100.00	100.00	51.3	33,757	0.15%
2022/11/25	53.1	100.88	1.8	100.50	100.50	51.3	33,605	0.15%
2022/11/24	13.7	100.33	4.3	100.50	101.00	9.4	33,507	0.03%
2022/11/23	15.3	100.90	108.4	101.01	100.50	-93.1	33,169	-0.28%	大賣/
2022/11/22	116	100.03	5.1	100.50	100.50	110.9	33,091	0.34%	大買/鉅額交易
2022/11/21	26.5	100.71	4.5	100.55	100.00	22	32,902	0.07%
2022/11/18	51.7	101.27	2	101.25	100.50	49.7	32,636	0.15%
2022/11/17	25	101.22	2	101.25	101.50	23	32,326	0.07%
2022/11/16	22.4	101.57	15	101.77	101.50	7.4	32,188	0.02%
2022/11/15	17.1	101.53	7	101.93	101.50	10.1	31,685	0.03%
2022/11/14	52.1	99.89	10	101.00	101.50	42.1	31,198	0.14%
2022/11/11	163.2	100.30	12	100.46	100.00	151.2	30,512	0.50%	大買/鉅額交易
2022/11/10	33.1	100.58	8.3	100.82	100.50	24.8	29,543	0.08%
2022/11/09	28.3	101.85	7.3	101.51	102.50	21.1	29,373	0.07%
2022/11/08	26.3	100.10	3	100.00	100.00	23.3	29,190	0.08%
2022/11/07	26.1	99.98	13	100.01	100.00	13.1	29,498	0.04%
2022/11/04	30.3	99.93	10	100.19	100.50	20.3	29,858	0.07%
2022/11/03	18.3	101.04	2.2	101.03	101.00	16.2	29,990	0.05%
2022/11/02	7	101.43	4	101.38	102.00	3	29,765	0.01%
2022/11/01	120	101.48	1.1	101.52	101.50	119	29,668	0.40%	大買/鉅額交易
2022/10/31	4.6	102.45	2.2	102.32	102.50	2.4	29,304	0.01%
2022/10/28	5	104.10	2	103.75	104.00	3	29,222	0.01%
2022/10/27	1	104.50	2	104.50	104.00	-1	29,368	0.00%
2022/10/26	1	103.50	18	103.81	104.00	-17	29,519	-0.06%
2022/10/25	4	102.50	6	102.67	103.50	-2	29,293	-0.01%
2022/10/24	4	103.63	9	103.06	103.00	-5	29,045	-0.02%
2022/10/21	8.2	102.83	6	103.33	103.50	2.2	28,923	0.01%
2022/10/20	31.4	101.55	17.1	102.01	102.50	14.2	29,034	0.05%
2022/10/19	7	103.50	5	104.00	103.00	2	28,453	0.01%
2022/10/18	21	104.64	2	104.00	103.50	19	28,204	0.07%
2022/10/17	12.2	104.67	5	105.00	105.00	7.2	28,041	0.03%
2022/10/14	5.2	105.00	1	105.00	105.00	4.2	27,956	0.02%
2022/10/13	1	104.48	9.8	103.86	103.50	-8.8	28,122	-0.03%
2022/10/12	5.2	103.31	5	103.50	103.00	0.2	27,974	0.00%
2022/10/11	16	104.53	4.1	104.26	104.00	11.9	27,628	0.04%
2022/10/07	6	107.50	22	107.02	107.50	-16	27,413	-0.06%
2022/10/06	8.3	107.01	7	107.00	107.50	1.3	27,815	0.00%
2022/10/05	16.2	105.88	40	106.38	107.00	-23.8	27,893	-0.09%
2022/10/04	21	102.26	3	102.50	102.50	18	27,455	0.07%
2022/10/03	14	101.04	4	101.38	101.00	10	27,474	0.04%
2022/09/30	20.3	101.05	3	101.67	102.00	17.3	27,695	0.06%
2022/09/29	14	101.39	12.1	101.42	101.50	1.9	27,913	0.01%
2022/09/28	143.5	101.21	31.1	100.89	100.50	112.4	28,002	0.40%	大買/鉅額交易
2022/09/27	68.1	103.59	1	103.50	103.50	67.1	27,942	0.24%
2022/09/26	69.4	105.26	15.1	104.53	104.00	54.3	28,760	0.19%
2022/09/23	3.1	106.66	4	106.63	106.50	-0.9	29,122	0.00%
2022/09/22	9.1	106.61	2	106.75	107.00	7.1	29,606	0.02%
2022/09/21	11	106.82	2	108.50	107.00	9	29,763	0.03%
2022/09/20	2.1	107.50	3	108.00	108.50	-1	29,793	0.00%
2022/09/19	3	106.83	4	106.88	107.00	-1	29,797	0.00%
2022/09/16	13.1	107.23	11	107.05	107.50	2.1	30,004	0.01%
2022/09/15	1.2	108.40	8	108.50	108.00	-6.8	30,148	-0.02%
2022/09/14	15	107.63	0.1	108.50	107.50	14.9	30,383	0.05%
2022/09/13	4.1	109.99	23.4	109.65	110.00	-19.3	30,584	-0.06%
2022/09/12	5.2	108.02	2	108.50	108.50	3.2	30,594	0.01%
2022/09/08	1.5	106.67	4	106.50	107.00	-2.5	31,113	-0.01%
2022/09/07	25.1	106.96	1	106.00	106.00	24.1	31,387	0.08%
2022/09/06	4.1	108.12	1	108.00	108.50	3.1	31,270	0.01%
2022/09/05	3.1	108.16	4	108.00	108.00	-0.9	31,528	0.00%
2022/09/02	4.1	107.75	1	107.50	107.50	3.1	31,931	0.01%
2022/09/01	12.3	107.54	2	107.25	107.50	10.3	32,046	0.03%
2022/08/31	2	108.50	5	107.70	109.00	-3	31,915	-0.01%
2022/08/30	5	108.00	0	0.00	108.50	5	31,741	0.02%
2022/08/29	28.9	108.21	1	108.00	108.00	27.9	32,006	0.09%
2022/08/26	12	109.58	0	0.00	110.50	12	32,155	0.04%
2022/08/25	3	109.66	2	110.00	109.50	1	32,478	0.00%
2022/08/24	6	109.58	1	109.50	109.50	5	33,426	0.01%
2022/08/23	8.1	110.01	23	110.11	110.00	-14.9	34,509	-0.04%
2022/08/22	2.1	110.52	2	110.50	111.00	0.1	34,940	0.00%
2022/08/19	3	111.50	1	111.00	111.00	2	35,525	0.01%
2022/08/18	6.1	111.58	0	0.00	112.00	6.1	35,898	0.02%
2022/08/17	1	111.50	7	112.00	112.50	-6	36,728	-0.02%
2022/08/16	59.3	111.05	6.3	110.68	111.00	53	36,840	0.14%
2022/08/15	13.1	112.04	15	112.17	112.00	-1.9	36,930	-0.01%
2022/08/12	5	112.60	19.4	113.26	112.50	-14.4	37,208	-0.04%
2022/08/11	0.4	112.38	88.1	111.93	113.00	-87.7	37,022	-0.24%
2022/08/10	6.1	110.08	33	109.89	110.00	-26.9	36,918	-0.07%
2022/08/09	6	108.58	22	108.73	109.00	-16	36,398	-0.04%
2022/08/08	16	107.59	24	107.96	108.00	-8	36,343	-0.02%
2022/08/05	42	108.49	2	108.25	108.00	40	36,295	0.11%
2022/08/04	10.5	107.54	3	107.00	108.00	7.5	36,249	0.02%
2022/08/03	5.1	107.42	6.8	107.55	108.50	-1.7	35,932	0.00%
2022/08/02	4.4	107.27	10.5	106.95	108.00	-6.1	35,709	-0.02%
2022/08/01	3	108.50	7	108.64	109.00	-4	35,441	-0.01%
2022/07/29	4	108.63	10.2	108.71	109.00	-6.2	35,652	-0.02%
2022/07/28	2	108.50	11	108.41	108.50	-9	35,867	-0.03%
2022/07/27	2.4	107.79	15	108.63	108.00	-12.6	36,003	-0.03%
2022/07/26	3	107.67	7.3	107.73	108.00	-4.3	35,778	-0.01%
2022/07/25	3	106.84	75.6	107.42	107.50	-72.6	35,635	-0.20%
2022/07/22	12.3	106.00	34	106.04	106.00	-21.7	35,447	-0.06%
2022/07/21	3	104.33	6	104.42	105.50	-3	35,462	-0.01%
2022/07/20	23	104.41	4.2	104.10	103.50	18.8	35,419	0.05%
2022/07/19	10	103.95	8	104.00	104.00	2	35,511	0.01%
2022/07/18	14	104.54	9.3	104.62	105.00	4.7	35,446	0.01%
2022/07/15	2.2	105.00	8	105.31	105.00	-5.8	35,469	-0.02%
2022/07/14	7.3	104.50	27	104.65	105.00	-19.7	35,384	-0.06%
2022/07/13	11	103.05	13	103.04	102.50	-2	34,910	-0.01%
2022/07/12	8	100.31	6	100.08	100.50	2	34,569	0.01%
2022/07/11	15	101.30	5.3	101.03	101.00	9.7	34,330	0.03%
2022/07/08	10.1	102.35	9.5	103.13	102.00	0.6	34,172	0.00%
2022/07/07	8.1	102.95	14	102.07	103.50	-5.9	33,867	-0.02%
2022/07/06	23.5	101.24	5.1	101.30	100.50	18.4	33,478	0.05%
2022/07/05	10.3	102.05	12	101.96	102.50	-1.7	33,199	-0.01%
2022/07/04	25.3	100.87	14	100.32	100.00	11.3	32,860	0.03%
2022/07/01	52.1	106.92	34.6	107.13	106.00	17.5	32,262	0.05%
2022/06/30	27.3	109.26	19.2	109.45	109.00	8.2	31,744	0.03%
2022/06/29	4	111.38	4.3	111.35	111.00	-0.3	31,393	0.00%
2022/06/28	1.3	110.50	5.1	111.21	112.00	-3.8	31,168	-0.01%
2022/06/27	10	111.10	13	111.31	111.00	-3	31,040	-0.01%
2022/06/24	1.1	109.55	13	110.08	110.00	-11.9	30,863	-0.04%
2022/06/23	11	108.36	13.1	107.96	108.00	-2.1	30,701	-0.01%
2022/06/22	6	110.33	4.2	109.76	109.50	1.8	30,281	0.01%
2022/06/21	5	111.40	3	110.84	112.00	2	30,597	0.01%
2022/06/20	19.1	109.55	9.1	109.78	109.00	10	30,276	0.03%
2022/06/17	21.2	109.93	10	110.00	109.50	11.2	30,071	0.04%
2022/06/16	107	112.46	4	112.50	111.50	103	29,597	0.35%	大買/鉅額交易
2022/06/15	1.1	111.54	102	112.00	112.00	-100.9	30,439	-0.33%	大賣/
2022/06/14	14.7	111.29	7.2	111.21	111.50	7.5	30,755	0.02%
2022/06/13	27.3	111.68	6.4	111.52	111.50	20.9	30,823	0.07%
2022/06/10	10	114.45	16	114.56	114.00	-6	30,587	-0.02%
2022/06/09	14	114.21	35	115.21	115.50	-21	30,617	-0.07%
2022/06/08	2	114.25	17	114.00	114.00	-15	30,518	-0.05%
2022/06/07	15.2	114.06	11	114.45	113.50	4.2	30,625	0.01%
2022/06/06	3	114.67	6.6	115.11	115.50	-3.5	30,483	-0.01%
2022/06/02	20	114.93	125.6	114.97	114.00	-105.6	30,890	-0.34%	大賣/鉅額交易
2022/06/01	33.1	114.22	69.1	114.49	114.50	-36	31,010	-0.12%
2022/05/31	14	111.04	47.3	112.17	113.00	-33.3	30,133	-0.11%
2022/05/30	5	109.80	14	109.68	110.50	-9	28,871	-0.03%
2022/05/27	9	110.44	35.1	110.53	110.00	-26.1	28,372	-0.09%
2022/05/26	7.2	109.08	13	109.85	109.00	-5.9	27,992	-0.02%
2022/05/25	10	109.50	52.1	109.35	109.50	-42.1	27,818	-0.15%
2022/05/24	10	108.00	24.6	108.61	108.00	-14.6	27,347	-0.05%
2022/05/23	3	108.00	31.2	107.97	108.00	-28.2	26,969	-0.10%
2022/05/20	9	107.56	54.7	107.92	107.00	-45.7	26,832	-0.17%
2022/05/19	5	106.50	11	106.00	107.50	-6	26,456	-0.02%
2022/05/18	3	106.33	90	106.54	107.00	-87	26,023	-0.33%
2022/05/17	3	104.83	6	105.00	105.00	-3	25,518	-0.01%
2022/05/16	2.1	104.26	307.7	104.00	104.50	-305.6	25,323	-1.21%	大賣/鉅額交易
2022/05/13	1	103.50	15.1	103.76	104.00	-14.1	25,172	-0.06%
2022/05/12	1	103.00	4	102.50	102.00	-3	25,217	-0.01%
2022/05/11	8.6	103.50	1	103.00	103.00	7.6	25,124	0.03%
2022/05/10	2	103.50	2	103.50	104.00	0	25,133	0.00%
2022/05/09	0	0.00	11	103.59	104.00	-11	25,217	-0.04%
2022/05/06	40.2	103.02	4	103.25	104.00	36.2	25,527	0.14%
2022/05/05	0.1	104.50	37	105.26	104.50	-36.9	25,631	-0.14%
