鴻海 (2317)-第一金-新竹券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5968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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/28	24.6	184.80	20.5	184.45	185.50	4.1	129,230	0.00%
2024/05/27	17.1	182.38	63.8	183.04	185.00	-46.7	128,741	-0.04%
2024/05/24	1.6	174.81	32.3	174.89	176.00	-30.7	127,321	-0.02%
2024/05/23	115	172.80	118.1	172.56	173.00	-3	126,500	0.00%	大買/大賣/
2024/05/22	20.1	169.03	22.5	170.02	169.00	-2.4	125,395	0.00%
2024/05/21	31.3	166.26	2.3	167.37	166.00	29	124,802	0.02%
2024/05/20	60.2	167.68	21	167.14	167.50	39.2	124,336	0.03%
2024/05/17	58.9	170.10	20.1	169.70	170.00	38.8	123,763	0.03%
2024/05/16	138	176.55	185.7	174.18	171.50	-47.7	122,712	-0.04%	大買/大賣/
2024/05/15	50.4	169.12	59.2	170.77	170.50	-8.8	120,759	-0.01%
2024/05/14	138.8	170.44	115.8	171.94	172.00	23	118,632	0.02%	大買/大賣/
2024/05/13	352.3	170.78	106.9	169.74	169.50	245.4	116,850	0.21%	大買/大賣/鉅額交易
2024/05/10	40.2	169.88	12	169.17	169.50	28.2	115,830	0.02%
2024/05/09	157.2	173.47	127.5	172.44	170.50	29.7	114,664	0.03%	大買/大賣/
2024/05/08	143.1	170.47	118.8	169.61	169.50	24.3	113,075	0.02%	大買/大賣/
2024/05/07	51.6	168.77	34.6	169.25	169.50	17	112,117	0.02%
2024/05/06	191.4	163.37	223.9	166.25	167.50	-32.5	110,314	-0.03%	大買/大賣/
2024/05/03	9.4	157.23	35.7	157.30	156.00	-26.3	107,787	-0.02%
2024/05/02	32.3	152.82	34	153.41	154.00	-1.7	107,073	0.00%
2024/04/30	97.5	157.70	84.3	156.65	156.00	13.2	106,176	0.01%
2024/04/29	49.2	158.09	37.1	158.33	158.50	12.1	105,289	0.01%
2024/04/26	37.2	156.64	90.2	156.32	155.00	-53	104,036	-0.05%
2024/04/25	282.2	152.19	21.1	152.86	151.50	261.1	102,659	0.25%	大買/鉅額交易
2024/04/24	85.2	150.95	81.6	153.17	156.00	3.6	101,157	0.00%
2024/04/23	17.2	144.97	6	144.67	144.00	11.2	98,752	0.01%
2024/04/22	51.3	143.84	56.6	143.06	143.00	-5.3	98,059	-0.01%
2024/04/19	93.8	142.77	83.5	143.24	143.00	10.3	97,247	0.01%
2024/04/18	18.3	146.43	21.1	146.95	148.00	-2.8	95,526	0.00%
2024/04/17	59.1	142.83	71.5	143.85	146.50	-12.4	94,851	-0.01%
2024/04/16	88.3	140.03	69	140.27	141.00	19.3	93,480	0.02%
2024/04/15	54.5	147.50	32.1	147.42	146.00	22.4	90,976	0.02%
2024/04/12	52.3	150.65	38.5	151.92	150.50	13.8	89,690	0.02%
2024/04/11	79.9	150.07	80.4	150.03	150.00	-0.5	87,961	0.00%
2024/04/10	37.1	156.02	109	157.00	154.50	-72	85,355	-0.08%	大賣/
2024/04/09	47.2	159.10	39.1	157.99	158.00	8.1	84,044	0.01%
2024/04/08	37	158.06	21.1	158.35	158.00	15.9	82,682	0.02%
2024/04/03	60.9	156.15	27.2	156.90	159.00	33.7	81,311	0.04%
2024/04/02	46.9	156.23	68.2	155.58	159.00	-21.3	79,344	-0.03%
2024/04/01	129	151.92	20.5	151.88	150.50	108.5	76,692	0.14%	大買/鉅額交易
2024/03/29	56	152.92	122.2	152.53	150.00	-66.2	75,560	-0.09%	大賣/
2024/03/28	32.7	154.34	21.6	154.04	155.50	11.1	73,210	0.02%
2024/03/27	216.3	144.22	249.7	146.41	148.50	-33.4	70,339	-0.05%	大買/大賣/
2024/03/26	36.5	142.95	72.4	142.86	142.00	-35.9	68,483	-0.05%
2024/03/25	37.2	145.30	69	146.28	145.50	-31.7	66,381	-0.05%
2024/03/22	46.2	145.14	60.4	146.37	145.50	-14.2	64,505	-0.02%
2024/03/21	33.1	142.59	122.8	141.32	142.50	-89.7	61,032	-0.15%	大賣/
2024/03/20	266.1	137.26	329.4	138.46	138.00	-63.3	58,649	-0.11%	大買/大賣/
2024/03/19	41.1	133.43	48.4	134.50	136.00	-7.2	55,781	-0.01%
2024/03/18	130	135.55	80.7	133.81	136.00	49.3	53,182	0.09%	大買/
2024/03/15	114	130.58	1,190.4	131.45	132.00	-1,076.3	49,532	-2.17%	大買/大賣/鉅額交易
2024/03/14	12	118.63	272.3	120.03	121.00	-260.3	43,236	-0.60%	大賣/鉅額交易
2024/03/13	44.2	120.96	101.5	120.52	120.50	-57.3	40,314	-0.14%	大賣/
2024/03/12	19.2	114.19	127.2	115.34	119.00	-108.1	34,910	-0.31%	大賣/鉅額交易
2024/03/11	9.1	110.27	163.2	108.89	109.50	-154.1	29,389	-0.52%	大賣/鉅額交易
2024/03/08	4.1	105.61	30.7	106.24	105.00	-26.6	27,431	-0.10%
2024/03/07	11	107.55	51.6	107.51	107.50	-40.6	26,533	-0.15%
2024/03/06	11	106.00	31.6	106.68	106.50	-20.6	26,183	-0.08%
2024/03/05	29.5	107.23	25.1	107.30	106.50	4.5	26,190	0.02%
2024/03/04	13	106.35	91.5	105.46	106.50	-78.5	25,463	-0.31%
2024/03/01	12	102.67	1.5	103.17	102.00	10.5	24,125	0.04%
2024/02/29	20	103.13	9	103.50	103.00	11	24,041	0.05%
2024/02/27	5	103.80	20	103.30	103.50	-15	23,750	-0.06%
2024/02/26	13.1	103.58	11.4	103.50	103.50	1.7	23,649	0.01%
2024/02/23	4	103.50	13.5	103.01	103.00	-9.5	23,790	-0.04%
2024/02/22	432	103.48	2.5	103.50	103.50	429.5	24,119	1.78%	大買/鉅額交易
2024/02/21	2	103.50	1	103.50	103.00	1	24,289	0.00%
2024/02/20	4	104.25	3.9	103.96	103.50	0.1	24,762	0.00%
2024/02/19	5	103.00	36.2	102.45	103.00	-31.2	24,617	-0.13%
2024/02/16	1	101.50	1	101.00	101.50	0	25,053	0.00%
2024/02/15	8.2	101.69	3	101.50	101.00	5.2	25,287	0.02%
2024/02/05	9	101.61	10	101.50	101.50	-1	25,125	0.00%
2024/02/02	0	0.00	11	102.00	102.00	-11	25,105	-0.04%
2024/02/01	0	0.00	4.4	102.46	103.00	-4.4	25,344	-0.02%
2024/01/31	0	0.00	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	5	102.40	10.6	102.05	102.00	-5.6	25,581	-0.02%
2024/01/29	5	102.90	2	102.50	102.50	3	25,927	0.01%
2024/01/26	1	102.99	5.5	102.71	102.50	-4.4	26,364	-0.02%
2024/01/25	12.3	101.50	7.1	101.85	102.00	5.2	26,353	0.02%
2024/01/24	0	0.00	4.9	100.91	100.50	-4.9	26,387	-0.02%
2024/01/23	2	100.50	19.2	100.94	101.00	-17.2	27,103	-0.06%
2024/01/22	6	99.97	17	100.03	99.90	-11	29,035	-0.04%
2024/01/19	0	0.00	1.6	100.50	100.50	-1.6	29,204	-0.01%
2024/01/18	2	99.10	2.2	99.37	99.90	-0.2	29,563	0.00%
2024/01/17	29.5	99.32	3.1	99.19	98.60	26.4	29,936	0.09%
2024/01/16	8.4	99.70	5	100.00	100.00	3.4	30,976	0.01%
2024/01/15	7	100.27	0.4	101.00	100.00	6.6	31,922	0.02%
2024/01/12	27.6	100.52	0	0.00	100.50	27.6	32,081	0.09%
2024/01/11	8.6	100.05	9.2	100.50	100.50	-0.6	32,209	0.00%
2024/01/10	6.8	100.36	1.1	100.52	100.00	5.8	32,083	0.02%
2024/01/09	19.1	101.87	16	101.19	101.00	3.1	31,963	0.01%
2024/01/08	33.3	102.78	0	0.00	101.50	33.3	31,828	0.10%
2024/01/05	0	0.00	2	104.00	104.00	-2	31,693	-0.01%
2024/01/04	58	104.50	1	104.50	104.00	57	31,937	0.18%
2024/01/03	6.3	104.48	4	104.13	104.50	2.3	32,154	0.01%
2024/01/02	2	104.50	7.2	104.71	105.00	-5.2	32,305	-0.02%
2023/12/29	1	104.50	14.3	104.35	104.50	-13.3	32,250	-0.04%
2023/12/28	3.1	103.66	4	103.75	104.00	-1	32,274	0.00%
2023/12/27	3.2	103.50	115.6	103.50	103.50	-112.4	32,180	-0.35%	大賣/鉅額交易
2023/12/26	1.1	103.50	16.5	103.50	104.00	-15.4	32,097	-0.05%
2023/12/25	53	103.50	2	103.50	103.50	51	32,284	0.16%
2023/12/22	1	103.50	3	103.50	103.50	-2	32,363	-0.01%
2023/12/21	4	103.50	2	103.00	103.50	2	32,468	0.01%
2023/12/20	3	103.50	34.6	103.31	104.50	-31.6	32,160	-0.10%
2023/12/19	60	101.98	3	102.00	102.50	57	31,507	0.18%
2023/12/18	0.3	101.50	19.7	101.80	102.00	-19.4	31,329	-0.06%
2023/12/15	5.2	101.49	14	101.14	101.50	-8.8	31,177	-0.03%
2023/12/14	2.3	101.50	6	101.83	102.00	-3.7	30,726	-0.01%
2023/12/13	4.3	101.00	2	101.00	101.00	2.3	30,500	0.01%
2023/12/12	1.4	101.00	36.1	100.52	101.00	-34.8	30,839	-0.11%
2023/12/11	7.2	101.00	2.2	100.59	101.00	5	30,769	0.02%
2023/12/08	8.1	101.56	17.1	101.50	101.50	-9	30,658	-0.03%
2023/12/07	3	101.00	0	0.00	101.00	3	30,887	0.01%
2023/12/06	7.1	101.42	2	101.25	101.00	5.1	30,950	0.02%
2023/12/05	5	101.00	10	101.50	101.00	-5	30,895	-0.02%
2023/12/04	0.1	101.00	5.1	100.51	101.00	-5	30,773	-0.02%
2023/12/01	10.1	100.61	0	0.00	100.50	10.1	30,811	0.03%
2023/11/30	8	101.63	1.1	101.56	101.50	6.9	30,592	0.02%
2023/11/29	7.2	102.28	5.3	102.00	102.00	1.9	30,267	0.01%
2023/11/28	2.2	102.50	13	102.50	102.50	-10.8	29,970	-0.04%
2023/11/27	11.1	102.55	16	101.97	101.50	-4.9	30,482	-0.02%
2023/11/24	11.1	101.50	0	0.00	101.50	11.1	30,442	0.04%
2023/11/22	12.1	102.67	2	103.50	102.00	10.1	31,063	0.03%
2023/11/21	6	101.92	80	101.96	102.50	-74	30,942	-0.24%
2023/11/20	20.5	101.20	13	101.69	101.00	7.5	31,170	0.02%
2023/11/17	5.1	103.00	32	102.81	102.50	-27	30,949	-0.09%
2023/11/16	5.3	100.98	8	101.00	101.00	-2.8	30,387	-0.01%
2023/11/15	12.2	100.33	7.3	100.32	100.50	4.8	30,054	0.02%
2023/11/14	6.1	100.05	30	100.13	100.00	-24	29,488	-0.08%
2023/11/13	6.2	98.02	11.1	97.89	97.70	-4.9	29,120	-0.02%
2023/11/10	24.9	97.47	6	97.30	97.20	18.9	29,544	0.06%
2023/11/09	18.5	97.96	5.2	98.02	97.90	13.2	30,337	0.04%
2023/11/08	27.1	96.99	12.3	96.54	97.00	14.8	30,321	0.05%
2023/11/07	46.2	95.83	3	95.87	96.10	43.2	30,373	0.14%
2023/11/06	30.5	96.84	39.3	97.01	96.40	-8.8	30,281	-0.03%
2023/11/03	35.1	95.68	26	95.75	95.80	9.1	29,982	0.03%
2023/11/02	61.3	96.54	9.3	96.81	97.00	51.9	29,758	0.17%
2023/11/01	27.3	95.96	23	95.81	95.60	4.3	30,097	0.01%
2023/10/31	28.6	96.02	15.2	96.22	96.50	13.4	30,309	0.04%
2023/10/30	93.3	94.86	5	94.22	94.50	88.3	29,933	0.30%
2023/10/27	15.1	98.40	0	0.00	98.20	15.1	28,083	0.05%
2023/10/26	16.7	98.37	3	98.43	98.50	13.7	28,036	0.05%
2023/10/25	44.4	99.03	11.2	99.08	99.00	33.2	27,773	0.12%
2023/10/24	70.1	98.52	19.3	98.44	98.30	50.8	27,620	0.18%
2023/10/23	56.6	100.66	95	100.95	100.50	-38.5	26,288	-0.15%
2023/10/20	2.2	104.44	5	103.80	103.50	-2.8	25,919	-0.01%
2023/10/19	37.6	103.90	19	104.16	103.50	18.6	25,714	0.07%
2023/10/18	3.1	105.99	2.8	105.86	105.50	0.3	25,514	0.00%
2023/10/17	4	106.87	2.2	106.95	106.50	1.8	25,614	0.01%
2023/10/16	5	107.00	3	106.83	107.00	2	26,265	0.01%
2023/10/13	4	107.00	11	107.41	107.50	-7	26,851	-0.03%
2023/10/12	4	107.00	6	106.75	107.00	-2	27,096	-0.01%
2023/10/11	4.1	106.00	21	106.38	106.00	-17	27,348	-0.06%
2023/10/06	7	105.00	35	105.49	105.50	-28	27,369	-0.10%
2023/10/05	4.3	103.15	3	103.33	103.50	1.3	27,528	0.00%
2023/10/04	18.4	103.03	1.5	103.00	103.00	16.8	27,645	0.06%
2023/10/03	2.4	104.01	6	104.00	104.00	-3.6	27,599	-0.01%
2023/10/02	0	0.00	2	105.00	104.50	-2	27,816	-0.01%
2023/09/28	18.7	103.83	11	103.45	104.00	7.7	28,735	0.03%
2023/09/27	6.4	103.77	0	0.00	104.00	6.4	29,226	0.02%
2023/09/26	19.2	104.58	0	0.00	104.00	19.2	30,286	0.06%
2023/09/25	2.1	105.26	0	0.00	105.50	2.1	31,242	0.01%
2023/09/22	38.1	105.08	1	105.00	105.00	37.1	31,773	0.12%
2023/09/21	5.6	105.59	0	0.00	105.00	5.6	32,181	0.02%
2023/09/20	5	106.70	2	106.00	106.00	3	32,555	0.01%
2023/09/19	2	107.00	7	106.64	106.50	-5	33,360	-0.01%
2023/09/18	15	106.20	5	106.00	106.50	10	34,796	0.03%
2023/09/15	16	106.03	1	106.50	106.00	15	35,058	0.04%
2023/09/14	5	106.50	11.2	106.01	106.50	-6.2	34,962	-0.02%
2023/09/13	22	106.00	2	106.25	106.00	20	35,116	0.06%
2023/09/12	1	107.50	40	106.93	107.50	-39	35,594	-0.11%
2023/09/11	8.2	105.32	1	105.00	105.00	7.2	35,679	0.02%
2023/09/08	5.1	105.50	0	0.00	106.00	5.1	35,975	0.01%
2023/09/07	6.1	105.92	2	105.75	105.50	4.1	36,936	0.01%
2023/09/06	19	106.00	13	106.42	106.00	6	38,325	0.02%
2023/09/05	0	0.00	20	106.50	107.00	-20	38,319	-0.05%
2023/09/04	2	106.25	1	106.00	106.50	1	38,384	0.00%
2023/09/01	0.3	106.50	5	107.00	107.50	-4.7	38,403	-0.01%
2023/08/31	11.2	106.00	24	106.50	106.50	-12.8	38,772	-0.03%
2023/08/30	4.1	106.37	0.1	106.00	106.00	4	38,234	0.01%
2023/08/29	26.1	105.71	12	107.25	106.00	14.1	38,783	0.04%
2023/08/28	10.2	108.50	3	108.50	108.00	7.2	38,485	0.02%
2023/08/25	18	108.14	6	108.42	108.00	12	39,185	0.03%
2023/08/24	11.3	109.13	99.2	109.50	109.50	-87.9	40,302	-0.22%
2023/08/22	0	0.00	2	106.50	106.50	-2	41,061	0.00%
2023/08/21	3	106.00	1.1	106.05	106.00	1.9	41,271	0.00%
2023/08/18	3.7	106.41	0	0.00	106.00	3.7	41,354	0.01%
2023/08/17	13.1	106.96	12.4	106.11	106.50	0.7	41,432	0.00%
2023/08/16	25.2	105.68	36.2	105.95	105.50	-11	41,323	-0.03%
2023/08/15	82.9	107.58	2	108.00	107.00	80.9	41,146	0.20%
2023/08/14	3.1	109.84	6.1	109.49	110.00	-3	40,542	-0.01%
2023/08/11	20.4	109.06	3	109.00	108.50	17.4	40,690	0.04%
2023/08/10	12	110.00	12	110.00	110.00	0	41,012	0.00%
2023/08/09	18	110.86	2	110.50	110.50	16	41,109	0.04%
2023/08/08	1.9	110.51	7.5	110.50	110.50	-5.7	41,947	-0.01%
2023/08/07	629.2	110.75	6.8	111.85	109.50	622.4	41,823	1.49%	大買/鉅額交易
2023/08/04	5	110.60	37	110.30	111.00	-32	41,358	-0.08%
2023/08/02	31.2	108.28	303	108.51	108.00	-271.8	41,384	-0.66%	大賣/鉅額交易
2023/08/01	4	109.63	34	110.00	110.50	-30	40,993	-0.07%
2023/07/31	26	108.88	5	110.00	108.50	21	40,803	0.05%
2023/07/28	17.1	110.23	2.6	109.62	109.50	14.5	40,510	0.04%
2023/07/27	19	111.37	0	0.00	110.50	19	40,589	0.05%
2023/07/26	3.3	111.49	11	111.55	111.50	-7.8	40,899	-0.02%
2023/07/25	3.3	110.74	49.3	111.18	112.00	-46	40,721	-0.11%
2023/07/24	1.4	107.63	4.1	108.12	108.00	-2.8	39,989	-0.01%
2023/07/21	5.5	107.13	1.6	107.38	107.50	3.9	40,226	0.01%
2023/07/20	12.1	108.13	1	108.00	108.00	11.1	40,260	0.03%
2023/07/19	21	110.31	3	110.00	108.50	18	40,018	0.04%
2023/07/18	1.1	112.04	16	111.84	112.00	-14.9	39,654	-0.04%
2023/07/17	5	109.80	6.8	109.93	110.50	-1.8	39,110	0.00%
2023/07/14	2.3	107.20	32.1	108.45	109.50	-29.8	38,735	-0.08%
2023/07/13	4.1	107.51	2	107.75	107.00	2.1	38,284	0.01%
2023/07/12	301.4	107.00	21.5	107.00	107.50	279.9	38,042	0.74%	大買/鉅額交易
2023/07/11	3.6	104.93	1.3	105.00	105.00	2.3	37,842	0.01%
2023/07/10	4.6	105.43	19	105.66	104.50	-14.4	37,828	-0.04%
2023/07/07	34.5	105.23	1	105.50	105.50	33.5	37,756	0.09%
2023/07/06	16.6	106.15	21.1	105.77	105.50	-4.5	37,732	-0.01%
2023/07/05	40.6	108.30	11	108.36	108.50	29.6	36,789	0.08%
2023/07/04	37.3	110.86	2	110.50	110.00	35.3	36,139	0.10%
2023/07/03	42.6	114.77	44	114.53	115.00	-1.4	35,462	0.00%
2023/06/30	19.4	112.06	8.2	112.63	113.00	11.2	34,309	0.03%
2023/06/29	12.5	114.46	7	113.93	113.00	5.5	33,829	0.02%
2023/06/28	15	114.97	2.5	115.00	115.00	12.5	33,522	0.04%
2023/06/27	9.5	114.79	12.4	115.39	114.00	-2.9	33,179	-0.01%
2023/06/26	5	115.90	15.5	115.60	115.50	-10.5	32,601	-0.03%
2023/06/21	11.6	112.46	10	113.00	113.00	1.6	32,082	0.01%
2023/06/20	16	112.34	6.2	112.66	112.50	9.8	32,028	0.03%
2023/06/19	4	111.63	6	112.50	112.50	-2	31,892	-0.01%
2023/06/16	11	111.05	6	111.92	111.00	5	31,825	0.02%
2023/06/15	22.2	111.95	1,929	111.51	111.50	-1,906.8	31,398	-6.07%	大賣/鉅額交易
2023/06/14	5	112.40	3.1	112.82	112.50	1.9	31,855	0.01%
2023/06/13	9.2	112.60	31.8	112.59	112.50	-22.6	31,723	-0.07%
2023/06/12	4.5	111.28	207.7	110.74	110.50	-203.2	30,901	-0.66%	大賣/鉅額交易
2023/06/09	0	0.00	6.2	107.50	108.00	-6.2	29,760	-0.02%
2023/06/08	9.1	107.16	0	0.00	107.00	9.1	29,876	0.03%
2023/06/07	10	107.50	158	107.50	108.00	-148	30,051	-0.49%	大賣/鉅額交易
2023/06/06	6	106.17	3	106.50	107.00	3	30,703	0.01%
2023/06/05	3	107.67	21	108.00	107.50	-18	30,622	-0.06%
2023/06/02	9.1	108.27	5	107.70	108.00	4.1	31,419	0.01%
2023/06/01	34	107.38	17.5	107.11	108.00	16.5	31,156	0.05%
2023/05/31	2.3	106.69	4	105.88	106.50	-1.7	30,871	-0.01%
2023/05/30	32.8	107.23	39.5	107.14	107.00	-6.8	30,356	-0.02%
2023/05/29	10.8	104.92	11.2	104.46	105.50	-0.4	29,635	0.00%
2023/05/26	13	102.54	0	0.00	102.50	13	29,233	0.04%
2023/05/25	7	102.57	0	0.00	102.50	7	28,999	0.02%
2023/05/24	1.2	103.00	30	102.50	103.00	-28.8	28,936	-0.10%
2023/05/23	7	102.71	2	102.50	102.50	5	28,904	0.02%
2023/05/22	21	102.50	11	102.50	103.00	10	28,907	0.03%
2023/05/19	35.3	102.50	0	0.00	103.00	35.3	29,083	0.12%
2023/05/18	1	103.00	2	102.75	103.00	-1	29,193	0.00%
2023/05/17	2.7	102.33	22	102.50	102.50	-19.4	29,333	-0.07%
2023/05/16	6.1	102.34	0	0.00	102.00	6.1	28,993	0.02%
2023/05/15	25.4	102.01	5	102.00	102.00	20.4	28,601	0.07%
2023/05/12	2.6	105.27	5	105.30	102.50	-2.4	28,557	-0.01%
2023/05/11	2.6	105.27	5	105.30	105.00	-2.4	27,867	-0.01%
2023/05/10	456	106.50	373	106.00	106.50	83	27,910	0.30%	大買/大賣/
2023/05/09	8	105.81	7.1	106.14	106.50	0.9	28,140	0.00%
2023/05/08	0	105.00	11	105.00	105.00	-11	28,301	-0.04%
2023/05/05	1	105.00	2	105.00	105.00	-1	28,849	0.00%
2023/05/04	2	105.50	1	105.00	105.00	1	29,465	0.00%
2023/05/03	12.4	105.50	10	105.45	105.50	2.4	29,917	0.01%
2023/05/02	8.1	104.51	23.6	105.28	106.00	-15.5	30,781	-0.05%