2022/05/04	1	104.00	11	104.14	104.00	-10	25,602	-0.04%
2022/05/03	1	101.52	6	102.00	102.50	-5	25,586	-0.02%
2022/04/29	7	101.93	17	101.97	102.00	-10	25,993	-0.04%
2022/04/28	15.1	100.27	4	100.88	101.50	11.1	26,305	0.04%
2022/04/27	30.1	100.01	12	100.07	100.00	18.1	26,323	0.07%
2022/04/26	11.5	100.79	13.1	101.11	101.00	-1.6	26,227	-0.01%
2022/04/25	37.3	101.08	5.1	101.00	100.50	32.3	26,131	0.12%
2022/04/22	17	102.62	9	103.00	103.50	8	25,723	0.03%
2022/04/21	8	103.13	6	103.58	103.00	2	26,086	0.01%
2022/04/20	11	102.36	8	102.50	103.00	3	26,106	0.01%
2022/04/19	22.1	102.52	6	102.75	102.00	16.1	26,095	0.06%
2022/04/18	8.2	102.50	23	102.50	102.50	-14.8	26,235	-0.06%
2022/04/15	11.1	103.23	6	103.17	103.00	5.1	26,622	0.02%
2022/04/14	6	104.17	7	104.00	104.00	-1	27,070	0.00%
2022/04/13	2	104.00	14	103.64	104.00	-12	27,740	-0.04%
2022/04/12	13	102.38	15	102.40	102.00	-2	29,846	-0.01%
2022/04/11	39	102.24	12	102.42	102.00	27	29,853	0.09%
2022/04/08	59.1	102.93	8	103.31	103.00	51.1	29,736	0.17%
2022/04/07	57.1	103.75	8	103.25	103.00	49.1	29,605	0.17%
2022/04/06	263	104.49	12	104.83	105.00	251	29,253	0.86%	大買/鉅額交易
2022/04/01	11	104.64	6	104.92	104.50	5	28,990	0.02%
2022/03/31	5	106.00	14.5	106.00	106.00	-9.5	28,748	-0.03%
2022/03/30	13	105.58	14	105.54	105.50	-1	28,608	0.00%
2022/03/29	12	105.33	37.2	105.05	105.50	-25.2	28,506	-0.09%
2022/03/28	11	105.41	13.2	105.81	106.00	-2.2	28,443	-0.01%
2022/03/25	29.1	106.38	224.1	106.48	106.00	-194.9	28,332	-0.69%	大賣/鉅額交易
2022/03/24	11.1	106.05	36.1	106.42	106.50	-25	28,289	-0.09%
2022/03/23	24.5	104.88	6.3	105.08	105.50	18.2	27,980	0.07%
2022/03/22	6	103.83	6	104.17	104.00	0	28,224	0.00%
2022/03/21	10	105.05	3	104.83	104.50	7	28,256	0.02%
2022/03/18	21.4	104.94	39.1	104.96	106.00	-17.8	28,271	-0.06%
2022/03/17	35.5	103.77	28.1	103.96	104.00	7.4	27,192	0.03%
2022/03/16	20.2	101.03	12	101.54	101.50	8.2	26,806	0.03%
2022/03/15	25.1	101.20	25.5	101.76	101.00	-0.4	26,458	0.00%
2022/03/14	25.2	102.66	9	103.22	102.50	16.2	26,525	0.06%
2022/03/11	8	103.06	16	103.16	103.50	-8	26,516	-0.03%
2022/03/10	25.1	103.04	24	103.40	103.00	1.1	26,500	0.00%
2022/03/09	14.8	101.63	16	101.81	101.50	-1.2	26,385	0.00%
2022/03/08	41.5	101.12	142.9	101.18	101.50	-101.4	26,349	-0.38%	大賣/鉅額交易
2022/03/07	22.9	103.04	13	102.81	102.50	9.9	25,720	0.04%
2022/03/04	3	104.00	8	104.50	105.00	-5	25,816	-0.02%
2022/03/03	5	104.80	1.2	105.00	104.50	3.8	25,972	0.01%
2022/03/02	1.6	104.19	2	104.75	104.50	-0.5	26,143	0.00%
2022/03/01	4	104.25	11	104.45	104.50	-7	26,204	-0.03%
2022/02/25	17	102.97	13	103.46	103.00	4	26,220	0.02%
2022/02/24	55.1	103.26	33.2	103.06	102.50	21.9	26,098	0.08%
2022/02/23	50	105.25	18	104.69	105.00	32	25,606	0.13%
2022/02/22	32.8	104.60	15	104.50	104.50	17.8	25,709	0.07%
2022/02/21	118.1	105.03	5	106.20	106.00	113.1	25,784	0.44%	大買/鉅額交易
2022/02/18	36.5	105.11	6	105.50	105.50	30.5	25,924	0.12%
2022/02/17	39	106.03	207	106.00	106.00	-168	25,998	-0.65%	大賣/鉅額交易
2022/02/16	2	104.50	13	105.38	105.50	-11	26,003	-0.04%
2022/02/15	18.1	104.47	12	104.21	104.00	6.1	26,223	0.02%
2022/02/14	215	104.00	16	104.25	104.00	199	26,310	0.76%	大買/鉅額交易
2022/02/11	15	105.17	13	105.88	106.00	2	26,318	0.01%
2022/02/10	2	105.75	15	106.33	106.50	-13	26,440	-0.05%
2022/02/09	14.2	105.93	162	106.01	106.50	-147.8	26,437	-0.56%	大賣/鉅額交易
2022/02/08	11	105.36	29	105.21	105.50	-18	26,352	-0.07%
2022/02/07	36.1	103.00	14	103.46	103.00	22.1	25,826	0.09%
2022/01/26	36.2	102.46	9.3	102.57	102.00	26.9	25,471	0.11%
2022/01/25	176.2	102.92	11	102.91	103.00	165.2	25,257	0.65%	大買/鉅額交易
2022/01/24	39.6	103.24	9	103.56	103.00	30.6	25,076	0.12%
2022/01/21	36	102.31	6.5	102.31	102.00	29.5	24,727	0.12%
2022/01/20	31.1	103.44	15	103.57	103.00	16.1	24,415	0.07%
2022/01/19	12.2	103.71	5.1	103.79	103.50	7.1	24,199	0.03%
2022/01/18	6.1	103.92	2	104.50	103.50	4.1	24,100	0.02%
2022/01/17	13.1	103.54	7	103.71	103.50	6.1	24,204	0.03%
2022/01/14	36.2	103.61	6	103.83	103.50	30.2	24,181	0.12%
2022/01/13	0.5	105.50	4	105.25	105.50	-3.5	24,050	-0.01%
2022/01/12	3	104.67	6	104.42	104.50	-3	24,214	-0.01%
2022/01/11	32	104.39	15	104.50	104.50	17	24,338	0.07%
2022/01/10	16.2	104.94	5	104.60	104.50	11.2	24,605	0.05%
2022/01/07	39	106.91	11	106.77	106.50	28	24,846	0.11%
2022/01/06	33.3	107.56	7	107.21	107.00	26.3	24,497	0.11%
2022/01/05	52.6	108.41	118	108.67	109.00	-65.4	23,990	-0.27%	大賣/
2022/01/04	39.1	103.51	27	103.54	103.50	12.1	22,264	0.05%
2022/01/03	13	103.77	13	103.65	103.00	0	22,420	0.00%
2021/12/30	2.6	104.12	4.5	104.50	104.00	-1.9	22,693	-0.01%
2021/12/29	12.1	104.59	7.1	104.79	105.00	5	23,058	0.02%
2021/12/28	55	104.89	15	105.13	105.50	40	23,528	0.17%
2021/12/27	6	104.42	2	104.50	104.50	4	23,690	0.02%
2021/12/24	15	104.00	6	104.67	104.00	9	24,112	0.04%
2021/12/23	4.6	103.78	5.2	104.00	104.00	-0.6	24,295	0.00%
2021/12/22	11	103.68	7	103.86	103.50	4	24,599	0.02%
2021/12/21	8.6	103.73	13	104.19	104.50	-4.5	24,777	-0.02%
2021/12/20	15	103.17	3	103.33	103.00	12	24,788	0.05%
2021/12/17	20	103.57	24	103.56	103.50	-4	24,743	-0.02%
2021/12/16	25.7	104.24	1	103.50	103.50	24.7	24,530	0.10%
2021/12/15	11.1	104.41	7.6	104.57	105.00	3.5	24,606	0.01%
2021/12/14	8	104.31	7	104.71	104.50	1	24,867	0.00%
2021/12/13	53	104.98	5	105.10	104.50	48	24,882	0.19%
2021/12/10	11	104.95	12	105.38	105.00	-1	25,648	0.00%
2021/12/09	12	105.58	9	105.61	106.00	3	25,628	0.01%
2021/12/08	20	105.75	5	105.40	105.00	15	25,632	0.06%
2021/12/07	61	105.99	173	106.99	106.00	-112	25,267	-0.44%	大賣/鉅額交易
2021/12/06	37.5	106.46	17	106.47	106.50	20.5	25,185	0.08%
2021/12/03	18.2	105.42	4	105.75	105.00	14.2	25,281	0.06%
2021/12/02	5	105.30	12.2	106.15	105.00	-7.2	25,365	-0.03%
2021/12/01	1	104.50	8	105.00	105.50	-7	25,219	-0.03%
2021/11/30	27.1	104.28	23.6	104.21	103.50	3.5	25,243	0.01%
2021/11/29	181.8	102.98	18	103.58	103.50	163.8	24,913	0.66%	大買/鉅額交易
2021/11/26	21.7	103.93	8	104.13	103.50	13.7	24,820	0.06%
2021/11/25	24	105.17	4	105.13	105.00	20	24,927	0.08%
2021/11/24	50.1	105.43	16	105.34	105.50	34.1	24,868	0.14%
2021/11/23	10	106.25	2	106.50	106.00	8	24,601	0.03%
2021/11/22	14.2	106.75	16	106.59	106.50	-1.8	24,446	-0.01%
2021/11/19	15.4	106.90	6	107.33	106.50	9.4	24,384	0.04%
2021/11/18	17	106.79	18	106.64	107.00	-1	24,337	0.00%
2021/11/17	31	107.61	10.5	107.88	107.00	20.5	24,205	0.08%
2021/11/16	19	108.32	2	108.50	108.00	17	24,180	0.07%
2021/11/15	20.1	109.15	13.5	108.80	108.00	6.6	24,775	0.03%
2021/11/12	11	108.73	11	108.64	109.00	0	24,877	0.00%
2021/11/11	24	107.96	33.2	107.55	107.50	-9.2	24,858	-0.04%
2021/11/10	30	108.67	37.3	108.92	109.00	-7.3	25,126	-0.03%
2021/11/09	5	107.11	8	107.56	108.00	-3	25,521	-0.01%
2021/11/08	25	107.14	20	107.20	107.50	5	25,431	0.02%
2021/11/05	7	108.64	12	108.42	109.00	-5	25,877	-0.02%
2021/11/04	3	108.00	3.5	108.14	108.00	-0.5	26,297	0.00%
2021/11/03	8.2	107.94	5	108.20	107.50	3.2	26,495	0.01%
2021/11/02	24	108.02	19	108.03	107.50	5	26,978	0.02%
2021/11/01	9	107.11	13	107.19	106.50	-4	26,974	-0.01%
2021/10/29	24.1	107.31	9.4	107.21	107.00	14.7	27,025	0.05%
2021/10/28	6	107.92	4	108.38	108.50	2	27,041	0.01%
2021/10/27	41	108.02	11	108.14	108.00	30	27,205	0.11%
2021/10/26	7	108.50	50	108.79	109.00	-43	27,413	-0.16%
2021/10/25	27	108.35	13	108.27	108.00	14	27,459	0.05%
2021/10/22	10	107.40	6.6	108.11	107.50	3.5	27,653	0.01%
2021/10/21	13	107.85	22.1	108.05	108.00	-9.1	27,868	-0.03%
2021/10/20	24	107.35	13	107.69	107.50	11	27,916	0.04%
2021/10/19	25	107.52	9	107.11	107.00	16	27,785	0.06%
2021/10/18	20	109.27	19	109.42	107.50	1	28,334	0.00%
2021/10/15	6.3	108.65	48	108.66	109.50	-41.7	28,682	-0.15%
2021/10/14	15	106.57	26	107.00	106.50	-11	28,303	-0.04%
2021/10/13	33	105.30	22	105.55	105.50	11	28,537	0.04%
2021/10/12	63	104.86	15	105.13	105.00	48	28,786	0.17%
2021/10/08	18.1	107.41	57	107.45	108.00	-38.9	29,185	-0.13%
2021/10/07	0	107.00	64	106.44	107.00	-64	29,179	-0.22%
2021/10/06	75	104.17	31	103.87	103.00	44	29,150	0.15%
2021/10/05	68.2	101.62	12.6	101.90	101.50	55.6	28,786	0.19%
2021/10/04	14.2	103.36	4	103.75	103.00	10.2	28,567	0.04%
2021/10/01	47.1	103.80	22	103.39	103.00	25.1	28,543	0.09%
2021/09/30	18.2	105.03	10	105.45	105.00	8.2	28,439	0.03%
2021/09/29	39.2	104.87	9	104.78	105.00	30.2	28,792	0.10%
2021/09/28	34.1	106.60	6.5	106.62	106.50	27.6	29,592	0.09%
2021/09/27	14.2	107.89	4	108.13	107.50	10.2	29,497	0.03%
2021/09/24	28	107.59	3.1	107.68	107.50	24.9	29,530	0.08%
2021/09/23	7	106.86	105	107.00	106.50	-98	29,793	-0.33%	大賣/
2021/09/22	129	106.50	16	106.88	107.00	113	29,774	0.38%	大買/鉅額交易
2021/09/17	33.5	108.31	10.1	108.75	108.50	23.4	29,528	0.08%
2021/09/16	18	108.01	37	108.42	107.50	-19	29,476	-0.06%
2021/09/15	24.1	109.35	42.2	109.43	108.50	-18	29,612	-0.06%
2021/09/14	9	107.17	8	107.56	107.50	1	29,019	0.00%
2021/09/13	17	107.24	1	107.50	106.50	16	29,065	0.06%
2021/09/10	20	107.25	8	107.88	108.00	12	29,390	0.04%
2021/09/09	12.1	106.59	3.9	107.11	107.00	8.2	29,660	0.03%
2021/09/08	25.3	107.40	18	107.81	107.50	7.3	29,623	0.02%
2021/09/07	128.4	108.95	30	108.82	108.50	98.4	29,547	0.33%	大買/
2021/09/06	19.5	111.21	48.5	111.15	111.00	-29	29,553	-0.10%
2021/09/03	13.1	111.92	24.5	112.06	112.50	-11.4	29,849	-0.04%
2021/09/02	35.4	111.77	48.1	111.27	111.50	-12.7	29,768	-0.04%
2021/09/01	32	110.28	51	111.08	111.00	-19	29,654	-0.06%
2021/08/31	1	108.50	10	109.40	111.00	-9	29,587	-0.03%
2021/08/30	3	107.67	15	108.83	109.00	-12	29,418	-0.04%
2021/08/27	12.2	107.51	2.7	107.63	108.00	9.5	29,666	0.03%
2021/08/26	13	107.73	3	107.67	107.50	10	29,835	0.03%
2021/08/25	7	108.07	9	108.22	108.50	-2	30,168	-0.01%
2021/08/24	7	108.57	19	108.45	109.00	-12	30,304	-0.04%
2021/08/23	11	107.36	25	106.72	107.50	-14	30,576	-0.05%
2021/08/20	13.1	103.70	11.1	104.45	104.50	2	30,649	0.01%
2021/08/19	51.4	104.63	17	103.76	103.00	34.4	31,163	0.11%
2021/08/18	24.3	105.47	12	106.13	107.00	12.3	30,717	0.04%
2021/08/17	20.1	106.93	20	107.18	106.50	0.1	31,031	0.00%
2021/08/16	21.2	107.29	12	107.33	107.50	9.2	31,124	0.03%
2021/08/13	29.1	108.95	9	109.50	109.00	20.1	31,441	0.06%
2021/08/12	22	109.02	8	109.25	109.00	14	31,378	0.04%
2021/08/11	22.1	106.87	18	108.08	109.00	4.1	31,859	0.01%
2021/08/10	63.4	109.86	6	109.08	108.50	57.4	32,440	0.18%
2021/08/09	15	111.70	39	112.00	112.00	-24	33,341	-0.07%
2021/08/06	26	111.98	14	112.71	112.50	12	33,684	0.04%
2021/08/05	10.3	111.26	8.1	111.69	112.00	2.2	34,169	0.01%
2021/08/04	18	111.92	34	112.21	112.00	-16	36,329	-0.04%
2021/08/03	14	111.36	12.9	111.62	111.50	1.1	37,309	0.00%
2021/08/02	5.5	110.59	12	111.88	113.00	-6.5	37,640	-0.02%
2021/07/30	9	109.83	20	110.38	110.00	-11	38,246	-0.03%
2021/07/29	15.9	110.56	24	110.94	111.00	-8.1	38,400	-0.02%
2021/07/28	33	109.50	13	109.88	110.50	20	39,142	0.05%
2021/07/27	30	111.13	28	111.27	111.50	2	40,042	0.00%
2021/07/26	35	109.77	4	110.38	110.00	31	40,774	0.08%
2021/07/23	19	110.90	30.5	111.13	110.50	-11.4	40,978	-0.03%
2021/07/22	47.1	110.32	33.6	111.19	110.50	13.5	41,267	0.03%
2021/07/21	87.1	113.69	10	113.40	112.50	77.1	41,185	0.19%
2021/07/20	33.6	114.96	23.1	114.87	114.50	10.5	40,817	0.03%
2021/07/19	22.2	116.96	5	117.50	116.50	17.2	41,033	0.04%
2021/07/16	6	118.92	15.6	118.81	119.50	-9.6	41,627	-0.02%
2021/07/15	46.2	118.98	52.1	118.85	119.50	-5.9	41,646	-0.01%
2021/07/14	24	117.19	25	117.06	116.00	-1	41,038	0.00%
2021/07/13	22	116.59	26.8	116.32	116.50	-4.8	41,122	-0.01%
2021/07/12	14	114.89	19	115.03	115.00	-5	41,396	-0.01%
2021/07/09	28	113.71	99	113.57	114.00	-71	41,770	-0.17%
2021/07/08	12	115.25	20.8	115.45	115.50	-8.7	42,184	-0.02%
2021/07/07	10	115.40	7	115.79	115.00	3	42,614	0.01%
2021/07/06	17	116.32	50	116.58	116.50	-33	43,302	-0.08%
2021/07/05	14.1	115.50	105.7	115.29	117.00	-91.6	43,911	-0.21%	大賣/
2021/07/02	10	111.70	14.2	111.76	111.50	-4.2	43,223	-0.01%
2021/07/01	123.6	111.99	25	112.00	112.00	98.6	43,510	0.23%	大買/
2021/06/30	23	112.57	28.9	112.87	112.00	-5.9	43,940	-0.01%
2021/06/29	16.4	111.82	16	112.06	111.50	0.4	45,039	0.00%
2021/06/28	25	112.24	8.1	111.75	111.50	17	46,909	0.04%
2021/06/25	54	114.04	39	114.09	113.00	15	47,286	0.03%
2021/06/24	5	112.30	18.1	112.81	113.00	-13.1	47,379	-0.03%
2021/06/23	13	110.19	40.1	110.90	111.50	-27.1	47,741	-0.06%
2021/06/22	18.2	109.03	13	109.08	108.50	5.2	48,354	0.01%
2021/06/21	87.5	109.24	13.1	109.08	108.50	74.4	49,335	0.15%
2021/06/18	23.1	112.18	16.1	112.16	111.50	7	50,635	0.01%
2021/06/17	21	111.07	16.1	110.96	113.00	4.9	51,947	0.01%
2021/06/16	26.4	112.02	9.2	112.16	111.50	17.2	54,351	0.03%
2021/06/15	8	112.69	5	112.80	113.00	3	56,251	0.01%
2021/06/11	13.1	112.81	41.2	113.09	113.50	-28.1	58,242	-0.05%
2021/06/10	7.4	110.23	6	110.67	110.50	1.4	59,189	0.00%
2021/06/09	25.1	109.74	14	109.79	109.50	11.1	60,027	0.02%
2021/06/08	12	110.67	10	110.75	110.50	2	61,243	0.00%
2021/06/07	24	111.13	10	111.30	110.50	14	62,197	0.02%
2021/06/04	16	110.06	13	110.92	112.00	3	62,654	0.00%
2021/06/03	17	111.35	18	111.81	111.00	-1	62,906	0.00%
2021/06/02	16.1	113.15	3	113.17	112.00	13.1	63,414	0.02%
2021/06/01	12.5	114.34	6	114.17	114.50	6.5	64,306	0.01%
2021/05/31	13.2	112.70	26	113.02	113.50	-12.8	65,255	-0.02%
2021/05/28	23.3	110.70	13	110.92	111.00	10.3	66,126	0.02%
2021/05/27	36.8	108.54	14	109.11	109.50	22.8	66,575	0.03%
2021/05/26	26.3	111.21	12	111.04	111.50	14.3	67,559	0.02%
2021/05/25	24	112.04	71	112.30	112.00	-47	69,013	-0.07%
2021/05/24	54	108.94	32	108.97	109.50	22	69,079	0.03%
2021/05/21	75	108.81	34.1	108.97	109.50	40.9	69,408	0.06%
2021/05/20	16	105.41	35	106.01	106.00	-19	69,516	-0.03%
2021/05/19	40.2	105.14	34.3	105.16	105.00	5.9	70,236	0.01%
2021/05/18	21.5	102.65	179.6	104.50	107.00	-158.1	70,231	-0.23%	大賣/鉅額交易
2021/05/17	227.6	99.98	89.3	99.52	98.20	138.2	70,387	0.20%	大買/鉅額交易
2021/05/14	27.2	104.74	40.8	104.95	104.50	-13.6	70,236	-0.02%
2021/05/13	40.1	102.92	71.9	102.04	103.00	-31.8	70,571	-0.05%
2021/05/12	91.9	101.11	86.1	100.40	102.00	5.8	70,334	0.01%
2021/05/11	110.3	107.79	48.5	108.27	107.00	61.8	69,233	0.09%	大買/
2021/05/10	36.7	113.96	12.1	114.00	113.00	24.6	69,994	0.04%
2021/05/07	17	116.15	44	115.94	117.50	-27	72,312	-0.04%
2021/05/06	22	111.82	24.1	112.00	112.50	-2.1	73,359	0.00%
2021/05/05	39.1	111.25	31	112.26	110.00	8.1	74,195	0.01%
2021/05/04	101.5	109.34	123.2	109.73	108.50	-21.7	75,249	-0.03%	大買/大賣/
2021/05/03	43.1	113.16	30.8	113.44	112.50	12.3	76,133	0.02%
2021/04/29	28.4	117.11	30	117.83	116.00	-1.6	78,603	0.00%
2021/04/28	50.5	117.22	2	117.50	117.00	48.5	79,282	0.06%
2021/04/27	46	119.07	35	119.53	118.50	11	80,842	0.01%
2021/04/26	59.2	118.19	19.1	118.29	117.50	40.2	81,368	0.05%
2021/04/23	26.5	118.21	25.5	118.35	119.00	1	82,262	0.00%
2021/04/22	124.2	118.78	86	119.30	117.50	38.2	84,441	0.05%	大買/
2021/04/21	45	120.40	15	120.37	120.00	30	88,574	0.03%
2021/04/20	22	121.57	14	121.79	122.00	8	89,305	0.01%
2021/04/19	15.4	121.95	18.2	121.91	121.50	-2.8	90,633	0.00%
2021/04/16	51.6	123.30	51.3	123.23	123.50	0.3	91,260	0.00%
2021/04/15	23.1	120.41	24	120.73	121.00	-0.9	92,273	0.00%
2021/04/14	63.3	121.04	10	121.60	121.50	53.3	93,500	0.06%
2021/04/13	32.9	121.87	41.6	122.34	122.50	-8.7	96,281	-0.01%
2021/04/12	40.7	120.71	9	120.00	120.50	31.7	99,322	0.03%
2021/04/09	56.9	121.02	30	120.70	120.00	26.9	102,027	0.03%
2021/04/08	62.1	122.47	9	122.45	122.50	53.1	101,224	0.05%
2021/04/07	19.2	123.29	28.7	123.34	123.50	-9.5	101,243	-0.01%
2021/04/06	25.5	122.99	28.2	123.18	122.50	-2.7	101,439	0.00%
2021/04/01	124.7	122.34	95.1	122.37	121.50	29.6	101,864	0.03%	大買/
2021/03/31	100.4	124.91	67.9	124.88	124.00	32.5	102,143	0.03%
2021/03/30	54.2	129.14	61	129.37	129.50	-6.8	100,661	-0.01%
2021/03/29	9.3	128.11	21	128.07	128.50	-11.7	100,823	-0.01%
2021/03/26	20	126.98	29.5	127.02	126.50	-9.5	101,700	-0.01%
2021/03/25	17.8	127.23	16	127.53	126.50	1.8	101,299	0.00%
2021/03/24	114.6	128.32	47.6	129.68	128.00	67	100,686	0.07%	大買/
2021/03/23	59.7	132.02	63.6	132.27	130.50	-4	99,806	0.00%
2021/03/22	31	126.50	241.9	128.57	130.00	-210.8	98,701	-0.21%	大賣/鉅額交易
2021/03/19	165.4	124.72	95	125.72	123.50	70.4	97,546	0.07%	大買/
2021/03/18	65.9	129.68	128.1	129.82	129.50	-62.2	95,637	-0.07%	大賣/
2021/03/17	60.2	125.66	193.7	126.23	126.00	-133.4	94,357	-0.14%	大賣/鉅額交易
2021/03/16	39.2	122.35	71.5	122.37	123.00	-32.3	92,873	-0.03%
2021/03/15	31.5	119.75	35.1	120.29	121.00	-3.6	92,452	0.00%
2021/03/12	29.4	119.35	113.8	119.40	120.00	-84.4	93,263	-0.09%	大賣/
2021/03/11	51.8	117.09	61.9	117.12	117.00	-10.2	94,385	-0.01%
2021/03/10	9.4	115.42	33	115.88	115.50	-23.7	93,926	-0.03%
2021/03/09	36	114.08	52.1	113.76	115.00	-16.1	93,640	-0.02%
2021/03/08	43.2	115.04	31	115.03	113.50	12.2	93,481	0.01%
2021/03/05	77.9	114.88	32.3	115.03	115.00	45.6	92,985	0.05%