2023/04/28	0	0.00	4	104.25	104.50	-4	31,312	-0.01%
2023/04/27	12.6	103.50	0	0.00	103.50	12.6	31,454	0.04%
2023/04/26	2	103.75	7	103.93	103.50	-5	31,624	-0.02%
2023/04/25	12	103.46	8	103.25	103.00	4	31,354	0.01%
2023/04/24	13.1	103.89	1	104.00	103.50	12.1	31,215	0.04%
2023/04/21	15	105.13	25.5	104.49	104.00	-10.5	31,240	-0.03%
2023/04/20	1.3	104.08	17	104.44	104.50	-15.8	31,018	-0.05%
2023/04/19	1	103.50	2	104.50	104.00	-1	31,244	0.00%
2023/04/18	5	104.00	2	104.00	104.50	3	31,266	0.01%
2023/04/17	8	104.00	7.1	103.93	104.00	0.9	31,594	0.00%
2023/04/14	51.1	103.72	19.2	103.92	104.50	31.9	32,030	0.10%
2023/04/13	3.1	102.68	8.1	102.94	103.00	-5	32,380	-0.02%
2023/04/12	2.5	103.08	20	103.00	102.50	-17.5	32,302	-0.05%
2023/04/11	6	103.42	6	103.50	103.50	0	32,585	0.00%
2023/04/10	5	103.10	1	103.50	103.00	4	32,478	0.01%
2023/04/07	0	0.00	1.3	103.50	103.00	-1.3	32,418	0.00%
2023/04/06	138	104.46	15	104.37	103.50	123	32,371	0.38%	大買/鉅額交易
2023/03/31	2	104.00	0	0.00	104.00	2	31,976	0.01%
2023/03/30	2	103.75	3	103.83	104.50	-1	32,025	0.00%
2023/03/29	5.1	103.56	7	103.50	103.50	-1.9	32,165	-0.01%
2023/03/28	5.9	103.62	11	103.46	103.00	-5.1	32,556	-0.02%
2023/03/27	4.2	104.00	7	104.43	103.50	-2.8	32,645	-0.01%
2023/03/24	6	104.67	14.1	105.24	105.50	-8.1	33,306	-0.02%
2023/03/23	14.1	103.96	7	104.00	103.50	7.1	32,568	0.02%
2023/03/22	3.3	103.97	1	104.00	103.50	2.3	32,454	0.01%
2023/03/21	13	103.85	1.1	103.98	103.50	12	32,672	0.04%
2023/03/20	11	102.95	2	103.00	102.50	9	32,644	0.03%
2023/03/17	5	103.40	33	103.17	103.50	-28	32,828	-0.09%
2023/03/16	1	102.50	6	102.67	102.00	-5	32,303	-0.02%
2023/03/15	2	102.75	3	102.67	102.50	-1	32,585	0.00%
2023/03/14	4	102.12	1	101.50	102.00	3	33,160	0.01%
2023/03/13	5	102.50	3	102.50	103.00	2	33,434	0.01%
2023/03/10	12.2	102.00	3	101.83	102.00	9.2	34,333	0.03%
2023/03/09	16.1	102.88	1	102.50	102.50	15.1	34,973	0.04%
2023/03/08	5	104.20	0.2	104.50	104.00	4.8	35,167	0.01%
2023/03/07	12.3	104.98	38.2	104.74	105.00	-26	35,211	-0.07%
2023/03/06	1.1	103.50	19.2	103.63	103.50	-18.1	34,782	-0.05%
2023/03/03	15	103.00	91	103.49	102.50	-76	34,733	-0.22%
2023/03/02	0.1	102.50	1.1	102.50	102.50	-1	34,949	0.00%
2023/03/01	4	101.63	1	102.00	102.00	3	35,010	0.01%
2023/02/24	4.4	101.51	1	102.00	101.00	3.4	34,736	0.01%
2023/02/23	1	102.50	28	102.98	103.00	-27	34,341	-0.08%
2023/02/22	2.1	101.76	1	101.50	102.00	1.1	34,713	0.00%
2023/02/21	8	102.50	1	102.50	102.50	7	34,783	0.02%
2023/02/20	3	103.50	4.3	103.25	103.00	-1.3	35,331	0.00%
2023/02/17	2.5	103.00	7.5	103.07	103.50	-5	35,745	-0.01%
2023/02/16	6.5	103.00	8	103.00	103.50	-1.5	36,384	0.00%
2023/02/15	2	102.00	15.6	102.08	102.50	-13.6	37,202	-0.04%
2023/02/14	2	101.50	2	101.75	102.00	0	37,250	0.00%
2023/02/13	0	0.00	7	101.29	101.00	-7	37,616	-0.02%
2023/02/10	4	101.25	0	0.00	101.50	4	37,809	0.01%
2023/02/09	3	101.00	3	101.33	101.00	0	38,059	0.00%
2023/02/08	8.5	100.65	2.1	100.53	100.50	6.4	38,379	0.02%
2023/02/07	4.5	100.67	3	101.33	100.50	1.5	38,627	0.00%
2023/02/06	5	101.80	18.2	101.64	101.50	-13.2	38,581	-0.03%
2023/02/03	6.4	99.65	0	0.00	99.60	6.4	38,523	0.02%
2023/02/02	15	100.13	5	100.20	100.00	10	38,531	0.03%
2023/02/01	42	100.01	2	100.25	100.00	40	38,077	0.11%
2023/01/31	472.8	100.00	15	100.04	99.70	457.8	37,933	1.21%	大買/鉅額交易
2023/01/30	14	98.52	0	0.00	98.10	14	37,093	0.04%
2023/01/17	17.4	98.29	0	0.00	98.10	17.4	36,341	0.05%
2023/01/16	15.8	98.61	1	98.80	98.10	14.8	36,361	0.04%
2023/01/13	7.2	99.17	1	99.10	98.60	6.2	36,315	0.02%
2023/01/12	4.6	99.00	0	0.00	98.60	4.6	36,978	0.01%
2023/01/11	3.4	99.29	0	0.00	99.10	3.4	37,569	0.01%
2023/01/10	4.1	99.50	2.1	99.40	99.40	2	37,879	0.01%
2023/01/09	13.4	99.14	0.1	99.40	99.10	13.3	38,027	0.04%
2023/01/06	2.1	98.56	1	98.60	98.40	1.1	37,890	0.00%
2023/01/05	11.3	98.30	13	98.44	98.00	-1.7	38,045	0.00%
2023/01/04	32.7	98.18	11.4	98.50	98.10	21.3	38,079	0.06%
2023/01/03	18.5	98.65	19.9	98.20	99.10	-1.4	38,013	0.00%
2022/12/30	6.3	99.97	2.4	100.00	99.90	3.9	37,602	0.01%
2022/12/29	13.2	99.72	10	99.76	99.70	3.2	37,753	0.01%
2022/12/28	6	100.50	2	100.00	100.50	4	38,005	0.01%
2022/12/27	3	100.83	1	101.00	100.50	2	37,915	0.01%
2022/12/26	0	0.00	6	100.83	101.00	-6	38,115	-0.02%
2022/12/23	5.1	100.31	0	0.00	101.00	5.1	38,434	0.01%
2022/12/22	1.3	100.62	7	100.57	101.00	-5.7	38,849	-0.01%
2022/12/21	17.3	100.73	1	101.00	100.00	16.3	39,308	0.04%
2022/12/20	22.7	100.41	27	100.48	100.00	-4.3	39,198	-0.01%
2022/12/19	11.1	101.36	3	101.17	101.50	8.1	39,135	0.02%
2022/12/16	46.1	101.22	0	0.00	100.50	46.1	38,899	0.12%
2022/12/15	12.1	101.50	4	102.50	101.50	8.1	38,102	0.02%
2022/12/14	9	102.33	0	0.00	102.50	9	38,124	0.02%
2022/12/13	49.5	101.55	12	101.67	101.00	37.5	38,141	0.10%
2022/12/12	14.1	101.50	0	0.00	102.00	14.1	37,850	0.04%
2022/12/09	15.2	102.30	4	102.50	102.00	11.2	38,145	0.03%
2022/12/08	7.2	101.97	3	101.83	101.50	4.2	37,890	0.01%
2022/12/07	12	102.83	2	102.75	102.00	10	37,817	0.03%
2022/12/06	25.8	103.59	16.1	103.72	103.00	9.6	37,621	0.03%
2022/12/05	14.1	106.25	5.1	106.20	105.50	9.1	37,014	0.02%
2022/12/02	35.2	105.19	254.2	105.47	105.50	-219	36,500	-0.60%	大賣/鉅額交易
2022/12/01	222	102.50	19	102.47	103.00	203	35,734	0.57%	大買/鉅額交易
2022/11/30	19.1	100.95	3	101.17	100.50	16.1	34,905	0.05%
2022/11/29	7	100.14	20	100.00	100.00	-13	34,038	-0.04%
2022/11/28	18.2	100.02	6	100.00	100.00	12.2	33,757	0.04%
2022/11/25	13	100.46	0.1	100.50	100.50	13	33,605	0.04%
2022/11/24	7.4	100.23	7	100.14	101.00	0.4	33,507	0.00%
2022/11/23	26.4	101.00	5	101.00	100.50	21.4	33,169	0.06%
2022/11/22	13.1	100.35	1	100.00	100.50	12.1	33,091	0.04%
2022/11/21	9.1	100.39	4	100.51	100.00	5	32,902	0.02%
2022/11/18	17.6	101.84	11	101.95	100.50	6.6	32,636	0.02%
2022/11/17	7.1	101.15	0	0.00	101.50	7.1	32,326	0.02%
2022/11/16	12.1	101.54	16.3	101.82	101.50	-4.2	32,188	-0.01%
2022/11/15	15	101.90	6	101.67	101.50	9	31,685	0.03%
2022/11/14	12.4	100.02	3	101.17	101.50	9.4	31,198	0.03%
2022/11/11	35.4	100.37	4	101.00	100.00	31.4	30,512	0.10%
2022/11/10	4.7	100.57	0	0.00	100.50	4.7	29,543	0.02%
2022/11/09	7	102.00	27.1	101.74	102.50	-20.1	29,373	-0.07%
2022/11/08	21.4	100.24	1	100.50	100.00	20.4	29,190	0.07%
2022/11/07	9.1	100.04	2	100.00	100.00	7.1	29,498	0.02%
2022/11/04	33.5	100.03	3	100.17	100.50	30.5	29,858	0.10%
2022/11/03	15.3	101.00	1	101.00	101.00	14.3	29,990	0.05%
2022/11/02	11.5	101.52	15	101.83	102.00	-3.5	29,765	-0.01%
2022/11/01	1,046.5	101.49	511	101.50	101.50	535.5	29,668	1.81%	大買/大賣/鉅額交易
2022/10/31	16.2	101.95	5.8	102.40	102.50	10.4	29,304	0.04%
2022/10/28	0	0.00	11	103.45	104.00	-11	29,222	-0.04%
2022/10/27	12	104.04	5.1	104.50	104.00	7	29,368	0.02%
2022/10/26	14	103.82	18.5	103.50	104.00	-4.5	29,519	-0.02%
2022/10/25	4.5	102.17	1	103.00	103.50	3.5	29,293	0.01%
2022/10/24	2.3	103.13	0	0.00	103.00	2.3	29,045	0.01%
2022/10/21	1.2	102.59	0	0.00	103.50	1.2	28,923	0.00%
2022/10/20	26.6	102.04	21	103.00	102.50	5.6	29,034	0.02%
2022/10/19	6.4	103.34	0.1	104.50	103.00	6.3	28,453	0.02%
2022/10/18	7.1	104.00	0	0.00	103.50	7.1	28,204	0.03%
2022/10/17	0	0.00	0.5	104.50	105.00	-0.5	28,041	0.00%
2022/10/14	4.2	105.00	2	105.00	105.00	2.2	27,956	0.01%
2022/10/13	81	103.98	4	103.38	103.50	77	28,122	0.27%
2022/10/12	2.5	103.30	2	103.75	103.00	0.5	27,974	0.00%
2022/10/11	8.5	104.44	22.5	104.39	104.00	-14	27,628	-0.05%
2022/10/07	2	107.25	1.2	107.07	107.50	0.9	27,413	0.00%
2022/10/06	4	107.25	3	106.83	107.50	1	27,815	0.00%
2022/10/05	24	106.63	50.2	106.98	107.00	-26.2	27,893	-0.09%
2022/10/04	5	102.60	12	102.46	102.50	-7	27,455	-0.03%
2022/10/03	1	101.00	1	101.00	101.00	0	27,474	0.00%
2022/09/30	12.2	101.00	5	101.00	102.00	7.2	27,695	0.03%
2022/09/29	8.1	101.32	2	101.51	101.50	6.1	27,913	0.02%