2021/03/04	56.2	114.02	21	114.60	114.50	35.2	92,545	0.04%
2021/03/03	57.1	115.24	66	114.71	115.50	-8.9	91,575	-0.01%
2021/03/02	13.2	114.03	29	113.64	112.00	-15.9	90,689	-0.02%
2021/02/26	123.3	112.76	7.6	112.78	112.00	115.7	90,179	0.13%	大買/鉅額交易
2021/02/25	19.3	115.15	104.4	115.29	116.50	-85.2	88,553	-0.10%	大賣/
2021/02/24	27.9	111.53	29.6	112.91	110.50	-1.6	87,097	0.00%
2021/02/23	17.3	109.90	47	110.00	111.50	-29.7	86,598	-0.03%
2021/02/22	54.4	111.68	29.2	112.72	111.00	25.1	86,137	0.03%
2021/02/19	55.5	110.40	62	110.07	110.00	-6.5	85,645	-0.01%
2021/02/18	46	113.72	10	113.55	113.00	36	84,850	0.04%
2021/02/17	45.3	113.92	28	114.30	114.00	17.3	84,908	0.02%
2021/02/05	82.2	114.11	86.4	114.99	113.50	-4.2	83,928	-0.01%
2021/02/04	37.2	114.22	30	114.08	114.00	7.2	83,134	0.01%
2021/02/03	33.2	116.69	19.9	116.14	116.50	13.3	82,680	0.02%
2021/02/02	30.2	115.98	51	116.01	116.50	-20.8	82,107	-0.03%
2021/02/01	90	110.57	77.4	110.46	113.00	12.6	81,389	0.02%
2021/01/29	136.3	115.43	128.1	115.32	111.50	8.2	79,640	0.01%	大買/大賣/
2021/01/28	85.1	119.24	61.5	119.04	118.50	23.6	76,874	0.03%
2021/01/27	30	123.47	71.6	123.35	123.00	-41.6	75,136	-0.06%
2021/01/26	62	122.96	84	122.26	122.00	-22.1	73,916	-0.03%
2021/01/25	59.5	120.49	90.5	121.09	123.00	-30.9	72,070	-0.04%
2021/01/22	258.9	120.04	250.9	120.39	121.50	8	70,174	0.01%	大買/大賣/
2021/01/21	52.2	116.46	65.8	116.62	117.00	-13.6	67,021	-0.02%
2021/01/20	70.6	115.98	100.5	115.88	114.50	-29.8	66,129	-0.05%
2021/01/19	44.2	115.63	40	115.14	115.00	4.2	64,197	0.01%
2021/01/18	76.3	113.47	75.3	113.69	114.00	0.9	63,005	0.00%
2021/01/15	66.7	116.06	138.9	115.82	115.50	-72.2	61,737	-0.12%	大賣/
2021/01/14	70.2	113.80	397.8	113.57	116.00	-327.6	59,302	-0.55%	大賣/鉅額交易
2021/01/13	17	105.88	40.5	106.04	106.50	-23.5	54,542	-0.04%
2021/01/12	71	104.57	46	103.98	104.00	25	53,983	0.05%
2021/01/11	28.1	107.37	39.4	107.78	107.50	-11.3	53,647	-0.02%
2021/01/08	62.3	107.46	76.2	107.38	108.00	-14	53,291	-0.03%
2021/01/07	37.1	107.09	221.7	106.77	107.00	-184.6	51,832	-0.36%	大賣/鉅額交易
2021/01/06	144	105.51	172.8	105.70	105.00	-28.8	50,561	-0.06%	大買/大賣/
2021/01/05	250.9	103.57	228.3	103.32	104.00	22.7	47,274	0.05%	大買/大賣/
2021/01/04	134.6	96.31	374.9	96.68	99.90	-240.3	44,037	-0.55%	大買/大賣/鉅額交易
2020/12/31	24.1	91.67	67.6	91.79	92.00	-43.6	40,427	-0.11%
2020/12/30	15	90.96	47	90.86	91.60	-32	40,179	-0.08%
2020/12/29	40	90.99	19.4	90.84	90.40	20.6	39,796	0.05%
2020/12/28	40.1	92.39	86.2	92.13	91.80	-46.1	39,355	-0.12%
2020/12/25	155.1	91.55	170	91.73	91.80	-14.9	38,556	-0.04%	大買/大賣/
2020/12/24	48	89.46	33	89.52	89.60	15	37,188	0.04%
2020/12/23	59.1	88.86	92.1	88.94	88.80	-33	37,032	-0.09%
2020/12/22	124.6	88.77	182.9	89.10	87.70	-58.4	36,732	-0.16%	大買/大賣/
2020/12/21	18	87.86	20	87.97	88.00	-2	36,124	-0.01%
2020/12/18	31.5	87.72	28	87.98	87.70	3.5	35,941	0.01%
2020/12/17	35	87.97	84	88.00	87.80	-49	35,866	-0.14%
2020/12/16	43	87.73	48.8	87.74	88.20	-5.8	35,716	-0.02%
2020/12/15	65.1	87.19	79	86.80	87.10	-13.9	35,463	-0.04%
2020/12/14	40.1	88.57	19	88.41	87.70	21.1	35,162	0.06%
2020/12/11	34	86.64	49.3	86.87	87.60	-15.3	34,666	-0.04%
2020/12/10	53.7	87.87	105	87.84	87.70	-51.3	33,930	-0.15%	大賣/
2020/12/09	113	88.66	77.6	88.81	89.00	35.4	33,480	0.11%	大買/
2020/12/08	153	88.41	71	88.25	87.60	82	32,621	0.25%	大買/
2020/12/07	114.8	85.78	206.2	86.56	87.90	-91.4	31,140	-0.29%	大買/大賣/
2020/12/04	20.3	82.84	31	83.04	82.90	-10.7	28,798	-0.04%
2020/12/03	37.7	82.18	15	82.23	82.00	22.7	28,368	0.08%
2020/12/02	64	82.56	6.5	82.76	82.70	57.5	28,204	0.20%
2020/12/01	4	82.53	12.2	82.71	82.90	-8.2	28,227	-0.03%
2020/11/30	26.2	82.73	4	82.38	82.30	22.2	28,504	0.08%
2020/11/27	65	82.59	9	82.62	82.60	56	27,917	0.20%
2020/11/26	15.2	82.87	14.4	82.95	83.00	0.7	27,869	0.00%
2020/11/25	10.6	82.25	25	81.67	82.00	-14.4	27,823	-0.05%
2020/11/24	35	82.50	22	82.29	82.00	13	27,853	0.05%
2020/11/23	46	82.84	16	82.84	82.90	30	27,877	0.11%
2020/11/20	21	82.35	46	82.37	82.50	-25	27,738	-0.09%
2020/11/19	16	82.69	8	82.73	82.90	8	27,618	0.03%
2020/11/18	18	83.14	33.1	83.09	83.20	-15.1	27,595	-0.05%
2020/11/17	16	82.66	16	82.99	83.00	0	27,491	0.00%
2020/11/16	30	82.45	44	82.43	82.60	-14	27,885	-0.05%
2020/11/13	23	81.52	56	81.46	81.40	-33	27,577	-0.12%
2020/11/12	24	81.26	32	81.72	81.90	-8	27,494	-0.03%
2020/11/11	20.5	81.04	29.4	81.10	81.60	-8.9	27,213	-0.03%
2020/11/10	18	80.73	66.8	80.75	80.80	-48.8	27,174	-0.18%
2020/11/09	81	81.03	49	80.96	81.20	32	28,235	0.11%
2020/11/06	2	79.55	20	79.59	79.70	-18	28,321	-0.06%
2020/11/05	2	79.10	0	0.00	79.00	2	28,488	0.01%
2020/11/04	3	78.73	14	78.86	78.80	-11	29,073	-0.04%
2020/11/03	17	78.55	9	78.39	78.30	8	29,122	0.03%
2020/11/02	21	77.86	29	78.02	78.30	-8	29,432	-0.03%
2020/10/30	25	77.55	6	77.73	77.50	19	29,600	0.06%
2020/10/29	21	77.54	5	77.84	78.00	16	29,550	0.05%
2020/10/28	40	78.90	13	78.32	78.30	27	30,059	0.09%
2020/10/27	12	79.73	69.5	79.78	80.00	-57.5	30,234	-0.19%
2020/10/26	8	80.60	7.5	80.47	80.20	0.5	30,632	0.00%
2020/10/23	5	80.80	1	80.80	80.70	4	31,049	0.01%
2020/10/22	6	80.42	17	80.68	80.80	-11	32,073	-0.03%
2020/10/21	34	80.67	54	80.99	80.40	-20	32,779	-0.06%
2020/10/20	23.5	81.70	31.3	81.37	81.40	-7.8	33,058	-0.02%
2020/10/19	69	80.70	88	81.02	81.30	-19	33,610	-0.06%
2020/10/16	18	79.07	19	78.90	78.60	-1	33,408	0.00%
2020/10/15	4	77.80	63	78.30	78.10	-59	33,847	-0.17%
2020/10/14	22	78.28	53	78.40	78.00	-31	34,602	-0.09%
2020/10/13	12	78.81	32.4	78.54	78.90	-20.4	34,800	-0.06%
2020/10/12	13	78.31	105	78.52	78.70	-92	35,259	-0.26%	大賣/
2020/10/08	4.5	77.80	19	77.82	78.00	-14.5	35,425	-0.04%
2020/10/07	10	77.46	1	77.40	77.40	9	35,744	0.03%
2020/10/06	11	77.95	14	78.05	77.80	-3	36,066	-0.01%
2020/10/05	2	77.70	4	78.03	77.70	-2	36,653	-0.01%
2020/09/30	9	77.63	7	77.73	77.40	2	37,159	0.01%
2020/09/29	20.5	77.49	3	77.83	77.00	17.5	37,455	0.05%
2020/09/28	56	76.77	20.8	76.35	76.90	35.2	37,793	0.09%
2020/09/25	28	74.96	9	74.70	74.30	19	38,001	0.05%
2020/09/24	86	75.25	58	75.24	75.00	28	38,076	0.07%
2020/09/23	24	76.83	4	76.75	76.70	20	37,687	0.05%
2020/09/22	57	77.00	26	77.08	76.80	31	38,132	0.08%
2020/09/21	32	77.68	12	77.60	77.40	20	38,706	0.05%
2020/09/18	10	77.85	11.4	77.89	77.60	-1.4	40,000	0.00%
2020/09/17	6	78.40	3.1	78.30	78.10	2.8	40,947	0.01%
2020/09/16	16	79.16	34	78.87	78.80	-18	41,362	-0.04%
2020/09/15	9	79.18	32	79.13	79.10	-23	41,339	-0.06%
2020/09/14	31	79.28	53	79.21	79.40	-22	41,646	-0.05%
2020/09/11	5	78.34	26	78.24	78.50	-21	41,491	-0.05%
2020/09/10	9.1	78.36	39	78.48	78.50	-29.9	41,523	-0.07%
2020/09/09	5	77.02	13	76.82	77.90	-8	41,410	-0.02%
2020/09/08	86	77.89	36	77.74	77.50	50	41,473	0.12%
2020/09/07	27.2	76.89	9.5	77.09	77.30	17.8	41,611	0.04%
2020/09/04	44	77.00	33	76.92	76.90	11	41,954	0.03%
2020/09/03	62	78.39	16.8	78.46	77.70	45.2	41,789	0.11%
2020/09/02	18.6	77.18	6	77.57	77.80	12.6	41,734	0.03%
2020/09/01	18.6	77.00	33	77.00	77.00	-14.4	42,211	-0.03%
2020/08/31	31.3	77.61	15	77.02	76.90	16.3	42,474	0.04%
2020/08/28	34	77.54	12	77.53	77.50	22	42,692	0.05%
2020/08/27	32	78.02	18.6	77.53	77.50	13.4	42,988	0.03%
2020/08/26	2	78.15	0	0.00	78.20	2	43,281	0.00%
2020/08/25	21.4	78.47	27	78.15	78.30	-5.6	43,441	-0.01%
2020/08/24	26	78.02	1	77.60	77.60	25	43,891	0.06%
2020/08/21	19	77.88	6	78.10	78.20	13	43,964	0.03%
2020/08/20	96	77.51	17	77.10	77.10	79	43,929	0.18%
2020/08/19	4.1	80.01	27	80.40	79.30	-22.9	43,368	-0.05%
2020/08/18	19	79.63	56.4	79.80	79.80	-37.4	43,283	-0.09%
2020/08/17	55.1	80.41	31	80.34	80.20	24.1	43,604	0.06%
2020/08/14	32	79.94	24	80.16	80.40	8	43,618	0.02%
2020/08/13	65	80.17	42	79.89	79.50	23	43,559	0.05%
2020/08/12	47	80.86	24	80.80	81.40	23	42,948	0.05%
2020/08/11	47.2	80.63	33	80.02	79.80	14.2	43,139	0.03%
2020/08/10	10	79.74	25	79.89	80.50	-15	43,407	-0.03%
2020/08/07	22.2	78.88	6	78.65	78.30	16.2	43,275	0.04%
2020/08/06	20	79.33	24	78.89	79.00	-4	43,625	-0.01%
2020/08/05	11	78.13	12	78.18	77.90	-1	43,829	0.00%
2020/08/04	15	77.88	2	78.00	78.10	13	44,340	0.03%
2020/08/03	38	77.98	13	77.33	77.10	25	44,597	0.06%
2020/07/31	25	78.89	11	78.76	78.40	14	44,108	0.03%
2020/07/30	9	77.99	8.8	77.95	78.00	0.2	43,832	0.00%
2020/07/29	16	78.25	3	78.37	78.00	13	43,666	0.03%
2020/07/28	23	79.34	26	79.62	78.40	-3	43,848	-0.01%
2020/07/27	35	78.86	31.1	78.33	78.00	3.9	43,342	0.01%
2020/07/24	39	81.00	24	80.88	80.00	15	42,760	0.04%
2020/07/23	35	81.90	21	81.91	82.10	14	42,348	0.03%
2020/07/22	51	85.45	62	85.60	85.90	-11	41,517	-0.03%
2020/07/21	74	85.57	92.3	85.37	85.30	-18.3	40,594	-0.05%
2020/07/20	43	86.02	51	86.00	86.80	-8	39,798	-0.02%
2020/07/17	47	88.22	11	88.26	88.00	36	39,066	0.09%
2020/07/16	36.5	87.09	43	87.63	87.60	-6.5	39,095	-0.02%
2020/07/15	9	86.74	10	86.61	86.60	-1	38,790	0.00%
2020/07/14	20	87.02	18	86.73	86.30	2	39,163	0.01%
2020/07/13	19	85.99	18	86.17	86.70	1	39,298	0.00%
2020/07/10	20	85.56	21.8	85.29	84.80	-1.8	39,392	0.00%
2020/07/09	57.4	86.34	23.6	86.27	86.20	33.8	39,134	0.09%
2020/07/08	17	87.01	27.3	86.94	87.00	-10.3	38,728	-0.03%
2020/07/07	18	86.37	19	86.78	87.00	-1	38,430	0.00%
2020/07/06	5.6	86.12	22	86.47	86.40	-16.4	38,484	-0.04%
2020/07/03	13	85.69	1	85.30	85.30	12	39,251	0.03%
2020/07/02	9.6	85.28	7.2	85.68	86.00	2.4	39,318	0.01%
2020/07/01	21	86.06	40	86.63	85.90	-19	39,567	-0.05%
2020/06/30	8.5	86.08	41	86.04	86.30	-32.6	39,234	-0.08%
2020/06/29	62	84.40	104	84.38	85.20	-42	38,911	-0.11%	大賣/
2020/06/24	15	83.06	104.4	82.78	83.50	-89.4	37,861	-0.24%	大賣/
2020/06/23	32	80.01	42	80.00	80.20	-10	37,387	-0.03%
2020/06/22	28	78.61	3	78.53	78.90	25	37,269	0.07%
2020/06/19	6	78.45	12	78.42	78.80	-6	37,883	-0.02%
2020/06/17	1	78.20	13	78.18	78.20	-12	38,713	-0.03%
2020/06/16	12	78.10	8	78.16	78.40	4	40,122	0.01%
2020/06/15	27	77.54	14	77.50	77.00	13	41,533	0.03%
2020/06/12	9	77.43	10	77.37	78.00	-1	42,349	0.00%
2020/06/11	11	78.91	16	79.39	78.60	-5	42,992	-0.01%
2020/06/10	1	79.60	6.8	79.74	79.90	-5.8	43,388	-0.01%
2020/06/09	20	79.60	45	79.53	79.50	-25	44,767	-0.06%
2020/06/08	20.1	79.15	38	79.41	79.70	-17.9	45,559	-0.04%
2020/06/05	2.2	78.28	11	78.14	78.50	-8.8	45,175	-0.02%
2020/06/04	12	78.18	47.4	78.34	78.40	-35.4	45,232	-0.08%
2020/06/03	11	77.90	23	77.98	78.10	-12	45,254	-0.03%
2020/06/02	12	77.21	33	77.14	77.10	-21	45,186	-0.05%
2020/06/01	0	0.00	16	76.55	76.20	-16	45,106	-0.04%
2020/05/29	8	75.33	4	75.10	75.80	4	45,158	0.01%
2020/05/28	11	75.72	6	75.50	75.30	5	44,994	0.01%
2020/05/27	13	75.12	11.1	75.23	75.30	1.9	45,453	0.00%
2020/05/26	14	73.99	30	74.90	74.80	-16	45,969	-0.03%
2020/05/25	40	73.11	15	73.49	73.60	25	46,216	0.05%
2020/05/22	54.2	73.95	19	73.66	73.60	35.2	46,552	0.08%
2020/05/21	22	74.78	11	74.71	74.70	11	46,325	0.02%
2020/05/20	49	74.65	6.5	74.82	74.50	42.5	46,417	0.09%
2020/05/19	29	75.19	8	75.28	74.80	21	46,489	0.05%
2020/05/18	59	75.55	74	75.50	75.00	-15	46,100	-0.03%
2020/05/15	61	77.09	16	77.29	77.10	45	45,526	0.10%
2020/05/14	42	78.28	43	78.27	78.20	-1	45,023	0.00%
2020/05/13	62	78.32	13	78.52	78.80	49	44,680	0.11%
2020/05/12	30	77.40	14.1	77.83	77.30	15.9	44,565	0.04%
2020/05/11	15.2	78.69	79.2	78.28	78.90	-64	44,747	-0.14%
2020/05/08	20	76.38	47.4	76.33	76.20	-27.4	44,242	-0.06%
2020/05/07	2	75.15	13	75.45	75.20	-11	44,308	-0.02%
2020/05/06	19.1	74.26	4	74.45	74.30	15.1	44,218	0.03%
2020/05/05	21.2	74.40	13	74.68	74.10	8.2	44,492	0.02%
2020/05/04	38.2	74.48	0	0.00	74.50	38.2	44,768	0.09%
2020/04/30	19.2	76.48	34	76.44	77.00	-14.8	44,694	-0.03%
2020/04/29	36	75.49	41	75.79	75.60	-5	44,975	-0.01%
2020/04/28	11	75.01	1.1	75.01	75.20	9.9	45,609	0.02%
2020/04/27	16	74.82	8	74.81	74.90	8	47,798	0.02%
2020/04/24	2	73.90	3	73.93	73.80	-1	47,910	0.00%
2020/04/23	10	74.25	11	74.53	74.00	-1	48,896	0.00%
2020/04/22	13.2	73.35	9	73.38	73.90	4.2	48,768	0.01%
2020/04/21	34	74.41	4	74.35	73.50	30	48,703	0.06%
2020/04/20	13	76.02	23	76.02	76.20	-10	48,171	-0.02%
2020/04/17	23	76.06	47	75.83	75.80	-24	48,024	-0.05%
2020/04/16	39	74.50	36	74.71	74.00	3	47,392	0.01%
2020/04/15	20.2	74.42	22	74.72	74.10	-1.8	47,157	0.00%
2020/04/14	3	74.07	5	74.16	74.40	-2	47,387	0.00%
2020/04/13	13	73.52	4	73.13	73.10	9	47,485	0.02%
2020/04/10	13.4	73.73	3	73.83	73.90	10.4	47,506	0.02%
2020/04/09	33	74.72	8	74.01	74.00	25	47,817	0.05%
2020/04/08	36	73.97	77	73.90	75.00	-41	47,242	-0.09%
2020/04/07	47	71.26	27	71.42	71.20	20	45,981	0.04%
2020/04/06	22	69.75	4	69.95	70.20	18	45,466	0.04%
2020/04/01	2	70.35	1	70.20	70.00	1	44,975	0.00%
2020/03/31	12	70.03	3	70.00	69.90	9	44,733	0.02%
2020/03/30	3	69.50	1	70.00	70.00	2	44,283	0.00%
2020/03/27	21.4	70.79	14	70.91	70.10	7.4	43,919	0.02%
2020/03/26	29.1	70.91	10	70.76	71.00	19.1	43,204	0.04%
2020/03/25	26.2	71.72	22	71.74	71.40	4.2	43,208	0.01%
2020/03/24	30	70.03	43	70.08	69.40	-13	42,793	-0.03%
2020/03/23	61	67.73	8	67.94	67.50	53	43,074	0.12%
2020/03/20	42.3	69.67	30	70.31	70.80	12.3	42,561	0.03%
2020/03/19	51	67.27	29	67.60	66.30	22	41,412	0.05%
2020/03/18	40.9	70.43	18.5	70.39	70.00	22.4	40,185	0.06%
2020/03/17	27	71.05	18.4	71.10	70.60	8.6	39,472	0.02%
2020/03/16	26	72.17	16	72.76	71.10	10	38,858	0.03%
2020/03/13	75.1	70.89	51	72.97	74.60	24.1	38,007	0.06%
2020/03/12	83	75.93	55.3	75.69	74.70	27.7	36,846	0.08%
2020/03/11	10	78.92	3	79.40	78.60	7	35,761	0.02%
2020/03/10	19	79.19	2	79.10	79.40	17	35,582	0.05%
2020/03/09	53	79.49	7	79.30	79.10	46	35,358	0.13%
2020/03/06	27	80.87	3	81.07	80.80	24	35,166	0.07%
2020/03/05	34	83.15	46	83.19	82.70	-12	35,040	-0.03%
2020/03/04	11	81.42	16	81.43	81.70	-5	35,049	-0.01%
2020/03/03	5	80.90	319	80.94	81.00	-314	34,888	-0.90%	大賣/鉅額交易
2020/03/02	60.2	79.37	24.6	79.29	79.20	35.6	34,638	0.10%
2020/02/27	370	80.63	5	80.58	80.30	365	34,937	1.04%	大買/鉅額交易
2020/02/26	35.8	81.43	13	81.22	81.10	22.8	34,982	0.07%
2020/02/25	12	80.99	17	81.86	82.30	-5	34,763	-0.01%
2020/02/24	30	80.92	11	80.71	80.70	19	34,847	0.05%
2020/02/21	42.3	81.92	22	81.83	81.70	20.3	35,036	0.06%
2020/02/20	22.5	82.97	7.3	83.09	82.80	15.1	36,338	0.04%
2020/02/19	11	83.37	9	84.19	83.80	2	36,346	0.01%
2020/02/18	10	83.31	1	83.40	83.40	9	36,642	0.02%
2020/02/17	6.1	83.90	3	84.00	83.90	3.1	37,750	0.01%
2020/02/14	0.4	84.90	7	84.81	84.90	-6.6	38,341	-0.02%
2020/02/13	5	85.40	4	85.50	84.70	1	39,439	0.00%
2020/02/12	3	83.73	90	85.29	85.50	-87	40,708	-0.21%
2020/02/11	5.3	82.69	4.6	82.62	82.90	0.7	41,559	0.00%
2020/02/10	29	81.44	15	80.63	82.00	14	42,608	0.03%
2020/02/07	15	83.06	18.6	82.81	82.90	-3.6	43,602	-0.01%
2020/02/06	4	82.85	18	83.31	83.60	-14	45,059	-0.03%
2020/02/05	15.4	82.25	13.8	82.01	82.20	1.6	46,922	0.00%
2020/02/04	10.3	82.92	324.2	83.57	82.20	-313.9	48,200	-0.65%	大賣/鉅額交易
2020/02/03	327.2	79.49	34	80.43	82.20	293.2	48,094	0.61%	大買/鉅額交易
2020/01/31	67	84.01	39	83.49	83.20	28	47,505	0.06%
2020/01/30	81.6	83.83	48	84.73	83.10	33.6	47,070	0.07%
2020/01/20	4	92.68	34.6	92.49	92.30	-30.6	44,925	-0.07%
2020/01/17	28.1	91.89	127.8	92.04	92.30	-99.8	44,926	-0.22%	大賣/
2020/01/16	0	89.60	15	90.01	90.00	-15	44,307	-0.03%
2020/01/15	0.1	89.60	5	89.86	89.90	-4.9	45,467	-0.01%
2020/01/14	6.2	89.82	5	89.86	90.00	1.2	46,469	0.00%
2020/01/13	2	89.20	8.4	89.19	89.60	-6.4	46,698	-0.01%
2020/01/10	1	88.40	36.3	88.81	89.00	-35.3	47,630	-0.07%
2020/01/09	13	87.42	1	87.50	87.10	12	48,452	0.02%
2020/01/08	44.9	87.22	3.8	86.83	86.50	41.1	48,573	0.08%
2020/01/07	30	89.32	13	89.67	89.10	17	48,302	0.04%
2020/01/06	12	90.58	38	90.84	90.50	-26	48,395	-0.05%
2020/01/03	2	91.50	20	91.51	91.60	-18	48,271	-0.04%
2020/01/02	2	90.50	3.4	91.10	90.80	-1.4	48,116	0.00%
2019/12/30	10	91.28	4	91.45	90.90	6	48,265	0.01%
2019/12/27	0	0.00	5.1	91.51	91.50	-5.1	48,462	-0.01%
2019/12/26	4.2	90.96	1	91.00	90.80	3.2	48,560	0.01%
2019/12/25	1	90.90	1	91.20	91.00	0	49,146	0.00%
2019/12/24	2	90.90	21	91.05	90.90	-19	49,384	-0.04%
2019/12/23	0	0.00	3	90.87	91.50	-3	49,552	-0.01%
2019/12/20	4.1	91.49	22	91.86	91.10	-17.9	49,578	-0.04%
2019/12/19	1	91.80	27.1	92.16	92.20	-26.1	49,260	-0.05%
2019/12/18	15	92.29	28.3	92.20	92.40	-13.3	48,958	-0.03%
2019/12/17	6	91.18	27.8	91.48	91.60	-21.8	48,539	-0.04%
2019/12/16	10.3	91.58	8	91.76	91.60	2.3	48,561	0.00%
2019/12/13	1	91.30	43	91.87	91.00	-42	48,552	-0.09%
2019/12/12	1	91.70	45.2	91.72	91.00	-44.2	48,727	-0.09%
2019/12/11	0	0.00	22.4	91.14	91.30	-22.4	48,865	-0.05%
2019/12/10	1	90.40	0.3	90.00	90.30	0.7	49,354	0.00%
2019/12/09	5	91.24	13.2	90.97	91.00	-8.2	49,715	-0.02%
2019/12/06	1	90.60	30	90.52	90.50	-29	49,472	-0.06%
2019/12/05	0	0.00	1	89.90	89.90	-1	49,467	0.00%
2019/12/04	7	88.89	10	89.00	89.50	-3	49,622	-0.01%
2019/12/03	3	88.83	12	89.76	90.00	-9	49,672	-0.02%
2019/12/02	4	87.60	7	88.23	88.60	-3	49,485	-0.01%
2019/11/29	16.2	88.84	3.8	88.81	88.50	12.4	49,213	0.03%
2019/11/28	0	0.00	51	90.50	89.80	-51	48,897	-0.10%