2022/09/28	34.1	101.12	1	101.00	100.50	33.1	28,002	0.12%
2022/09/27	7.4	103.68	0	0.00	103.50	7.4	27,942	0.03%
2022/09/26	34.6	104.23	15.4	104.98	104.00	19.2	28,760	0.07%
2022/09/23	0	0.00	1.1	106.50	106.50	-1.1	29,122	0.00%
2022/09/22	1	106.50	1	107.00	107.00	0	29,606	0.00%
2022/09/21	6	107.17	11	107.50	107.00	-5	29,763	-0.02%
2022/09/20	1	108.00	0	0.00	108.50	1	29,793	0.00%
2022/09/19	1.3	107.00	0	107.00	107.00	1.3	29,797	0.00%
2022/09/16	4	107.25	0.1	107.50	107.50	3.9	30,004	0.01%
2022/09/15	501	108.00	0.5	108.00	108.00	500.5	30,148	1.66%	大買/鉅額交易
2022/09/14	10.2	107.90	1	108.00	107.50	9.2	30,383	0.03%
2022/09/13	505	109.51	4	109.75	110.00	501	30,584	1.64%	大買/鉅額交易
2022/09/12	7.3	108.50	13	108.46	108.50	-5.7	30,594	-0.02%
2022/09/08	5.2	106.71	0	0.00	107.00	5.2	31,113	0.02%
2022/09/07	25.1	106.62	0	0.00	106.00	25.1	31,387	0.08%
2022/09/06	1	108.50	3	107.50	108.50	-2	31,270	-0.01%
2022/09/05	2	108.00	2	107.75	108.00	0	31,528	0.00%
2022/09/02	1.6	107.51	0	0.00	107.50	1.6	31,931	0.00%
2022/09/01	10.3	107.65	0	0.00	107.50	10.3	32,046	0.03%
2022/08/31	12	108.83	1	108.00	109.00	11	31,915	0.03%
2022/08/30	1	108.76	12	108.08	108.50	-11.1	31,741	-0.03%
2022/08/29	5.6	108.14	0	0.00	108.00	5.6	32,006	0.02%
2022/08/26	1	110.00	3	110.00	110.50	-2	32,155	-0.01%
2022/08/25	2	109.75	12	110.42	109.50	-10	32,478	-0.03%
2022/08/24	13.5	109.47	3.5	109.43	109.50	10	33,426	0.03%
2022/08/23	12	110.42	0	0.00	110.00	12	34,509	0.03%
2022/08/22	2	110.00	3	110.17	111.00	-1	34,940	0.00%
2022/08/19	0	0.00	2	111.50	111.00	-2	35,525	-0.01%
2022/08/18	0	111.50	1	112.00	112.00	-1	35,898	0.00%
2022/08/17	1	111.50	404	112.00	112.50	-403	36,728	-1.10%	大賣/鉅額交易
2022/08/16	12.4	110.56	12	111.08	111.00	0.4	36,840	0.00%
2022/08/15	8	112.00	1.5	112.00	112.00	6.5	36,930	0.02%
2022/08/12	2.1	112.74	17.4	112.91	112.50	-15.3	37,208	-0.04%
2022/08/11	400.5	111.25	41.2	112.44	113.00	359.3	37,022	0.97%	大買/鉅額交易
2022/08/10	1.5	109.68	5.2	110.19	110.00	-3.7	36,918	-0.01%
2022/08/09	10	107.50	6	108.33	109.00	4	36,398	0.01%
2022/08/08	0	0.00	2.5	107.50	108.00	-2.5	36,343	-0.01%
2022/08/05	4	108.38	6	108.50	108.00	-2	36,295	-0.01%
2022/08/04	14	108.00	1	108.00	108.00	13	36,249	0.04%
2022/08/03	1.4	107.13	2	108.25	108.50	-0.7	35,932	0.00%
2022/08/02	3.3	106.90	14.1	107.18	108.00	-10.8	35,709	-0.03%
2022/08/01	0.2	108.75	21	108.50	109.00	-20.8	35,441	-0.06%
2022/07/29	0	0.00	4	109.00	109.00	-4	35,652	-0.01%
2022/07/28	7.1	108.72	1.1	108.09	108.50	6	35,867	0.02%
2022/07/27	2	108.25	3.2	107.84	108.00	-1.2	36,003	0.00%
2022/07/26	1	107.50	0.3	107.50	108.00	0.7	35,778	0.00%
2022/07/25	3	106.83	4.3	107.60	107.50	-1.3	35,635	0.00%
2022/07/22	0.5	106.00	5	106.20	106.00	-4.5	35,447	-0.01%
2022/07/21	1	104.50	1.1	105.00	105.50	-0.1	35,462	0.00%
2022/07/20	5	103.80	1	104.50	103.50	4	35,419	0.01%
2022/07/19	3.1	104.01	0.5	104.30	104.00	2.6	35,511	0.01%
2022/07/18	0	0.00	2	104.75	105.00	-2	35,446	-0.01%
2022/07/15	2	105.00	3.5	105.00	105.00	-1.5	35,469	0.00%
2022/07/14	5	103.80	13	104.65	105.00	-8	35,384	-0.02%
2022/07/13	22	103.48	2.5	103.20	102.50	19.5	34,910	0.06%
2022/07/12	3	99.97	2	100.25	100.50	1	34,569	0.00%
2022/07/11	8	101.06	0	0.00	101.00	8	34,330	0.02%
2022/07/08	6.3	102.45	5	103.10	102.00	1.3	34,172	0.00%
2022/07/07	6	102.83	9	102.67	103.50	-3	33,867	-0.01%
2022/07/06	4.1	101.37	2	102.00	100.50	2.1	33,478	0.01%
2022/07/05	5.7	102.45	6.9	102.56	102.50	-1.2	33,199	0.00%
2022/07/04	16.3	100.49	5.1	100.62	100.00	11.2	32,860	0.03%
2022/07/01	18.5	107.20	10	108.00	106.00	8.5	32,262	0.03%
2022/06/30	7	110.00	7.5	109.59	109.00	-0.5	31,744	0.00%
2022/06/29	10	111.65	2.3	111.72	111.00	7.7	31,393	0.02%
2022/06/28	2.2	111.95	5	111.80	112.00	-2.8	31,168	-0.01%
2022/06/27	2	111.50	0	0.00	111.00	2	31,040	0.01%
2022/06/24	1	110.00	2.1	110.00	110.00	-1.1	30,863	0.00%
2022/06/23	4.3	107.90	8	108.63	108.00	-3.7	30,701	-0.01%
2022/06/22	2.1	110.71	0	0.00	109.50	2.1	30,281	0.01%
2022/06/21	1.9	111.26	7.1	111.36	112.00	-5.2	30,597	-0.02%
2022/06/20	1.2	109.42	14	109.32	109.00	-12.8	30,276	-0.04%
2022/06/17	25.6	109.82	1	110.00	109.50	24.6	30,071	0.08%
2022/06/16	1	112.00	4.1	112.38	111.50	-3.1	29,597	-0.01%
2022/06/15	1	112.00	0	0.00	112.00	1	30,439	0.00%
2022/06/14	5	110.80	1.2	111.00	111.50	3.8	30,755	0.01%
2022/06/13	7	111.64	2.3	111.78	111.50	4.8	30,823	0.02%
2022/06/10	0	0.00	1	114.50	114.00	-1	30,587	0.00%
2022/06/09	2	114.75	43	115.00	115.50	-41	30,617	-0.13%
2022/06/08	3	114.33	6	114.50	114.00	-3	30,518	-0.01%
2022/06/07	6.2	113.67	1	115.00	113.50	5.2	30,625	0.02%
2022/06/06	1.6	115.28	12.6	115.18	115.50	-11	30,483	-0.04%
2022/06/02	6	114.42	558	115.49	114.00	-552	30,890	-1.79%	大賣/鉅額交易
2022/06/01	6	114.67	413.6	115.00	114.50	-407.6	31,010	-1.31%	大賣/鉅額交易
2022/05/31	5	112.00	31.9	111.54	113.00	-26.9	30,133	-0.09%
2022/05/30	1.1	110.45	19.4	109.79	110.50	-18.3	28,871	-0.06%
2022/05/27	10	110.25	12	110.38	110.00	-2	28,372	-0.01%
2022/05/26	3	109.67	7	109.50	109.00	-4	27,992	-0.01%
2022/05/25	2.5	109.50	40	109.36	109.50	-37.5	27,818	-0.13%
2022/05/24	0	0.00	4	108.50	108.00	-4	27,347	-0.01%
2022/05/23	3.1	108.16	4	108.00	108.00	-0.9	26,969	0.00%
2022/05/20	401	108.00	427	108.01	107.00	-26	26,832	-0.10%	大買/大賣/
2022/05/19	401.1	105.50	7.1	106.50	107.50	394.1	26,456	1.49%	大買/鉅額交易
2022/05/18	352	106.50	23.5	106.65	107.00	328.5	26,023	1.26%	大買/鉅額交易
2022/05/17	1	105.00	9.3	104.98	105.00	-8.3	25,518	-0.03%
2022/05/16	0	0.00	3.1	104.16	104.50	-3.1	25,323	-0.01%
2022/05/13	1	103.50	4	103.75	104.00	-3	25,172	-0.01%
2022/05/12	3.1	102.68	4	102.50	102.00	-0.9	25,217	0.00%
2022/05/11	1.1	103.50	2	103.50	103.00	-0.9	25,124	0.00%
2022/05/10	0.2	103.75	12.7	103.57	104.00	-12.5	25,133	-0.05%
2022/05/09	1.2	103.54	15	103.83	104.00	-13.8	25,217	-0.05%
2022/05/06	1.1	103.00	10	103.35	104.00	-8.9	25,527	-0.03%
2022/05/05	13	104.92	13	104.62	104.50	0	25,631	0.00%
2022/05/04	205	104.00	5.1	104.10	104.00	199.9	25,602	0.78%	大買/鉅額交易
2022/05/03	1	102.00	2	102.25	102.50	-1	25,586	0.00%
2022/04/29	12	102.00	2.5	102.00	102.00	9.5	25,993	0.04%
2022/04/28	0.8	101.48	1	101.00	101.50	-0.2	26,305	0.00%
2022/04/27	19.6	100.09	1.5	100.17	100.00	18.1	26,323	0.07%
2022/04/26	1.2	100.63	1	101.00	101.00	0.2	26,227	0.00%
2022/04/25	17	100.65	6	101.08	100.50	11	26,131	0.04%
2022/04/22	3	102.83	5	102.90	103.50	-2	25,723	-0.01%
2022/04/21	4	103.25	3	103.50	103.00	1	26,086	0.00%
2022/04/20	2.1	102.26	2	102.50	103.00	0.1	26,106	0.00%
2022/04/19	8.5	102.41	0	0.00	102.00	8.5	26,095	0.03%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/15	1.1	103.46	0	0.00	103.00	1.1	26,622	0.00%
2022/04/14	0.1	104.00	3	104.33	104.00	-2.9	27,070	-0.01%
2022/04/13	1	103.00	13.2	103.20	104.00	-12.1	27,740	-0.04%
2022/04/11	11.2	102.10	0	0.00	102.00	11.2	29,853	0.04%
2022/04/08	19.7	102.63	1	103.50	103.00	18.7	29,736	0.06%
2022/04/07	55.4	103.86	1	103.50	103.00	54.4	29,605	0.18%
2022/04/06	7.2	104.58	0	0.00	105.00	7.2	29,253	0.02%
2022/04/01	14.2	104.72	1	104.50	104.50	13.2	28,990	0.05%
2022/03/31	6	106.00	11	105.91	106.00	-5	28,748	-0.02%
2022/03/30	31.1	105.34	2.5	105.50	105.50	28.6	28,608	0.10%
2022/03/29	4	105.00	1	105.50	105.50	3	28,506	0.01%
2022/03/28	1	105.00	3	105.67	106.00	-2	28,443	-0.01%
2022/03/25	0	0.00	2	106.25	106.00	-2	28,332	-0.01%
2022/03/24	6	105.67	9	106.50	106.50	-3	28,289	-0.01%
2022/03/23	2.1	104.51	12	105.00	105.50	-10	27,980	-0.04%
2022/03/22	0.5	104.00	0	0.00	104.00	0.5	28,224	0.00%
2022/03/21	2.1	104.79	2	105.50	104.50	0.1	28,256	0.00%
2022/03/18	3.2	104.49	12	105.21	106.00	-8.8	28,271	-0.03%
2022/03/17	10	103.50	12.3	103.50	104.00	-2.3	27,192	-0.01%
2022/03/16	6	101.33	704	100.58	101.50	-698	26,806	-2.60%	大賣/鉅額交易
2022/03/15	8.1	101.38	0	0.00	101.00	8.1	26,458	0.03%
2022/03/14	3.2	102.86	0.7	103.50	102.50	2.5	26,525	0.01%
2022/03/11	3	103.50	6	103.50	103.50	-3	26,516	-0.01%
2022/03/10	1	103.00	3	103.33	103.00	-2	26,500	-0.01%
2022/03/09	16.2	101.81	2	102.00	101.50	14.2	26,385	0.05%
2022/03/08	20.5	101.15	7	100.79	101.50	13.5	26,349	0.05%
2022/03/07	20.3	103.10	6.4	102.91	102.50	13.9	25,720	0.05%
2022/03/04	106.5	104.00	2	104.50	105.00	104.5	25,816	0.40%	大買/鉅額交易
2022/03/03	5	105.00	7	104.93	104.50	-2	25,972	-0.01%
2022/03/02	2.1	104.50	8	104.75	104.50	-5.9	26,143	-0.02%
2022/03/01	2	104.75	3	104.83	104.50	-1	26,204	0.00%
2022/02/25	4.5	103.16	2	103.50	103.00	2.5	26,220	0.01%
2022/02/24	27.1	103.13	2	103.50	102.50	25.1	26,098	0.10%
2022/02/23	0	0.00	6	105.00	105.00	-6	25,606	-0.02%
2022/02/22	14	104.43	1.4	104.00	104.50	12.6	25,709	0.05%
2022/02/21	152	106.49	10.1	106.10	106.00	141.9	25,784	0.55%	大買/鉅額交易
2022/02/18	1.3	105.50	2.2	105.50	105.50	-0.9	25,924	0.00%
2022/02/17	3	105.67	9	106.06	106.00	-6	25,998	-0.02%
2022/02/16	1	105.00	2	105.25	105.50	-1	26,003	0.00%
2022/02/15	1	104.00	1.2	104.92	104.00	-0.2	26,223	0.00%
2022/02/14	6.3	104.10	2	104.25	104.00	4.3	26,310	0.02%
2022/02/11	6	105.00	5	105.50	106.00	1	26,318	0.00%
2022/02/10	2	106.75	2	106.50	106.50	0	26,440	0.00%
2022/02/09	3	106.00	12.1	106.12	106.50	-9.1	26,437	-0.03%
2022/02/08	13	105.50	13	105.23	105.50	0	26,352	0.00%
2022/02/07	13.5	103.13	2	103.50	103.00	11.5	25,826	0.04%
2022/01/26	6.2	102.42	1	102.50	102.00	5.2	25,471	0.02%
2022/01/25	9.4	102.61	5	102.80	103.00	4.4	25,257	0.02%
2022/01/24	5	103.10	9	103.39	103.00	-4	25,076	-0.02%
2022/01/21	4.2	102.38	2	102.50	102.00	2.2	24,727	0.01%
2022/01/20	16.1	103.41	0	0.00	103.00	16.1	24,415	0.07%
2022/01/19	21.1	103.81	1	103.50	103.50	20.1	24,199	0.08%
2022/01/18	2.2	104.00	1	104.00	103.50	1.2	24,100	0.00%
2022/01/17	1.4	103.65	0	104.00	103.50	1.4	24,204	0.01%
2022/01/14	10.7	103.47	1.4	104.36	103.50	9.2	24,181	0.04%
2022/01/13	1	105.50	3	105.33	105.50	-2	24,050	-0.01%
2022/01/12	8	104.25	8.2	104.01	104.50	-0.2	24,214	0.00%
2022/01/11	9.2	104.07	3	104.50	104.50	6.2	24,338	0.03%
2022/01/10	22	104.91	5	104.70	104.50	17	24,605	0.07%
2022/01/07	9.6	106.76	5	106.40	106.50	4.6	24,846	0.02%
2022/01/06	52.4	107.82	48.1	106.95	107.00	4.3	24,497	0.02%
2022/01/05	18.1	109.41	30.6	108.68	109.00	-12.6	23,990	-0.05%
2022/01/04	5.1	103.50	1	103.00	103.50	4.1	22,264	0.02%
2022/01/03	10.2	103.75	1	103.50	103.00	9.2	22,420	0.04%
2021/12/30	1.8	104.50	7	104.21	104.00	-5.2	22,693	-0.02%
2021/12/29	6	104.58	1.5	105.00	105.00	4.5	23,058	0.02%
2021/12/28	2	104.75	4	105.00	105.50	-2	23,528	-0.01%
2021/12/27	2	104.25	7.9	104.25	104.50	-5.9	23,690	-0.02%
2021/12/24	1	104.00	2	104.75	104.00	-1	24,112	0.00%
2021/12/23	0.5	104.00	1	103.50	104.00	-0.5	24,295	0.00%
2021/12/22	3.2	103.53	0	0.00	103.50	3.2	24,599	0.01%
2021/12/21	0	104.50	3	103.83	104.50	-3	24,777	-0.01%
2021/12/20	4	103.00	4.8	103.08	103.00	-0.8	24,788	0.00%
2021/12/17	14.2	103.47	4	103.75	103.50	10.2	24,743	0.04%
2021/12/16	9.1	103.95	4	105.00	103.50	5.1	24,530	0.02%
2021/12/15	1	104.00	2	104.50	105.00	-1	24,606	0.00%
2021/12/14	2	104.50	0	0.00	104.50	2	24,867	0.01%
2021/12/13	2.2	104.77	1	105.00	104.50	1.2	24,882	0.00%
2021/12/10	7.1	105.21	1	105.00	105.00	6.1	25,648	0.02%
2021/12/09	0.4	105.50	2	105.75	106.00	-1.6	25,628	-0.01%
2021/12/08	11	105.64	1.1	105.59	105.00	9.9	25,632	0.04%
2021/12/07	3.1	105.68	5	106.60	106.00	-1.9	25,267	-0.01%
2021/12/06	3	106.50	11	106.50	106.50	-8	25,185	-0.03%
2021/12/03	0	0.00	5.2	105.50	105.00	-5.2	25,281	-0.02%
2021/12/02	4.1	106.60	6	106.08	105.00	-1.9	25,365	-0.01%
2021/12/01	0	0.00	4.3	104.95	105.50	-4.3	25,219	-0.02%
2021/11/30	22.2	104.05	2	104.75	103.50	20.2	25,243	0.08%
2021/11/29	7.2	103.73	1	104.50	103.50	6.2	24,913	0.02%
2021/11/26	13.3	103.93	9	103.83	103.50	4.3	24,820	0.02%
2021/11/25	10.2	105.36	6	105.42	105.00	4.2	24,927	0.02%
2021/11/24	9.3	105.01	2	105.00	105.50	7.3	24,868	0.03%
2021/11/23	5.3	106.31	4	106.00	106.00	1.3	24,601	0.01%
2021/11/22	5	107.00	1.2	107.09	106.50	3.8	24,446	0.02%
2021/11/19	12.1	107.25	0	107.50	106.50	12.1	24,384	0.05%
2021/11/18	3	106.83	6.1	106.51	107.00	-3.1	24,337	-0.01%
2021/11/17	18.1	107.14	5.2	107.50	107.00	12.9	24,205	0.05%
2021/11/16	2	108.00	21	108.00	108.00	-19	24,180	-0.08%
2021/11/15	0.1	109.00	5	108.50	108.00	-4.9	24,775	-0.02%
2021/11/12	0	109.00	2	108.75	109.00	-2	24,877	-0.01%
2021/11/11	4.1	107.63	1	107.50	107.50	3.1	24,858	0.01%
2021/11/10	19	108.71	5.6	108.82	109.00	13.4	25,126	0.05%
2021/11/09	28	107.84	4.7	107.47	108.00	23.3	25,521	0.09%
2021/11/08	2.2	107.27	16	107.34	107.50	-13.9	25,431	-0.05%
2021/11/05	8	108.44	4	108.25	109.00	4	25,877	0.02%
2021/11/04	2	108.00	2	108.50	108.00	0	26,297	0.00%
2021/11/03	2	108.00	22	108.09	107.50	-20	26,495	-0.08%
2021/11/02	1	107.50	4.5	107.72	107.50	-3.5	26,978	-0.01%
2021/11/01	7	107.36	13.5	107.96	106.50	-6.5	26,974	-0.02%
2021/10/29	4.1	107.38	9	107.06	107.00	-4.9	27,025	-0.02%
2021/10/28	10	108.45	2	108.50	108.50	8	27,041	0.03%
2021/10/27	7	108.29	0.8	108.00	108.00	6.2	27,205	0.02%
2021/10/26	2	108.50	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	1.1	108.05	1.2	107.60	108.00	-0.1	27,459	0.00%
2021/10/22	5	107.50	2.1	108.24	107.50	2.9	27,653	0.01%
2021/10/21	2.2	107.95	6	107.67	108.00	-3.8	27,868	-0.01%
2021/10/20	8	107.44	1	107.50	107.50	7	27,916	0.03%
2021/10/19	6.1	107.67	2.3	108.20	107.00	3.8	27,785	0.01%
2021/10/18	18.1	108.88	5.5	108.93	107.50	12.6	28,334	0.04%
2021/10/15	10.5	109.14	32.2	108.84	109.50	-21.7	28,682	-0.08%
2021/10/14	1.1	107.41	2.5	107.02	106.50	-1.4	28,303	0.00%
2021/10/13	2	105.25	0	0.00	105.50	2	28,537	0.01%
2021/10/12	3.7	105.50	4	106.25	105.00	-0.3	28,786	0.00%
2021/10/08	0	0.00	4	107.50	108.00	-4	29,185	-0.01%
2021/10/07	2	106.50	5.1	106.09	107.00	-3.1	29,179	-0.01%
2021/10/06	4.3	103.69	20	104.03	103.00	-15.7	29,150	-0.05%
2021/10/05	17.3	101.60	1.3	101.73	101.50	16	28,786	0.06%
2021/10/04	6.1	103.00	5.1	102.62	103.00	1	28,567	0.00%
2021/10/01	8.3	103.76	3	103.00	103.00	5.3	28,543	0.02%
2021/09/30	18	105.42	2	104.75	105.00	16	28,439	0.06%
2021/09/29	14.8	104.64	4	104.88	105.00	10.8	28,792	0.04%
2021/09/28	3	106.50	0	0.00	106.50	3	29,592	0.01%
2021/09/27	9.1	107.73	5	108.10	107.50	4.1	29,497	0.01%
2021/09/24	0.1	107.50	0	0.00	107.50	0.1	29,530	0.00%
2021/09/23	3.1	106.85	0	0.00	106.50	3.1	29,793	0.01%
2021/09/22	21.2	106.55	25	106.98	107.00	-3.8	29,774	-0.01%
2021/09/17	14.1	108.36	22	108.05	108.50	-7.9	29,528	-0.03%
2021/09/16	3	108.00	1	108.50	107.50	2	29,476	0.01%
2021/09/15	6	109.00	10	109.95	108.50	-4	29,612	-0.01%
2021/09/14	4.1	106.88	2	107.25	107.50	2.1	29,019	0.01%
2021/09/13	4	107.00	2	107.00	106.50	2	29,065	0.01%
2021/09/10	1	108.50	1	108.00	108.00	0	29,390	0.00%
2021/09/09	10	106.50	0	107.00	107.00	10	29,660	0.03%
2021/09/08	10	107.70	0.6	108.00	107.50	9.4	29,623	0.03%
2021/09/07	4.1	108.76	1.1	109.05	108.50	3.1	29,547	0.01%
2021/09/06	3.4	111.75	7	111.50	111.00	-3.6	29,553	-0.01%
2021/09/03	7.2	112.01	3.3	112.32	112.50	3.9	29,849	0.01%
2021/09/02	2	111.50	3	111.67	111.50	-1	29,768	0.00%
2021/09/01	6	110.50	3	110.83	111.00	3	29,654	0.01%
2021/08/31	0.5	108.50	3.1	111.00	111.00	-2.6	29,587	-0.01%
2021/08/30	6	108.33	1.1	108.98	109.00	5	29,418	0.02%
2021/08/27	0	0.00	1	108.00	108.00	-1	29,666	0.00%
2021/08/26	3.2	107.66	0	0.00	107.50	3.2	29,835	0.01%
2021/08/25	0.6	108.50	4	108.50	108.50	-3.4	30,168	-0.01%
2021/08/24	0	0.00	4	108.63	109.00	-4	30,304	-0.01%
2021/08/23	0.1	107.50	0.1	106.00	107.50	0	30,576	0.00%
2021/08/20	2.1	103.78	18	103.33	104.50	-15.9	30,649	-0.05%
2021/08/19	10.6	104.11	1	103.00	103.00	9.6	31,163	0.03%
2021/08/18	3.2	105.37	1.1	105.98	107.00	2.1	30,717	0.01%
2021/08/17	4.2	106.77	3.3	106.89	106.50	0.9	31,031	0.00%
2021/08/16	9.7	108.43	1	108.50	107.50	8.7	31,124	0.03%