2019/11/27	3	90.13	4.8	90.08	90.60	-1.8	49,237	0.00%
2019/11/26	4	89.78	20	89.90	89.90	-16	49,243	-0.03%
2019/11/25	23.1	89.51	23	89.97	89.60	0.1	48,294	0.00%
2019/11/22	19.5	91.54	16.8	91.66	91.40	2.7	47,978	0.01%
2019/11/21	7	91.57	17	91.21	92.50	-10	47,972	-0.02%
2019/11/20	8	91.49	15	92.02	91.90	-7	47,375	-0.01%
2019/11/19	12	91.80	97	92.10	92.80	-85	47,024	-0.18%
2019/11/18	3	90.40	24.6	90.34	90.50	-21.6	45,679	-0.05%
2019/11/15	1.5	90.00	39	90.08	90.10	-37.5	45,397	-0.08%
2019/11/14	6	90.60	34	90.26	89.30	-28	45,007	-0.06%
2019/11/13	14	89.66	10	89.78	89.70	4	44,081	0.01%
2019/11/12	20.2	90.02	71	89.97	91.00	-50.8	43,699	-0.12%
2019/11/11	29	88.17	67	88.10	87.90	-38	42,815	-0.09%
2019/11/08	57.8	91.77	29.2	91.97	90.90	28.6	41,247	0.07%
2019/11/07	6	90.47	40.1	90.34	90.80	-34.1	39,749	-0.09%
2019/11/06	35	90.16	108.3	89.93	90.40	-73.3	38,542	-0.19%	大賣/
2019/11/05	52	89.98	101.8	89.78	90.00	-49.8	37,282	-0.13%	大賣/
2019/11/04	66	87.40	183.5	87.92	89.00	-117.5	36,054	-0.33%	大賣/鉅額交易
2019/11/01	15	83.07	170	83.15	84.80	-155	34,294	-0.45%	大賣/鉅額交易
2019/10/31	4	80.98	18	80.87	80.60	-14	33,093	-0.04%
2019/10/30	6	79.98	4.8	80.35	80.20	1.2	32,959	0.00%
2019/10/29	42.2	80.78	37	80.68	80.80	5.2	32,835	0.02%
2019/10/28	9	80.37	3.6	80.47	80.10	5.4	32,576	0.02%
2019/10/25	8.2	79.83	34	79.96	80.20	-25.8	32,470	-0.08%
2019/10/24	13.8	80.61	17	80.43	80.50	-3.2	32,252	-0.01%
2019/10/23	26	79.95	34	80.09	80.50	-8	32,630	-0.02%
2019/10/22	19	79.13	73	79.18	79.50	-54	32,364	-0.17%
2019/10/21	12	76.91	11	77.49	77.60	1	31,601	0.00%
2019/10/18	13	77.70	48	77.55	76.90	-35	31,704	-0.11%
2019/10/17	9	76.10	42	76.40	77.20	-33	30,791	-0.11%
2019/10/16	2	75.00	28	74.93	75.00	-26	29,769	-0.09%
2019/10/15	6.1	74.94	24	74.97	74.70	-17.9	29,704	-0.06%
2019/10/14	20	74.16	25	74.31	74.50	-5	30,027	-0.02%
2019/10/09	3	73.10	14	73.37	72.90	-11	29,767	-0.04%
2019/10/08	15	73.87	15	73.95	74.00	0	29,894	0.00%
2019/10/07	14.6	73.86	10	73.70	73.40	4.6	29,759	0.02%
2019/10/04	7.8	72.33	4	72.65	72.70	3.8	29,672	0.01%
2019/10/03	16	71.83	50	71.81	72.00	-34	29,708	-0.11%
2019/10/02	23.2	72.31	5	72.30	72.30	18.2	29,572	0.06%
2019/10/01	66	72.49	7.8	72.55	72.60	58.2	29,331	0.20%
2019/09/27	7.3	73.45	8.2	73.55	73.20	-0.9	28,815	0.00%
2019/09/26	4.4	74.42	1	74.30	74.00	3.4	28,901	0.01%
2019/09/25	2	74.50	4	74.50	74.80	-2	28,895	-0.01%
2019/09/24	5	74.92	1	75.30	74.90	4	29,218	0.01%
2019/09/23	1	74.50	0	0.00	74.70	1	29,240	0.00%
2019/09/20	24.1	74.16	13	74.22	74.50	11.1	29,577	0.04%
2019/09/19	25	74.14	4	74.00	73.50	21	29,314	0.07%
2019/09/18	14	74.36	13	74.42	74.40	1	29,144	0.00%
2019/09/17	10	74.81	118	74.78	74.60	-108	29,059	-0.37%	大賣/鉅額交易
2019/09/16	12.1	75.63	15.6	75.61	76.00	-3.5	29,303	-0.01%
2019/09/12	71	75.71	21	75.69	76.00	50	29,068	0.17%
2019/09/11	21	74.90	9	74.77	74.50	12	28,869	0.04%
2019/09/10	3	74.03	36	74.28	74.10	-33	28,884	-0.11%
2019/09/09	2	75.20	3	74.97	74.70	-1	29,030	0.00%
2019/09/06	8	75.36	16	75.42	75.00	-8	29,372	-0.03%
2019/09/05	16	74.79	15	75.07	74.90	1	29,587	0.00%
2019/09/04	11.4	74.18	21	74.12	74.30	-9.6	29,815	-0.03%
2019/09/03	16	74.04	6	73.77	73.60	10	29,905	0.03%
2019/09/02	109	74.09	17	73.91	74.00	92	30,251	0.30%	大買/
2019/08/30	6	73.28	15	73.45	74.20	-9	30,587	-0.03%
2019/08/29	18	71.98	4	71.95	71.90	14	30,724	0.05%
2019/08/28	15	72.21	5	72.02	72.40	10	31,041	0.03%
2019/08/27	22.7	72.15	2	72.20	72.20	20.7	31,307	0.07%
2019/08/26	17.2	71.92	5	71.94	72.00	12.2	31,562	0.04%
2019/08/23	7	73.46	4	73.30	73.30	3	31,812	0.01%
2019/08/22	14.4	73.91	9	73.80	73.90	5.4	32,267	0.02%
2019/08/21	4.2	73.24	4	73.45	73.50	0.2	34,158	0.00%
2019/08/20	4	72.48	0	0.00	72.40	4	34,127	0.01%
2019/08/19	10	72.48	8	72.78	72.40	2	34,491	0.01%
2019/08/16	13	71.72	2	72.10	72.00	11	35,197	0.03%
2019/08/15	17	71.62	3	71.60	71.60	14	35,147	0.04%
2019/08/14	17	73.18	36	73.17	72.60	-19	35,268	-0.05%
2019/08/13	3.4	73.26	6.3	73.18	72.90	-3	35,218	-0.01%
2019/08/12	5.8	73.87	19	72.94	73.70	-13.2	35,749	-0.04%
2019/08/08	13.1	73.34	7	73.23	73.10	6.1	36,472	0.02%
2019/08/07	30	73.76	8	72.95	72.90	22	37,306	0.06%
2019/08/06	32	71.83	4.2	73.25	73.30	27.8	37,843	0.07%
2019/08/05	41	73.31	32	73.08	72.80	9	37,786	0.02%
2019/08/02	45.4	75.97	20	75.79	75.50	25.4	37,404	0.07%
2019/08/01	53	77.88	3	78.00	77.90	50	37,162	0.13%
2019/07/31	3.4	78.25	1	78.60	78.60	2.4	37,041	0.01%
2019/07/30	34	78.08	19	77.91	77.80	15	37,167	0.04%
2019/07/29	25.5	78.33	3	78.27	78.40	22.5	37,511	0.06%
2019/07/26	10	78.49	19	78.46	78.40	-9	37,626	-0.02%
2019/07/25	75	78.32	14	78.74	78.60	61	37,671	0.16%
2019/07/24	67.6	81.20	89	81.26	81.30	-21.4	37,192	-0.06%
2019/07/23	22.9	80.87	30	80.97	80.90	-7.1	36,534	-0.02%
2019/07/22	14	80.32	19	80.37	80.60	-5	36,414	-0.01%
2019/07/19	11	79.72	7	79.67	79.30	4	36,308	0.01%
2019/07/18	19	79.12	8	79.43	79.00	11	36,773	0.03%
2019/07/17	12	79.77	9	79.59	79.30	3	37,533	0.01%
2019/07/16	24.3	79.88	147	80.01	80.00	-122.7	37,702	-0.33%	大賣/鉅額交易
2019/07/15	23	76.61	35	77.65	78.10	-12	38,121	-0.03%
2019/07/12	18	77.72	30	77.74	77.60	-12	40,175	-0.03%
2019/07/11	17.1	78.14	5	78.20	78.20	12.1	41,245	0.03%
2019/07/10	11.3	77.94	11	77.72	77.90	0.3	42,238	0.00%
2019/07/09	21	78.24	5	78.26	77.90	16	43,101	0.04%
2019/07/08	7	78.70	7	78.66	79.00	0	43,727	0.00%
2019/07/05	11	78.16	4	78.13	78.20	7	44,148	0.02%
2019/07/04	21	78.00	1	78.00	77.70	20	44,538	0.04%
2019/07/03	16	77.85	9	77.88	77.50	7	44,768	0.02%
2019/07/02	23	79.33	23	79.07	79.10	0	45,091	0.00%
2019/07/01	8	78.96	32	79.20	79.40	-24	45,435	-0.05%
2019/06/28	12	77.78	9	77.46	77.40	3	46,469	0.01%
2019/06/27	5	77.26	18.8	77.65	77.40	-13.8	48,925	-0.03%
2019/06/26	9	76.42	3	76.37	76.30	6	49,037	0.01%
2019/06/25	11	76.69	8	76.50	76.40	3	48,862	0.01%
2019/06/24	13.4	76.05	4	76.35	77.10	9.4	48,644	0.02%
2019/06/21	23.1	77.81	50	77.61	76.80	-26.9	48,291	-0.06%
2019/06/20	7	77.31	10	77.53	77.70	-3	47,665	-0.01%
2019/06/19	12.2	76.68	39	76.98	77.20	-26.8	47,481	-0.06%
2019/06/18	20	75.98	28	75.98	75.90	-8	46,966	-0.02%
2019/06/17	26	76.12	27.2	76.22	76.40	-1.2	46,586	0.00%
2019/06/14	19	75.05	17	75.14	75.10	2	46,296	0.00%
2019/06/13	37	73.98	12	73.96	74.20	25	45,938	0.05%
2019/06/12	14.6	72.59	134.1	72.35	73.70	-119.5	45,892	-0.26%	大賣/鉅額交易
2019/06/11	21.3	72.49	5	72.38	72.40	16.3	45,480	0.04%
2019/06/10	18.2	71.86	2	72.05	72.10	16.2	45,277	0.04%
2019/06/06	16.1	71.23	2	71.15	71.10	14.1	44,971	0.03%
2019/06/05	26.7	71.85	6	71.57	71.00	20.7	44,606	0.05%
2019/06/04	17	72.45	4	71.90	71.80	13	44,249	0.03%
2019/06/03	6	72.57	17	73.31	73.40	-11	43,903	-0.03%
2019/05/31	11	74.00	23	74.33	73.90	-12	43,607	-0.03%
2019/05/30	32.1	72.93	18	72.99	73.40	14.1	42,989	0.03%
2019/05/29	20	70.77	2	71.65	72.20	18	42,844	0.04%
2019/05/28	27.5	71.52	3	71.47	71.20	24.5	42,521	0.06%
2019/05/27	18.4	71.59	3.4	71.57	71.40	15	40,574	0.04%
2019/05/24	19	71.57	3	71.40	71.40	16	40,541	0.04%
2019/05/23	77.3	71.86	8.6	71.88	71.50	68.7	40,262	0.17%
2019/05/22	12.9	74.32	7	74.17	74.00	5.9	39,723	0.01%
2019/05/21	12	74.95	8	74.93	75.00	4	39,988	0.01%
2019/05/20	15	75.07	5	74.88	75.00	10	39,825	0.03%
2019/05/17	117.8	74.94	6	75.53	74.70	111.8	39,707	0.28%	大買/鉅額交易
2019/05/16	43	77.57	31	77.40	75.90	12	39,278	0.03%
2019/05/15	26.7	77.77	16	77.98	77.80	10.7	38,512	0.03%
2019/05/14	24	79.52	4	79.70	79.70	20	37,886	0.05%
2019/05/13	20	82.03	3	81.23	81.20	17	37,563	0.05%
2019/05/10	13	84.33	1	83.70	83.70	12	37,575	0.03%
2019/05/09	11	85.22	57	84.82	84.30	-46	37,560	-0.12%
2019/05/08	9	85.87	13.7	85.84	85.90	-4.7	37,350	-0.01%
2019/05/07	26	86.72	14	86.56	86.60	12	37,276	0.03%
2019/05/06	35	85.19	11	85.45	84.90	24	37,269	0.06%
2019/05/03	9.4	87.17	3	87.97	88.20	6.4	36,812	0.02%
2019/05/02	8	86.80	4	86.68	86.90	4	36,616	0.01%
2019/04/30	12.8	86.84	7	87.03	86.90	5.8	36,365	0.02%
2019/04/29	11	87.78	6	87.92	87.80	5	36,026	0.01%
2019/04/26	11	87.28	13.4	87.08	87.40	-2.4	35,703	-0.01%
2019/04/25	10	86.16	13.3	86.82	86.80	-3.3	35,423	-0.01%
2019/04/24	20.3	87.48	25.8	87.67	86.90	-5.5	35,170	-0.02%
2019/04/23	37	87.60	7	87.59	88.30	30	34,864	0.09%
2019/04/22	62.1	88.96	40.1	88.18	87.80	22	34,003	0.06%
2019/04/19	76.2	90.26	55.6	90.17	88.90	20.6	33,706	0.06%
2019/04/18	62.4	93.97	117.2	94.33	91.60	-54.8	32,619	-0.17%	大賣/
2019/04/17	26.5	91.50	57.4	91.61	91.80	-30.9	30,553	-0.10%