2021/08/13	8.1	109.06	6	109.17	109.00	2.1	31,441	0.01%
2021/08/12	2.1	109.00	3.2	109.00	109.00	-1.1	31,378	0.00%
2021/08/11	11.7	107.82	5	107.20	109.00	6.7	31,859	0.02%
2021/08/10	14.8	108.98	8.3	110.45	108.50	6.5	32,440	0.02%
2021/08/09	2	112.00	1	112.00	112.00	1	33,341	0.00%
2021/08/06	1	111.50	0	0.00	112.50	1	33,684	0.00%
2021/08/05	1.4	111.25	0.1	112.00	112.00	1.3	34,169	0.00%
2021/08/04	5	112.00	1	111.50	112.00	4	36,329	0.01%
2021/08/03	451.2	112.00	0.3	111.50	111.50	450.9	37,309	1.21%	大買/鉅額交易
2021/08/02	2.3	110.33	6	111.92	113.00	-3.7	37,640	-0.01%
2021/07/30	1.1	110.05	1	110.00	110.00	0.1	38,246	0.00%
2021/07/29	11	111.00	7	110.57	111.00	4	38,400	0.01%
2021/07/28	8.1	110.07	4	109.63	110.50	4.1	39,142	0.01%
2021/07/27	4	110.88	7.1	111.23	111.50	-3.1	40,042	-0.01%
2021/07/26	10.2	109.76	12.2	109.92	110.00	-1.9	40,774	0.00%
2021/07/23	9	111.00	1	110.50	110.50	8	40,978	0.02%
2021/07/22	30	110.20	1	112.00	110.50	29	41,267	0.07%
2021/07/21	15.4	113.61	13	114.15	112.50	2.4	41,185	0.01%
2021/07/20	10.1	114.95	0	115.50	114.50	10.1	40,817	0.02%
2021/07/19	9	116.83	0.1	117.50	116.50	8.9	41,033	0.02%
2021/07/16	7.1	118.58	15.1	118.67	119.50	-7.9	41,627	-0.02%
2021/07/15	5.3	119.19	36.5	118.52	119.50	-31.2	41,646	-0.07%
2021/07/14	3	116.50	14	117.04	116.00	-11	41,038	-0.03%
2021/07/13	2	116.50	6	116.33	116.50	-4	41,122	-0.01%
2021/07/12	1	115.00	10.3	115.05	115.00	-9.3	41,396	-0.02%
2021/07/09	4.1	113.88	10	113.50	114.00	-5.9	41,770	-0.01%
2021/07/08	3	115.50	12	115.42	115.50	-9	42,184	-0.02%
2021/07/07	13.5	115.62	1	116.00	115.00	12.5	42,614	0.03%
2021/07/06	8	116.13	8	116.31	116.50	0	43,302	0.00%
2021/07/05	4.4	116.07	30	114.67	117.00	-25.6	43,911	-0.06%
2021/07/02	5.1	111.99	9.9	112.00	111.50	-4.8	43,223	-0.01%
2021/07/01	7	111.71	3	111.67	112.00	4	43,510	0.01%
2021/06/30	11.4	112.79	8.2	112.69	112.00	3.2	43,940	0.01%
2021/06/29	2	111.75	6	111.75	111.50	-4	45,039	-0.01%
2021/06/28	15	111.93	2	112.25	111.50	13	46,909	0.03%
2021/06/25	10.3	114.24	13	113.96	113.00	-2.7	47,286	-0.01%
2021/06/24	2.1	112.01	13.1	112.11	113.00	-11.1	47,379	-0.02%
2021/06/23	1	110.50	4	110.38	111.50	-3	47,741	-0.01%
2021/06/22	16.1	108.72	4	109.00	108.50	12.1	48,354	0.03%
2021/06/21	19.2	109.26	1	109.00	108.50	18.2	49,335	0.04%
2021/06/18	15.2	111.91	3	112.33	111.50	12.2	50,635	0.02%
2021/06/17	11.3	111.23	2.1	111.50	113.00	9.2	51,947	0.02%
2021/06/16	9.1	112.00	0	0.00	111.50	9.1	54,351	0.02%
2021/06/15	100.1	112.53	0.1	113.50	113.00	100	56,251	0.18%
2021/06/11	0	0.00	15	112.90	113.50	-15	58,242	-0.03%
2021/06/10	3	111.16	2	110.75	110.50	1	59,189	0.00%
2021/06/09	1.1	110.50	0	0.00	109.50	1.1	60,027	0.00%
2021/06/08	3.1	110.34	0	0.00	110.50	3.1	61,243	0.01%
2021/06/07	4.2	110.88	10.1	111.14	110.50	-5.9	62,197	-0.01%
2021/06/04	5.2	110.20	7	109.64	112.00	-1.8	62,654	0.00%
2021/06/03	3.2	111.38	1	112.00	111.00	2.2	62,906	0.00%
2021/06/02	8.2	111.76	1	112.00	112.00	7.2	63,414	0.01%
2021/06/01	5	114.20	6.1	114.41	114.50	-1.1	64,306	0.00%
2021/05/31	4	112.63	10	112.90	113.50	-6	65,255	-0.01%
2021/05/28	2.2	110.77	4	110.50	111.00	-1.8	66,126	0.00%
2021/05/27	9.3	109.08	4	109.00	109.50	5.3	66,575	0.01%
2021/05/26	13	111.42	0	0.00	111.50	13	67,559	0.02%
2021/05/25	12	111.88	19.7	112.23	112.00	-7.7	69,013	-0.01%
2021/05/24	1.1	109.00	8	108.75	109.50	-6.9	69,079	-0.01%
2021/05/21	2	108.75	5.3	109.09	109.50	-3.3	69,408	0.00%
2021/05/20	1	105.49	11.1	106.00	106.00	-10	69,516	-0.01%
2021/05/19	11	105.59	21	104.79	105.00	-10	70,236	-0.01%
2021/05/18	19.2	103.97	12.3	103.87	107.00	6.9	70,231	0.01%
2021/05/17	45	99.81	14.2	99.25	98.20	30.8	70,387	0.04%
2021/05/14	16.1	104.72	10	104.75	104.50	6.1	70,236	0.01%
2021/05/13	15.3	102.34	37.2	101.56	103.00	-21.9	70,571	-0.03%
2021/05/12	43.7	102.09	56.8	101.34	102.00	-13.2	70,334	-0.02%
2021/05/11	22.8	108.59	34.1	107.42	107.00	-11.3	69,233	-0.02%
2021/05/10	14.9	113.43	6.1	115.56	113.00	8.8	69,994	0.01%
2021/05/07	14.7	115.57	17.1	116.85	117.50	-2.4	72,312	0.00%
2021/05/06	14.1	112.07	6.5	112.08	112.50	7.6	73,359	0.01%
2021/05/05	15.1	111.46	19	111.40	110.00	-3.8	74,195	-0.01%
2021/05/04	37.2	109.54	29	109.43	108.50	8.2	75,249	0.01%
2021/05/03	22.9	113.26	30	114.07	112.50	-7.1	76,133	-0.01%
2021/04/29	15.8	116.46	19.4	116.60	116.00	-3.6	78,603	0.00%
2021/04/28	12.7	117.26	18	117.14	117.00	-5.3	79,282	-0.01%
2021/04/27	25.3	119.36	1.6	119.64	118.50	23.7	80,842	0.03%
2021/04/26	16.5	118.13	2.3	117.89	117.50	14.2	81,368	0.02%
2021/04/23	11.7	118.22	35	118.07	119.00	-23.3	82,262	-0.03%
2021/04/22	24.5	119.09	46.5	119.30	117.50	-22	84,441	-0.03%
2021/04/21	23.2	120.28	6.7	120.57	120.00	16.5	88,574	0.02%
2021/04/20	8.2	121.51	7.4	121.46	122.00	0.8	89,305	0.00%
2021/04/19	19	122.04	11	121.91	121.50	8	90,633	0.01%
2021/04/16	24.4	122.98	12.8	123.00	123.50	11.6	91,260	0.01%
2021/04/15	11.1	120.28	5	120.20	121.00	6.1	92,273	0.01%
2021/04/14	36.2	121.68	19	122.50	121.50	17.2	93,500	0.02%
2021/04/13	25.5	121.93	20.5	122.38	122.50	5	96,281	0.01%
2021/04/12	44.5	120.65	10.4	119.66	120.50	34.1	99,322	0.03%
2021/04/09	20.7	121.19	4	121.25	120.00	16.7	102,027	0.02%
2021/04/08	13.2	122.62	14.5	122.40	122.50	-1.3	101,224	0.00%
2021/04/07	4	123.25	7	123.43	123.50	-3	101,243	0.00%
2021/04/06	5.9	123.43	4.1	122.87	122.50	1.8	101,439	0.00%
2021/04/01	31.5	122.37	255.3	121.69	121.50	-223.9	101,864	-0.22%	大賣/鉅額交易
2021/03/31	108.4	124.62	37	124.84	124.00	71.4	102,143	0.07%	大買/
2021/03/30	4.1	129.24	25	129.22	129.50	-20.9	100,661	-0.02%
2021/03/29	3	128.00	12.4	128.13	128.50	-9.4	100,823	-0.01%
2021/03/26	24.2	126.93	7.3	127.36	126.50	16.9	101,700	0.02%
2021/03/25	22.2	126.86	20.1	126.55	126.50	2.1	101,299	0.00%
2021/03/24	95.2	128.62	15.6	129.41	128.00	79.6	100,686	0.08%
2021/03/23	247.8	130.95	141.4	131.54	130.50	106.4	99,806	0.11%	大買/大賣/鉅額交易
2021/03/22	13.6	126.45	35.4	128.12	130.00	-21.8	98,701	-0.02%
2021/03/19	104.2	125.20	726.5	125.06	123.50	-622.3	97,546	-0.64%	大買/大賣/鉅額交易
2021/03/18	21.3	129.95	20.8	129.81	129.50	0.5	95,637	0.00%
2021/03/17	33	126.41	50.8	125.65	126.00	-17.8	94,357	-0.02%
2021/03/16	14	122.21	39.9	122.48	123.00	-25.8	92,873	-0.03%
2021/03/15	10.1	119.86	27	120.59	121.00	-16.9	92,452	-0.02%
2021/03/12	6.8	119.46	48.3	119.64	120.00	-41.5	93,263	-0.04%
2021/03/11	210.6	116.06	49.3	117.02	117.00	161.3	94,385	0.17%	大買/鉅額交易
2021/03/10	4.3	115.38	27.1	115.87	115.50	-22.8	93,926	-0.02%
2021/03/09	6	113.00	2.1	112.55	115.00	3.9	93,640	0.00%
2021/03/08	3	114.00	1.3	115.16	113.50	1.7	93,481	0.00%
2021/03/05	9	114.72	5.1	114.91	115.00	3.9	92,985	0.00%
2021/03/04	29.1	113.19	9	114.11	114.50	20.1	92,545	0.02%
2021/03/03	99.1	114.15	18.4	114.08	115.50	80.7	91,575	0.09%
2021/03/02	9.1	113.17	7.4	113.53	112.00	1.7	90,689	0.00%
2021/02/26	70.3	112.57	4	113.75	112.00	66.3	90,179	0.07%
2021/02/25	14.1	115.14	75	115.16	116.50	-61	88,553	-0.07%
2021/02/24	21.1	111.88	26.2	111.53	110.50	-5.1	87,097	-0.01%
2021/02/23	11.6	110.21	5	109.50	111.50	6.6	86,598	0.01%
2021/02/22	12.8	112.06	13	112.44	111.00	-0.3	86,137	0.00%
2021/02/19	16.2	110.19	31	110.37	110.00	-14.8	85,645	-0.02%
2021/02/18	20.6	113.73	11	113.45	113.00	9.5	84,850	0.01%
2021/02/17	34.5	114.01	34.3	113.85	114.00	0.2	84,908	0.00%
2021/02/05	30.3	114.38	18.1	115.44	113.50	12.3	83,928	0.01%
2021/02/04	18.5	114.23	18	114.22	114.00	0.5	83,134	0.00%
2021/02/03	7.8	116.61	14	116.21	116.50	-6.2	82,680	-0.01%
2021/02/02	17.1	115.80	27.2	116.41	116.50	-10.2	82,107	-0.01%
2021/02/01	46.2	110.81	42.9	110.90	113.00	3.3	81,389	0.00%
2021/01/29	601.2	115.37	68.4	114.60	111.50	532.8	79,640	0.67%	大買/鉅額交易
2021/01/28	81.4	119.15	9.2	119.01	118.50	72.2	76,874	0.09%
2021/01/27	34.3	123.03	131.2	123.49	123.00	-96.9	75,136	-0.13%	大賣/
2021/01/26	38.8	122.04	633.4	121.02	122.00	-594.6	73,916	-0.80%	大賣/鉅額交易
2021/01/25	70.4	120.63	97	119.90	123.00	-26.6	72,070	-0.04%
2021/01/22	231.9	120.53	97.2	120.38	121.50	134.7	70,174	0.19%	大買/鉅額交易
2021/01/21	212	116.73	24.3	116.29	117.00	187.7	67,021	0.28%	大買/鉅額交易
2021/01/20	49	115.09	19.6	116.16	114.50	29.4	66,129	0.04%
2021/01/19	25.8	115.40	92.3	115.26	115.00	-66.5	64,197	-0.10%
2021/01/18	27.7	113.32	32.3	113.55	114.00	-4.7	63,005	-0.01%
2021/01/15	54.3	115.74	45.4	115.55	115.50	8.9	61,737	0.01%
2021/01/14	113.2	113.81	123.1	113.28	116.00	-9.9	59,302	-0.02%	大買/大賣/
2021/01/13	26.2	106.07	19.6	105.80	106.50	6.6	54,542	0.01%
2021/01/12	27.6	104.26	337.5	104.50	104.00	-309.9	53,983	-0.57%	大賣/鉅額交易
2021/01/11	25.2	107.34	43.2	107.37	107.50	-18.1	53,647	-0.03%
2021/01/08	44.1	108.08	61.2	107.44	108.00	-17.1	53,291	-0.03%
2021/01/07	26	106.58	75.2	106.49	107.00	-49.2	51,832	-0.09%
2021/01/06	128.1	105.76	73.3	104.68	105.00	54.8	50,561	0.11%	大買/
2021/01/05	77.3	102.91	81.1	103.36	104.00	-3.8	47,274	-0.01%
2021/01/04	36	96.84	53.7	96.71	99.90	-17.7	44,037	-0.04%
2020/12/31	3	91.70	16	91.70	92.00	-13	40,427	-0.03%
2020/12/30	8	90.95	4	91.20	91.60	4	40,179	0.01%
2020/12/29	13.1	90.86	39.5	90.70	90.40	-26.4	39,796	-0.07%
2020/12/28	28.5	92.29	30.8	92.17	91.80	-2.4	39,355	-0.01%
2020/12/25	43.3	91.65	47.6	91.61	91.80	-4.3	38,556	-0.01%
2020/12/24	44.4	89.45	10.1	89.40	89.60	34.3	37,188	0.09%
2020/12/23	5.1	88.72	58	88.92	88.80	-53	37,032	-0.14%
2020/12/22	37.3	89.07	46.4	89.08	87.70	-9.1	36,732	-0.02%
2020/12/21	10	87.54	1.6	87.84	88.00	8.4	36,124	0.02%
2020/12/18	2.3	87.71	6	87.92	87.70	-3.7	35,941	-0.01%
2020/12/17	1	88.00	9.7	87.99	87.80	-8.7	35,866	-0.02%
2020/12/16	6.2	87.74	7.4	87.92	88.20	-1.2	35,716	0.00%
2020/12/15	6.6	87.10	26	87.11	87.10	-19.4	35,463	-0.05%
2020/12/14	404.5	88.45	20.6	88.47	87.70	383.9	35,162	1.09%	大買/鉅額交易
2020/12/11	38.5	87.26	822.7	86.97	87.60	-784.2	34,666	-2.26%	大賣/鉅額交易
2020/12/10	32.2	88.28	39.6	87.69	87.70	-7.4	33,930	-0.02%
2020/12/09	25.5	88.83	33.2	88.66	89.00	-7.7	33,480	-0.02%
2020/12/08	36.2	88.59	44.9	88.26	87.60	-8.7	32,621	-0.03%
2020/12/07	42.1	86.40	72.5	85.46	87.90	-30.4	31,140	-0.10%
2020/12/04	215	83.18	10	83.06	82.90	205	28,798	0.71%	大買/鉅額交易
2020/12/03	3.1	82.10	1.7	82.00	82.00	1.4	28,368	0.00%
2020/12/02	9	82.62	0	0.00	82.70	9	28,204	0.03%
2020/12/01	0	0.00	3	82.57	82.90	-3	28,227	-0.01%
2020/11/30	2	82.20	1.1	82.42	82.30	0.9	28,504	0.00%
2020/11/27	1	82.50	1	82.70	82.60	0	27,917	0.00%
2020/11/26	18	82.98	30	82.63	83.00	-12	27,869	-0.04%
2020/11/25	43	81.77	5	81.90	82.00	38	27,823	0.14%
2020/11/24	6	82.12	4	82.10	82.00	2	27,853	0.01%
2020/11/23	1.1	82.86	7.2	82.92	82.90	-6.1	27,877	-0.02%
2020/11/20	3	82.37	3	82.37	82.50	0	27,738	0.00%
2020/11/19	2	82.65	36	82.72	82.90	-34	27,618	-0.12%
2020/11/18	12.1	83.17	3	83.03	83.20	9.1	27,595	0.03%
2020/11/17	11	82.88	29	82.67	83.00	-18	27,491	-0.07%
2020/11/16	6.1	82.47	16.8	82.49	82.60	-10.7	27,885	-0.04%
2020/11/13	13.5	81.49	20	81.50	81.40	-6.5	27,577	-0.02%
2020/11/12	0	0.00	21	81.60	81.90	-21	27,494	-0.08%
2020/11/11	1	81.50	15	81.28	81.60	-14	27,213	-0.05%
2020/11/10	6	80.77	8	80.78	80.80	-2	27,174	-0.01%
2020/11/09	3.8	80.94	25	81.03	81.20	-21.2	28,235	-0.08%
2020/11/06	21	79.55	0	0.00	79.70	21	28,321	0.07%
2020/11/05	9.1	79.12	1	78.70	79.00	8.1	28,488	0.03%
2020/11/04	2.2	78.17	7	78.73	78.80	-4.8	29,073	-0.02%
2020/11/03	3	78.23	2.2	78.40	78.30	0.8	29,122	0.00%
2020/11/02	1	78.00	10	77.40	78.30	-9	29,432	-0.03%
2020/10/30	8	77.60	2	77.90	77.50	6	29,600	0.02%
2020/10/29	4	77.20	5.5	77.93	78.00	-1.5	29,550	-0.01%
2020/10/28	226	78.73	0.8	78.60	78.30	225.2	30,059	0.75%	大買/鉅額交易
2020/10/27	4	79.73	23.6	79.66	80.00	-19.6	30,234	-0.06%
2020/10/26	1	80.30	11.6	80.28	80.20	-10.6	30,632	-0.03%
2020/10/23	201	80.60	15	80.80	80.70	186	31,049	0.60%	大買/鉅額交易
2020/10/22	1	80.70	4	80.63	80.80	-3	32,073	-0.01%
2020/10/21	46	80.88	11	80.99	80.40	35	32,779	0.11%
2020/10/20	29	81.32	10.2	81.25	81.40	18.9	33,058	0.06%
2020/10/19	207	80.81	45	80.99	81.30	162	33,610	0.48%	大買/鉅額交易
2020/10/16	32.1	78.96	14	79.11	78.60	18.1	33,408	0.05%
2020/10/15	1	78.00	7	78.00	78.10	-6	33,847	-0.02%
2020/10/14	4	78.18	11.4	78.53	78.00	-7.4	34,602	-0.02%
2020/10/13	6.2	78.48	3	78.77	78.90	3.2	34,800	0.01%
2020/10/12	7	78.59	195	78.53	78.70	-188	35,259	-0.53%	大賣/鉅額交易
2020/10/08	1	77.80	5.2	77.79	78.00	-4.2	35,425	-0.01%
2020/10/07	152.1	77.50	0.1	77.60	77.40	152	35,744	0.43%	大買/鉅額交易
2020/10/06	0	0.00	3.4	78.14	77.80	-3.4	36,066	-0.01%
2020/09/30	4	77.45	30.1	77.70	77.40	-26.1	37,159	-0.07%
2020/09/29	1	77.50	4	77.90	77.00	-3	37,455	-0.01%
2020/09/28	10	76.60	3	76.33	76.90	7	37,793	0.02%
2020/09/25	16	74.33	9.1	74.50	74.30	6.9	38,001	0.02%
2020/09/24	12	75.42	2	75.05	75.00	10	38,076	0.03%
2020/09/23	2	76.85	1	76.90	76.70	1	37,687	0.00%
2020/09/22	7	76.71	3	77.03	76.80	4	38,132	0.01%
2020/09/21	3.2	77.48	0.8	77.60	77.40	2.4	38,706	0.01%
2020/09/18	16	77.74	1	77.90	77.60	15	40,000	0.04%
2020/09/17	3	78.03	0	0.00	78.10	3	40,947	0.01%
2020/09/16	1	78.90	2	78.85	78.80	-1	41,362	0.00%
2020/09/15	18	79.02	1	79.20	79.10	17	41,339	0.04%
2020/09/14	4	79.30	16	79.20	79.40	-12	41,646	-0.03%
2020/09/11	4	78.13	0	0.00	78.50	4	41,491	0.01%
2020/09/10	8	78.49	1	78.50	78.50	7	41,523	0.02%
2020/09/09	4	77.20	4	77.50	77.90	0	41,410	0.00%
2020/09/08	11	77.95	0	0.00	77.50	11	41,473	0.03%
2020/09/07	13	77.10	0.8	77.50	77.30	12.2	41,611	0.03%
2020/09/04	12	76.97	6	77.00	76.90	6	41,954	0.01%
2020/09/03	8	77.91	88	78.61	77.70	-80	41,789	-0.19%
2020/09/02	10	77.10	89	77.40	77.80	-79	41,734	-0.19%
2020/09/01	19	76.86	17	76.85	77.00	2	42,211	0.00%
2020/08/31	4	77.35	8.2	77.09	76.90	-4.2	42,474	-0.01%
2020/08/28	26	77.27	2	77.90	77.50	24	42,692	0.06%
2020/08/27	3	77.50	6	77.70	77.50	-3	42,988	-0.01%
2020/08/26	1	78.00	1	78.00	78.20	0	43,281	0.00%
2020/08/25	0	0.00	3	78.50	78.30	-3	43,441	-0.01%
2020/08/24	18	77.87	1	78.10	77.60	17	43,891	0.04%
2020/08/21	13	78.00	3	78.20	78.20	10	43,964	0.02%
2020/08/20	73	77.00	1	76.90	77.10	72	43,929	0.16%
2020/08/19	1	80.10	1.1	80.10	79.30	-0.1	43,368	0.00%
2020/08/18	3	79.70	7.1	79.81	79.80	-4.1	43,283	-0.01%
2020/08/17	2	80.20	24	80.40	80.20	-22	43,604	-0.05%
2020/08/14	11	80.07	9.1	80.41	80.40	1.9	43,618	0.00%
2020/08/13	189	80.24	9	80.30	79.50	180	43,559	0.41%	大買/鉅額交易
2020/08/12	12	80.74	22	81.08	81.40	-10	42,948	-0.02%
2020/08/11	10	80.05	1.8	79.78	79.80	8.2	43,139	0.02%
2020/08/10	10	80.25	22.2	80.22	80.50	-12.2	43,407	-0.03%
2020/08/07	2	78.80	5.1	78.60	78.30	-3.1	43,275	-0.01%
2020/08/06	7	79.07	17	78.76	79.00	-10	43,625	-0.02%
2020/08/05	16	78.05	43	78.17	77.90	-27	43,829	-0.06%
2020/08/04	2.2	77.79	90	77.90	78.10	-87.8	44,340	-0.20%
2020/08/03	63	77.54	1	77.60	77.10	62	44,597	0.14%
2020/07/31	12	78.58	47	79.27	78.40	-35	44,108	-0.08%
2020/07/30	78.1	77.86	13	77.90	78.00	65.1	43,832	0.15%
2020/07/29	22	78.29	3	78.30	78.00	19	43,666	0.04%
2020/07/28	29.3	80.12	4	80.60	78.40	25.3	43,848	0.06%
2020/07/27	12.1	78.45	50.8	78.52	78.00	-38.7	43,342	-0.09%
2020/07/24	30	80.91	1	80.60	80.00	29	42,760	0.07%
2020/07/23	28	81.68	11	81.89	82.10	17	42,348	0.04%
2020/07/22	5	85.50	20	85.52	85.90	-15	41,517	-0.04%
2020/07/21	16.1	85.45	45	85.60	85.30	-29	40,594	-0.07%
2020/07/20	48	86.08	7	85.87	86.80	41	39,798	0.10%
2020/07/17	11	88.23	18	88.29	88.00	-7	39,066	-0.02%
2020/07/16	4	87.53	21	87.59	87.60	-17	39,095	-0.04%
2020/07/15	42	87.07	16	86.95	86.60	26	38,790	0.07%
2020/07/14	6	86.77	4	86.98	86.30	2	39,163	0.01%
2020/07/13	3	86.20	8	86.13	86.70	-5	39,298	-0.01%
2020/07/10	9	85.19	4	85.08	84.80	5	39,392	0.01%
2020/07/09	12.8	86.29	2.8	86.56	86.20	10	39,134	0.03%
2020/07/08	8.1	87.06	7	86.90	87.00	1.1	38,728	0.00%
2020/07/07	23.1	86.61	6	86.30	87.00	17.1	38,430	0.04%