2019/04/16	37.4	90.15	27.5	90.08	89.90	9.9	29,346	0.03%
2019/04/15	13	88.23	32.3	88.54	89.30	-19.3	28,411	-0.07%
2019/04/12	43	86.32	195.7	86.20	86.50	-152.7	27,828	-0.55%	大賣/鉅額交易
2019/04/11	8	84.14	49.1	84.02	83.80	-41.1	27,456	-0.15%
2019/04/10	3	82.80	5.4	83.05	83.00	-2.4	26,990	-0.01%
2019/04/09	12	82.40	15	82.39	82.50	-3	26,686	-0.01%
2019/04/08	19.1	82.63	152.8	82.69	82.40	-133.7	26,501	-0.50%	大賣/鉅額交易
2019/04/03	17	81.21	14.8	81.47	81.90	2.2	25,825	0.01%
2019/04/02	33.2	82.62	64	82.73	82.00	-30.8	25,304	-0.12%
2019/04/01	28.5	80.46	179.1	79.32	80.80	-150.6	23,838	-0.63%	大賣/鉅額交易
2019/03/29	0	0.00	58	73.09	73.50	-58	21,133	-0.27%
2019/03/28	1	71.60	1	71.80	71.80	0	21,058	0.00%
2019/03/27	2	71.85	0.6	71.90	71.90	1.4	21,359	0.01%
2019/03/26	3	71.70	0	0.00	71.80	3	21,516	0.01%
2019/03/25	22	71.46	0	0.00	71.20	22	21,784	0.10%
2019/03/22	8.2	73.05	7	73.17	73.00	1.2	21,732	0.01%
2019/03/21	7	72.97	25	72.98	73.00	-18	21,996	-0.08%
2019/03/20	1.2	72.20	14	72.09	72.40	-12.8	22,458	-0.06%
2019/03/19	5	72.14	8	72.39	72.30	-3	23,024	-0.01%
2019/03/18	4	71.43	126	71.75	72.00	-122	23,226	-0.53%	大賣/鉅額交易
2019/03/15	5	70.76	5	70.84	70.60	0	23,470	0.00%
2019/03/14	11	70.82	0	0.00	71.10	11	23,311	0.05%
2019/03/13	1	70.70	1	70.70	70.70	0	24,214	0.00%
2019/03/12	6.2	71.05	1	71.20	71.20	5.2	24,353	0.02%
2019/03/11	6.2	70.50	4	70.50	70.40	2.2	24,453	0.01%
2019/03/08	29	70.78	84.1	70.61	70.70	-55.1	24,916	-0.22%
2019/03/07	5	71.94	6	71.85	71.60	-1	25,765	0.00%
2019/03/06	3.1	72.15	3	72.40	72.50	0.1	26,193	0.00%
2019/03/05	7	71.67	4	71.75	71.90	3	26,787	0.01%
2019/03/04	20	71.86	7.8	72.17	72.20	12.2	26,928	0.05%
2019/02/27	50	72.62	0	0.00	72.70	50	26,754	0.19%
2019/02/26	26	73.15	2	73.20	72.80	24	26,722	0.09%
2019/02/25	48.4	73.34	17.9	73.06	73.40	30.5	26,937	0.11%
2019/02/22	15.8	73.16	24	73.13	73.50	-8.2	27,267	-0.03%
2019/02/21	9	73.73	18	73.41	73.80	-9	27,552	-0.03%
2019/02/20	19.5	73.05	439.8	72.97	73.20	-420.3	27,545	-1.53%	大賣/鉅額交易
2019/02/19	7.8	71.71	24.4	72.05	72.00	-16.6	27,169	-0.06%
2019/02/18	32	71.39	116	71.28	71.00	-84	27,351	-0.31%	大賣/
2019/02/15	10	70.77	9	70.34	70.30	1	27,533	0.00%
2019/02/14	21	71.70	6.9	71.43	71.40	14.1	27,638	0.05%
2019/02/13	2	72.00	4.9	72.18	72.00	-2.9	27,733	-0.01%
2019/02/12	17	71.64	60.9	71.72	72.00	-43.9	27,694	-0.16%
2019/02/11	5.7	70.19	4	70.50	69.90	1.7	27,543	0.01%
2019/01/30	9.1	70.04	1	70.40	70.00	8.1	27,311	0.03%
2019/01/29	5.8	70.00	4.5	70.00	69.90	1.3	27,329	0.00%
2019/01/28	4	70.95	8	70.81	70.80	-4	27,288	-0.01%
2019/01/25	3	70.33	29	70.65	70.70	-26	27,511	-0.09%
2019/01/24	2	69.95	5	69.84	70.00	-3	27,455	-0.01%
2019/01/23	19.3	69.97	1	69.60	69.70	18.3	27,740	0.07%
2019/01/22	2	70.60	6	70.45	70.70	-4	27,933	-0.01%
2019/01/21	2	71.30	12.6	71.10	71.20	-10.6	28,393	-0.04%
2019/01/18	0.4	70.60	3.8	70.71	70.80	-3.4	29,728	-0.01%
2019/01/17	2.1	70.49	6.1	70.48	70.40	-4	30,927	-0.01%
2019/01/16	7	69.94	2.2	70.11	70.20	4.8	31,610	0.02%
2019/01/15	0.2	70.10	16	70.26	70.30	-15.8	31,959	-0.05%
2019/01/14	3.2	68.81	0	0.00	68.70	3.2	32,168	0.01%
2019/01/11	20	69.95	6.6	69.91	69.40	13.4	33,547	0.04%
2019/01/10	153	69.40	5	69.08	69.30	148	33,515	0.44%	大買/鉅額交易
2019/01/09	5.1	69.43	20	69.81	69.90	-14.9	33,515	-0.04%
2019/01/08	10	68.50	1.2	68.64	68.60	8.8	33,510	0.03%
2019/01/07	9	68.79	10	68.97	69.30	-1	33,710	0.00%
2019/01/04	49	67.53	5	67.72	67.60	44	33,606	0.13%
2019/01/03	18	68.95	4	68.98	68.90	14	33,646	0.04%
2019/01/02	11	70.12	2.6	70.55	70.10	8.4	33,501	0.03%
2018/12/28	2	70.80	5	70.80	70.80	-3	33,856	-0.01%
2018/12/27	358	71.34	15	71.33	70.80	343	34,100	1.01%	大買/鉅額交易
2018/12/26	5	70.74	4	70.33	70.20	1	34,354	0.00%
2018/12/25	8	70.48	4	70.63	70.70	4	34,538	0.01%
2018/12/24	0	0.00	5	71.20	71.40	-5	35,126	-0.01%
2018/12/22	1.4	70.97	1	71.00	70.90	0.4	35,373	0.00%
2018/12/21	4	70.58	6	70.85	71.40	-2	35,779	-0.01%
2018/12/20	7	71.41	13	71.65	71.50	-6	35,804	-0.02%
2018/12/19	5	71.40	11.2	71.31	71.80	-6.2	35,643	-0.02%
2018/12/18	2.2	70.45	8	70.40	70.80	-5.8	35,873	-0.02%
2018/12/17	1	71.10	10	71.66	71.10	-9	36,093	-0.02%
2018/12/14	15.4	71.52	6.8	71.67	71.50	8.6	36,528	0.02%
2018/12/13	15	72.59	31.1	72.58	73.00	-16.1	36,813	-0.04%
2018/12/12	25	70.63	45.1	70.97	71.20	-20.1	37,341	-0.05%
2018/12/11	12	68.76	3.1	68.70	68.40	8.9	37,568	0.02%
2018/12/10	24.2	67.94	29.2	67.72	67.70	-5	37,759	-0.01%
2018/12/07	26	69.33	10	69.20	69.10	16	37,568	0.04%
2018/12/06	79.8	69.76	8.4	69.44	69.00	71.4	37,365	0.19%
2018/12/05	19.9	72.04	13	72.15	71.60	6.9	36,597	0.02%
2018/12/04	1	73.80	2	73.45	73.40	-1	36,922	0.00%
2018/12/03	14.5	73.98	21.1	73.94	74.00	-6.6	36,977	-0.02%
2018/11/30	4	72.23	16	73.29	71.90	-12	36,598	-0.03%
2018/11/29	37	73.83	27.1	73.46	72.40	9.9	35,692	0.03%
2018/11/28	5	72.68	20	72.65	73.10	-15	35,289	-0.04%
2018/11/27	6.4	70.67	0	0.00	70.70	6.4	34,839	0.02%
2018/11/26	47.2	71.16	10	71.01	71.00	37.2	34,800	0.11%
2018/11/23	11.4	70.06	8	70.01	70.00	3.4	34,663	0.01%
2018/11/22	8	69.76	9.4	69.71	69.50	-1.4	34,653	0.00%
2018/11/21	19.6	69.65	33.8	70.39	70.60	-14.2	34,466	-0.04%
2018/11/20	72.9	71.15	28	72.13	71.00	44.9	34,147	0.13%
2018/11/19	12.6	73.43	14.9	73.44	73.40	-2.3	33,901	-0.01%
2018/11/16	9.8	74.26	5.6	74.32	74.30	4.2	34,199	0.01%
2018/11/15	12.3	73.57	10	74.37	74.50	2.3	35,037	0.01%
2018/11/14	114.9	73.45	12	73.13	73.30	102.9	34,998	0.29%	大買/鉅額交易
2018/11/13	16	74.37	8	74.29	74.40	8	34,972	0.02%
2018/11/12	2.4	76.18	2	76.30	76.20	0.4	34,899	0.00%
2018/11/09	5.4	76.09	6	75.75	76.10	-0.6	35,101	0.00%
2018/11/08	5.2	77.29	6.8	76.82	76.60	-1.6	35,138	0.00%
2018/11/07	2	77.90	6	77.93	77.90	-4	35,022	-0.01%
2018/11/06	25.8	78.19	9	77.30	77.30	16.8	35,016	0.05%
2018/11/05	5.6	79.89	39	80.82	80.00	-33.4	35,081	-0.10%
2018/11/02	11.4	80.76	26.2	80.73	81.00	-14.8	35,222	-0.04%
2018/11/01	23.2	79.70	3.6	79.84	79.90	19.7	35,105	0.06%
2018/10/31	4.2	78.44	32.8	78.33	78.80	-28.6	35,267	-0.08%
2018/10/30	8.6	76.17	13	75.92	76.40	-4.4	35,030	-0.01%
2018/10/29	20.1	76.27	5.8	76.46	75.50	14.3	35,063	0.04%
2018/10/26	29	77.38	38.4	77.61	76.20	-9.4	35,074	-0.03%
2018/10/17	42.6	70.13	61.8	70.21	68.10	-19.2	34,592	-0.06%
2018/10/16	98	70.10	7	70.27	70.40	91	33,758	0.27%
2018/10/15	22	70.72	4	70.60	70.50	18	33,489	0.05%
2018/10/12	21.5	71.00	17	70.69	71.90	4.5	33,508	0.01%
2018/10/11	87.3	70.48	5	70.48	70.10	82.3	33,512	0.25%
2018/10/09	5.1	75.82	10	75.64	75.30	-4.9	32,293	-0.02%
2018/10/08	20	75.56	9	75.74	75.50	11	32,342	0.03%
2018/10/05	43	75.63	13.5	75.82	75.60	29.5	32,631	0.09%
2018/10/04	198.5	76.71	34	76.96	76.20	164.5	32,542	0.51%	大買/鉅額交易
2018/10/03	8	77.71	7	77.73	77.80	1	32,668	0.00%
2018/10/02	39	78.49	7	78.93	78.10	32	32,896	0.10%
2018/10/01	4	80.10	18.1	80.03	79.90	-14.1	32,641	-0.04%
2018/09/28	30	79.23	27	79.03	79.20	3	32,840	0.01%
2018/09/27	16	78.23	160	78.02	78.70	-144	32,499	-0.44%	大賣/鉅額交易
2018/09/26	9.1	77.45	39	77.59	77.30	-29.9	32,279	-0.09%
2018/09/25	6	75.68	4	75.60	76.10	2	32,142	0.01%
2018/09/21	11	75.66	15	75.40	75.80	-4	32,370	-0.01%
2018/09/20	23	75.60	0	0.00	75.60	23	32,265	0.07%
2018/09/19	12	76.30	1	76.40	76.40	11	32,294	0.03%
2018/09/18	67	76.16	2	76.30	75.80	65	32,335	0.20%
2018/09/17	3	77.80	3	77.70	77.80	0	32,456	0.00%
2018/09/14	7	77.27	12	77.53	77.90	-5	32,799	-0.02%
2018/09/13	140	76.10	2.3	76.03	76.00	137.7	32,828	0.42%	大買/鉅額交易
2018/09/12	6	77.58	7	77.57	77.00	-1	32,740	0.00%
2018/09/11	25	77.07	133	77.26	77.70	-108	32,803	-0.33%	大賣/鉅額交易
2018/09/10	180	75.35	7	75.21	75.10	173	33,096	0.52%	大買/鉅額交易
2018/09/07	46	77.98	52.2	78.16	77.70	-6.2	32,715	-0.02%
2018/09/06	19.1	79.38	37	79.28	79.30	-17.9	32,743	-0.05%
2018/09/05	22	80.18	2	80.15	80.10	20	32,558	0.06%
2018/09/04	26	80.26	9	80.19	80.10	17	32,939	0.05%
2018/09/03	32.2	80.18	14.7	80.16	80.10	17.5	33,317	0.05%
2018/08/31	17	80.42	6	80.48	80.50	11	34,592	0.03%
2018/08/30	21	81.33	15	80.94	80.90	6	35,372	0.02%
2018/08/29	29	81.22	5.4	81.24	81.40	23.6	35,704	0.07%
2018/08/28	4	81.15	10	81.15	81.20	-6	35,877	-0.02%
2018/08/27	3	80.87	10	81.12	81.00	-7	36,077	-0.02%
2018/08/24	11	80.93	9	80.90	81.10	2	36,106	0.01%
2018/08/23	6	81.40	1	81.10	81.80	5	37,143	0.01%
2018/08/22	1	81.60	4	81.60	81.70	-3	37,444	-0.01%
2018/08/21	11	81.21	2	81.10	81.00	9	37,825	0.02%
2018/08/20	1	81.10	11	81.10	81.00	-10	38,555	-0.03%
2018/08/17	26	81.76	21	81.61	81.10	5	39,047	0.01%
2018/08/16	10	81.11	4.3	81.45	81.20	5.7	39,033	0.01%
2018/08/15	23	80.67	147	80.56	81.10	-124	38,932	-0.32%	大賣/鉅額交易
2018/08/14	46	81.90	16	81.36	81.30	30	38,576	0.08%
2018/08/13	19	84.19	6.1	84.93	83.80	12.9	37,744	0.03%
2018/08/10	0	0.00	26	85.83	85.90	-26	37,559	-0.07%
2018/08/09	0	0.00	4	85.35	85.20	-4	37,496	-0.01%
2018/08/08	0	0.00	8	84.98	85.00	-8	37,984	-0.02%
2018/08/07	1	84.70	34	84.93	84.40	-33	38,653	-0.09%
2018/08/06	9	84.31	38	84.48	84.60	-29	40,277	-0.07%
2018/08/03	5	83.50	19	83.62	83.80	-14	40,685	-0.03%
2018/08/02	41	83.47	20	84.09	82.80	21	40,725	0.05%
2018/08/01	2.1	83.91	161.7	83.82	84.10	-159.6	40,747	-0.39%	大賣/鉅額交易
2018/07/31	5	83.60	139	83.80	83.80	-134	40,718	-0.33%	大賣/鉅額交易
2018/07/30	24	84.02	7	84.10	84.20	17	40,734	0.04%
2018/07/27	6.2	83.26	2	83.20	83.20	4.2	40,533	0.01%
2018/07/26	8	82.41	35	82.65	83.50	-27	40,985	-0.07%
2018/07/25	23	82.80	3	82.70	82.70	20	41,156	0.05%
2018/07/24	34	85.37	38	85.55	85.20	-4	41,023	-0.01%
2018/07/23	41.4	85.29	37	85.44	85.50	4.4	40,405	0.01%
2018/07/20	32	85.01	114.1	85.13	85.30	-82.1	40,448	-0.20%	大賣/
2018/07/19	1	84.90	137	85.01	85.20	-136	40,634	-0.33%	大賣/鉅額交易
2018/07/18	24	83.97	50	84.04	84.10	-26	41,177	-0.06%
2018/07/17	15	82.97	17	82.92	82.90	-2	41,148	0.00%
2018/07/16	12	83.02	8	83.10	82.80	4	41,273	0.01%
2018/07/13	17	82.32	34	82.33	82.90	-17	42,018	-0.04%
2018/07/12	22	81.20	4.1	81.23	81.20	17.9	42,639	0.04%
2018/07/11	11	81.03	6.7	81.48	81.60	4.3	42,885	0.01%
2018/07/10	113	80.94	263	81.08	80.50	-150	42,680	-0.35%	大買/大賣/鉅額交易
2018/07/09	110.1	80.99	0	0.00	80.80	110.1	42,584	0.26%	大買/鉅額交易
2018/07/06	23	80.43	31	80.37	80.50	-8	42,830	-0.02%
2018/07/05	12	81.33	10	81.25	81.20	2	42,840	0.00%
2018/07/04	5	81.16	209	81.03	81.60	-204	43,143	-0.47%	大賣/鉅額交易
2018/07/03	25.2	80.78	26	80.88	80.70	-0.8	43,802	0.00%
2018/07/02	47	81.72	6	81.52	81.00	41	44,386	0.09%
2018/06/29	29	82.26	46	82.72	83.20	-17	44,722	-0.04%
2018/06/28	21	80.67	18	80.35	80.50	3	46,328	0.01%
2018/06/27	20.1	81.12	10.4	81.12	80.90	9.7	46,430	0.02%
2018/06/26	33.1	80.58	38	80.57	81.00	-5	46,386	-0.01%
2018/06/25	24	81.66	20	81.85	81.50	4	46,072	0.01%
2018/06/22	36.2	82.19	14.2	82.20	82.30	22	45,973	0.05%
2018/06/21	34	82.95	17	82.83	82.70	17	45,954	0.04%
2018/06/20	142	82.46	15	82.75	83.00	127	46,402	0.27%	大買/鉅額交易
2018/06/19	64	83.46	40	83.53	83.00	24	46,024	0.05%
2018/06/15	45	84.80	8	84.86	85.00	37	45,391	0.08%
2018/06/14	65	86.04	9	85.72	85.50	56	44,934	0.12%
2018/06/13	184	87.48	8	87.64	87.80	176	44,377	0.40%	大買/鉅額交易
2018/06/12	224.1	87.66	4	87.55	87.70	220.1	45,087	0.49%	大買/鉅額交易
2018/06/11	55.7	87.87	24	87.43	87.40	31.7	45,024	0.07%
2018/06/08	93	89.87	13	88.86	88.30	80	45,184	0.18%
2018/06/07	36	89.90	80	90.02	91.20	-44	44,916	-0.10%
2018/06/06	20.1	88.57	30	88.92	89.10	-9.9	44,888	-0.02%
2018/06/05	4	88.13	27.8	87.89	88.10	-23.8	45,553	-0.05%
2018/06/04	44.1	87.72	17.4	87.71	87.80	26.7	45,573	0.06%
2018/06/01	9	86.57	6.2	86.41	86.60	2.8	45,724	0.01%
2018/05/31	21	86.81	5	86.62	85.70	16	45,907	0.03%
2018/05/30	30	87.34	24	87.19	87.40	6	45,020	0.01%
2018/05/29	243	88.42	17	88.11	87.60	226	44,829	0.50%	大買/鉅額交易
2018/05/28	34	88.51	60	88.50	88.80	-26	44,821	-0.06%
2018/05/25	13	85.96	56.1	86.05	86.50	-43.1	44,419	-0.10%
2018/05/24	18	84.03	4	84.18	84.10	14	44,188	0.03%
2018/05/23	11	83.73	2	83.60	83.60	9	44,702	0.02%
2018/05/22	16	84.33	1	84.40	84.00	15	45,124	0.03%
2018/05/21	15	84.95	17.3	85.07	85.00	-2.2	45,700	0.00%
2018/05/18	12	84.21	1	84.30	83.90	11	46,339	0.02%
2018/05/17	16	84.82	13	84.85	84.20	3	47,022	0.01%
2018/05/16	26	84.92	30	84.75	84.60	-4	47,215	-0.01%
2018/05/15	60	87.20	48	87.07	86.00	12	47,488	0.03%
2018/05/14	81.1	88.65	115	88.96	89.00	-33.9	48,662	-0.07%	大賣/
2018/05/11	12	84.73	47	84.42	85.00	-35	47,388	-0.07%
2018/05/10	4	82.30	20	82.53	82.90	-16	47,391	-0.03%
2018/05/09	11.1	81.94	11	82.17	81.80	0.1	47,644	0.00%
2018/05/08	14	81.99	72	82.00	82.60	-58	48,053	-0.12%
2018/05/07	23	81.34	12	81.61	81.60	11	48,209	0.02%
2018/05/04	24.1	80.47	6	80.72	80.40	18.1	48,519	0.04%
2018/05/03	56.6	80.40	6	80.37	80.10	50.6	48,855	0.10%
2018/05/02	16	82.38	11	82.72	81.80	5	48,950	0.01%
2018/04/30	58	82.78	47	82.67	82.90	11	49,029	0.02%
2018/04/27	24	81.05	16	81.24	81.50	8	49,363	0.02%
2018/04/26	51	80.91	35	81.14	80.60	16	49,915	0.03%
2018/04/25	73	80.09	7	80.06	80.40	66	50,957	0.13%
2018/04/24	69.9	81.27	90	81.28	80.60	-20.1	51,057	-0.04%
2018/04/23	55	83.33	10.1	83.13	83.00	44.9	50,484	0.09%
2018/04/20	17.2	83.91	32	83.83	84.00	-14.8	50,371	-0.03%
2018/04/19	67	84.11	28.2	84.65	85.00	38.8	50,547	0.08%
2018/04/18	65.1	85.03	46	85.28	84.80	19.1	50,204	0.04%
2018/04/17	26.1	86.75	12	86.69	86.50	14.1	50,087	0.03%
2018/04/16	32.2	87.29	4	87.25	87.60	28.2	50,333	0.06%
2018/04/13	30.1	87.02	5.4	87.03	87.00	24.7	50,506	0.05%
2018/04/12	22	87.07	15.3	86.94	86.80	6.7	50,851	0.01%
2018/04/11	50.5	87.66	6	88.07	87.30	44.5	51,181	0.09%
2018/04/10	44.4	87.27	13	87.18	87.00	31.4	51,411	0.06%
2018/04/09	28.1	87.02	5	87.60	87.40	23.1	51,757	0.04%
2018/04/03	53	87.18	616	87.10	87.20	-563	51,281	-1.10%	大賣/鉅額交易
2018/04/02	44	88.42	28	88.20	88.10	16	50,921	0.03%
2018/03/31	198.3	88.78	4	89.73	88.50	194.3	50,680	0.38%	大買/鉅額交易
2018/03/30	12	91.63	12	91.53	91.40	0	48,765	0.00%
2018/03/29	22	90.29	0	0.00	90.00	22	48,632	0.05%
2018/03/28	10	90.44	11	90.39	90.10	-1	48,333	0.00%
2018/03/27	12	91.09	29	91.11	91.20	-17	48,237	-0.04%
2018/03/26	33	89.87	1	89.90	90.20	32	48,082	0.07%
2018/03/23	48.1	90.92	32	91.08	90.40	16.1	48,202	0.03%
2018/03/22	16	93.05	14	92.70	92.80	2	48,376	0.00%
2018/03/21	126	92.57	0	0.00	92.40	126	48,263	0.26%	大買/鉅額交易
2018/03/20	11	92.55	0	0.00	92.60	11	48,615	0.02%
2018/03/19	8	92.79	1	92.90	92.90	7	48,662	0.01%
2018/03/16	10.1	93.05	12	93.42	92.80	-1.9	48,767	0.00%
2018/03/15	12	92.96	8	93.69	93.40	4	48,424	0.01%
2018/03/14	28	93.76	29	93.60	93.30	-1	48,939	0.00%
2018/03/13	243.5	96.00	45	95.69	95.20	198.5	48,868	0.41%	大買/鉅額交易
2018/03/12	72.5	94.10	66.4	93.88	94.30	6.1	48,136	0.01%
2018/03/09	167	91.50	47.5	91.81	91.90	119.5	48,311	0.25%	大買/鉅額交易
2018/03/08	151.1	89.56	15	89.42	89.40	136.1	48,434	0.28%	大買/鉅額交易
2018/03/07	28.4	89.20	4	89.58	88.50	24.4	48,600	0.05%
2018/03/06	6	88.23	16	87.89	88.20	-10	49,225	-0.02%
2018/03/05	12.2	87.56	3	87.13	87.00	9.2	49,994	0.02%
2018/03/02	13	87.32	99.1	87.42	87.80	-86.1	49,680	-0.17%
2018/03/01	1.1	87.93	4	87.80	87.90	-2.9	49,850	-0.01%
2018/02/27	13.1	88.48	0	0.00	88.10	13.1	49,752	0.03%
2018/02/26	65	89.59	6	89.28	88.80	59	49,448	0.12%
2018/02/23	22.6	89.06	16	88.63	88.90	6.6	49,325	0.01%
2018/02/22	81.6	87.79	6	87.83	87.90	75.6	49,530	0.15%
2018/02/21	53.1	88.35	8	88.46	88.20	45.1	49,335	0.09%
2018/02/12	48.2	87.79	19	88.25	87.60	29.2	48,915	0.06%
2018/02/09	78.3	86.90	19.5	86.92	87.50	58.8	48,743	0.12%
2018/02/08	25.3	89.49	35	89.90	89.00	-9.7	48,453	-0.02%
2018/02/07	32.1	90.47	72	90.48	90.00	-39.9	49,905	-0.08%
2018/02/06	145.6	89.82	550.5	89.31	89.20	-405	49,153	-0.82%	大買/大賣/鉅額交易
2018/02/05	81	92.97	5	92.82	92.80	76	47,142	0.16%
2018/02/02	125	94.38	37	94.86	95.20	88	47,140	0.19%	大買/
2018/02/01	33.2	93.85	24	93.62	93.50	9.2	47,024	0.02%
2018/01/31	135	92.74	11	92.48	92.20	124	46,756	0.27%	大買/鉅額交易
2018/01/30	28	93.92	18	94.29	93.60	10	46,299	0.02%
2018/01/29	12.4	94.83	17	94.94	94.70	-4.6	46,043	-0.01%
2018/01/26	11	95.51	17.3	95.71	95.40	-6.3	45,847	-0.01%
2018/01/25	79	96.39	7.5	95.69	95.40	71.5	45,486	0.16%
2018/01/24	126	96.13	25	96.00	95.90	101	44,848	0.23%	大買/鉅額交易
2018/01/23	26	96.00	17	96.26	96.90	9	44,696	0.02%
2018/01/22	26	96.86	30.2	96.77	96.60	-4.2	44,513	-0.01%
2018/01/19	153.2	96.29	50	96.31	96.90	103.2	43,848	0.24%	大買/鉅額交易
2018/01/18	32	94.39	99	94.38	93.80	-67	42,486	-0.16%
2018/01/17	4	92.83	48.1	93.30	93.40	-44.1	42,043	-0.10%
2018/01/16	7	93.34	11	93.34	93.40	-4	41,887	-0.01%
2018/01/15	6	92.77	3.7	93.12	93.30	2.4	41,766	0.01%
2018/01/12	57.1	91.98	6	91.95	91.80	51.1	41,540	0.12%
2018/01/11	33	91.24	3	91.40	91.40	30	41,459	0.07%
2018/01/10	47	90.92	6	90.95	90.80	41	40,939	0.10%
2018/01/09	15	91.98	4	91.88	91.80	11	40,640	0.03%
2018/01/08	39	91.96	13.3	92.05	91.80	25.7	40,616	0.06%
2018/01/05	19	92.00	14.1	92.37	93.00	4.9	40,275	0.01%
2018/01/04	55.8	92.79	52	92.61	92.60	3.8	39,996	0.01%
2018/01/03	19	94.23	13	94.58	94.00	6	39,819	0.02%
2018/01/02	3	95.07	5	95.02	95.00	-2	39,215	-0.01%