2020/07/06	7.5	86.35	6	86.48	86.40	1.5	38,484	0.00%
2020/07/03	31.2	85.82	2.5	85.63	85.30	28.8	39,251	0.07%
2020/07/02	18.5	85.54	1	85.70	86.00	17.5	39,318	0.04%
2020/07/01	42.6	86.12	23	86.62	85.90	19.6	39,567	0.05%
2020/06/30	11.3	86.08	970	86.12	86.30	-958.7	39,234	-2.44%	大賣/鉅額交易
2020/06/29	18	84.29	36	84.16	85.20	-18	38,911	-0.05%
2020/06/24	26	82.77	103.1	82.96	83.50	-77.1	37,861	-0.20%	大賣/
2020/06/23	4	80.00	21	79.95	80.20	-17	37,387	-0.05%
2020/06/22	92	78.40	2	78.75	78.90	90	37,269	0.24%
2020/06/19	0	0.00	50	78.50	78.80	-50	37,883	-0.13%
2020/06/18	8	78.51	16	78.53	78.50	-8	37,988	-0.02%
2020/06/17	57	78.21	7	78.51	78.20	50	38,713	0.13%
2020/06/16	2	78.30	3	78.07	78.40	-1	40,122	0.00%
2020/06/15	1	77.50	74	77.24	77.00	-73	41,533	-0.18%
2020/06/12	5.1	77.39	8	77.68	78.00	-2.9	42,349	-0.01%
2020/06/11	12.1	79.21	6	79.60	78.60	6.1	42,992	0.01%
2020/06/10	1	79.70	101	79.80	79.90	-100	43,388	-0.23%	大賣/
2020/06/09	29	79.32	20	79.43	79.50	9	44,767	0.02%
2020/06/08	55.1	79.39	102	79.69	79.70	-46.9	45,559	-0.10%	大賣/
2020/06/05	3	78.20	12	78.25	78.50	-9	45,175	-0.02%
2020/06/04	122	78.07	2	78.00	78.40	120	45,232	0.27%	大買/鉅額交易
2020/06/03	94	78.19	22	77.90	78.10	72	45,254	0.16%
2020/06/02	6	77.10	13	77.26	77.10	-7	45,186	-0.02%
2020/06/01	0	0.00	5	76.38	76.20	-5	45,106	-0.01%
2020/05/29	11	75.36	2	75.50	75.80	9	45,158	0.02%
2020/05/28	3	75.50	1	75.10	75.30	2	44,994	0.00%
2020/05/27	0	0.00	1	75.00	75.30	-1	45,453	0.00%
2020/05/26	3.2	74.91	13	74.83	74.80	-9.8	45,969	-0.02%
2020/05/25	11	73.11	5	72.98	73.60	6	46,216	0.01%
2020/05/22	37	73.84	6	73.73	73.60	31	46,552	0.07%
2020/05/21	5	74.74	5	74.76	74.70	0	46,325	0.00%
2020/05/20	22.9	74.82	3	74.73	74.50	19.9	46,417	0.04%
2020/05/19	14.3	75.19	6	74.98	74.80	8.3	46,489	0.02%
2020/05/18	24.2	75.34	4	75.35	75.00	20.2	46,100	0.04%
2020/05/15	9.1	77.18	15	77.43	77.10	-5.9	45,526	-0.01%
2020/05/14	3.4	78.32	7.3	78.06	78.20	-4	45,023	-0.01%
2020/05/13	3.5	78.36	12	78.39	78.80	-8.5	44,680	-0.02%
2020/05/12	20.7	77.79	11	77.87	77.30	9.7	44,565	0.02%
2020/05/11	18	78.23	34	78.53	78.90	-16	44,747	-0.04%
2020/05/08	11.5	76.18	18	76.54	76.20	-6.5	44,242	-0.01%
2020/05/07	1.6	75.36	2	75.15	75.20	-0.4	44,308	0.00%
2020/05/06	5	74.58	15	74.72	74.30	-10	44,218	-0.02%
2020/05/05	8.1	74.54	2	74.50	74.10	6.1	44,492	0.01%
2020/05/04	19.5	74.24	1	74.40	74.50	18.5	44,768	0.04%
2020/04/30	35	76.42	35	76.53	77.00	0	44,694	0.00%
2020/04/29	0	0.00	9	75.80	75.60	-9	44,975	-0.02%
2020/04/28	5	74.92	9	75.01	75.20	-4	45,609	-0.01%
2020/04/27	10	74.80	23	74.78	74.90	-13	47,798	-0.03%
2020/04/24	3.7	73.75	3	73.97	73.80	0.7	47,910	0.00%
2020/04/23	7	74.10	3	74.63	74.00	4	48,896	0.01%
2020/04/22	4	73.08	2.8	73.07	73.90	1.2	48,768	0.00%
2020/04/21	14.1	74.38	6	74.13	73.50	8.1	48,703	0.02%
2020/04/20	20	76.02	1	76.20	76.20	19	48,171	0.04%
2020/04/17	67	75.48	17	75.73	75.80	50	48,024	0.10%
2020/04/16	10	74.53	28	74.64	74.00	-18	47,392	-0.04%
2020/04/15	90.4	74.26	0	0.00	74.10	90.4	47,157	0.19%
2020/04/14	2	73.75	19	74.10	74.40	-17	47,387	-0.04%
2020/04/13	12.1	73.44	7	73.26	73.10	5.1	47,485	0.01%
2020/04/10	5.8	73.73	3	73.67	73.90	2.8	47,506	0.01%
2020/04/09	51.2	74.69	13	74.18	74.00	38.2	47,817	0.08%
2020/04/08	54.2	73.83	41.1	73.88	75.00	13.1	47,242	0.03%
2020/04/07	10	71.12	15	71.17	71.20	-5	45,981	-0.01%
2020/04/06	23	69.77	0	0.00	70.20	23	45,466	0.05%
2020/04/01	1.5	70.10	16	70.17	70.00	-14.5	44,975	-0.03%
2020/03/31	11.2	70.09	9	70.11	69.90	2.2	44,733	0.00%
2020/03/30	19.1	69.86	20	69.51	70.00	-0.9	44,283	0.00%
2020/03/27	22	70.60	12	71.45	70.10	10	43,919	0.02%
2020/03/26	7.2	71.09	7	71.16	71.00	0.2	43,204	0.00%
2020/03/25	13.4	71.81	16	71.77	71.40	-2.6	43,208	-0.01%
2020/03/24	21.6	69.91	29	70.15	69.40	-7.5	42,793	-0.02%
2020/03/23	16.5	67.83	23	67.55	67.50	-6.6	43,074	-0.02%
2020/03/20	24	69.83	34.7	70.23	70.80	-10.7	42,561	-0.03%
2020/03/19	31	67.36	32	68.22	66.30	-1	41,412	0.00%
2020/03/18	24.1	70.54	8.6	70.66	70.00	15.5	40,185	0.04%
2020/03/17	23.7	70.73	38	71.23	70.60	-14.3	39,472	-0.04%
2020/03/16	9.3	72.20	12	72.68	71.10	-2.8	38,858	-0.01%
2020/03/13	60.5	70.92	44	72.32	74.60	16.5	38,007	0.04%
2020/03/12	73	75.73	35	75.86	74.70	38	36,846	0.10%
2020/03/11	6	79.02	5	79.48	78.60	1	35,761	0.00%
2020/03/10	17	78.94	13	78.95	79.40	4	35,582	0.01%
2020/03/09	17.4	79.45	7	79.59	79.10	10.4	35,358	0.03%
2020/03/06	13.1	80.93	8	81.06	80.80	5.1	35,166	0.01%
2020/03/05	11	82.77	8	83.06	82.70	3	35,040	0.01%
2020/03/04	5	81.44	9	81.27	81.70	-4	35,049	-0.01%
2020/03/03	10	81.10	8	81.46	81.00	2	34,888	0.01%
2020/03/02	35.5	79.11	0	0.00	79.20	35.5	34,638	0.10%
2020/02/27	233	80.85	7	80.70	80.30	226	34,937	0.65%	大買/鉅額交易
2020/02/26	24	81.26	5	81.62	81.10	19	34,982	0.05%
2020/02/25	10	81.67	45	80.99	82.30	-35	34,763	-0.10%
2020/02/24	30.4	80.78	3	80.73	80.70	27.4	34,847	0.08%
2020/02/21	5.3	81.92	4.6	82.05	81.70	0.7	35,036	0.00%
2020/02/20	5.1	82.88	0	0.00	82.80	5.1	36,338	0.01%
2020/02/19	9	83.26	8	83.16	83.80	1	36,346	0.00%
2020/02/18	9.1	83.25	2.1	83.78	83.40	7	36,642	0.02%
2020/02/17	9.3	83.90	3	84.00	83.90	6.3	37,750	0.02%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	7.2	85.33	5	85.42	84.70	2.2	39,439	0.01%
2020/02/12	26.5	84.64	12	84.24	85.50	14.5	40,708	0.04%
2020/02/11	4	82.33	9	82.88	82.90	-5	41,559	-0.01%
2020/02/10	21.2	81.73	125	82.04	82.00	-103.8	42,608	-0.24%	大賣/鉅額交易
2020/02/07	0.3	82.90	20	82.95	82.90	-19.8	43,602	-0.05%
2020/02/06	6	82.65	13	83.08	83.60	-7	45,059	-0.02%
2020/02/05	11.2	82.39	12	82.17	82.20	-0.8	46,922	0.00%
2020/02/04	24.8	82.50	6	83.10	82.20	18.8	48,200	0.04%
2020/02/03	17.4	80.68	21	79.90	82.20	-3.6	48,094	-0.01%
2020/01/31	47.1	83.68	31	83.72	83.20	16.1	47,505	0.03%
2020/01/30	75.3	83.65	42.7	84.95	83.10	32.6	47,070	0.07%
2020/01/20	1	92.40	13	92.52	92.30	-12	44,925	-0.03%
2020/01/17	1	92.30	108.6	92.00	92.30	-107.6	44,926	-0.24%	大賣/鉅額交易
2020/01/16	1	89.80	4	89.95	90.00	-3	44,307	-0.01%
2020/01/15	0	0.00	2	90.10	89.90	-2	45,467	0.00%
2020/01/14	0	0.00	15.6	89.97	90.00	-15.6	46,469	-0.03%
2020/01/13	12	89.31	10	89.20	89.60	2	46,698	0.00%
2020/01/10	5	88.32	27	88.24	89.00	-22	47,630	-0.05%
2020/01/09	26	87.40	0	0.00	87.10	26	48,452	0.05%
2020/01/08	12	87.24	11.6	87.24	86.50	0.4	48,573	0.00%
2020/01/07	13.4	89.26	6	89.18	89.10	7.4	48,302	0.02%
2020/01/06	3.3	90.59	13	90.61	90.50	-9.7	48,395	-0.02%
2020/01/03	4	91.40	10	91.40	91.60	-6	48,271	-0.01%
2020/01/02	2	90.35	4	90.83	90.80	-2	48,116	0.00%
2019/12/31	4	90.88	1	90.90	90.80	3	48,193	0.01%
2019/12/30	13.1	91.38	10	91.24	90.90	3.1	48,265	0.01%
2019/12/27	11	91.59	0	0.00	91.50	11	48,462	0.02%
2019/12/26	1	90.90	2	90.85	90.80	-1	48,560	0.00%
2019/12/25	2	91.00	2	91.05	91.00	0	49,146	0.00%
2019/12/24	0.2	90.90	0.8	90.90	90.90	-0.7	49,384	0.00%
2019/12/23	8	91.11	6.1	90.80	91.50	1.9	49,552	0.00%
2019/12/20	5.4	91.75	5.7	91.84	91.10	-0.3	49,578	0.00%
2019/12/19	110	91.64	12	91.67	92.20	98	49,260	0.20%	大買/
2019/12/18	706	92.48	10	92.40	92.40	696	48,958	1.42%	大買/鉅額交易
2019/12/17	1	91.10	5.8	91.20	91.60	-4.8	48,539	-0.01%
2019/12/16	4	91.50	7	91.76	91.60	-3	48,561	-0.01%
2019/12/13	4	91.15	6.4	91.55	91.00	-2.4	48,552	0.00%
2019/12/12	13	91.94	8	91.40	91.00	5	48,727	0.01%
2019/12/11	0	0.00	23	91.03	91.30	-23	48,865	-0.05%
2019/12/10	7.1	90.41	0	0.00	90.30	7.1	49,354	0.01%
2019/12/09	1	91.00	14	91.48	91.00	-13	49,715	-0.03%
2019/12/06	0	0.00	1.4	90.07	90.50	-1.4	49,472	0.00%
2019/12/05	2	89.85	5.4	90.06	89.90	-3.4	49,467	-0.01%
2019/12/04	4	88.95	3	89.00	89.50	1	49,622	0.00%
2019/12/03	2	88.05	20	89.69	90.00	-18	49,672	-0.04%
2019/12/02	20	88.08	25	87.98	88.60	-5	49,485	-0.01%
2019/11/29	10.1	89.02	4	89.68	88.50	6.1	49,213	0.01%
2019/11/28	5.4	90.45	13	89.92	89.80	-7.6	48,897	-0.02%
2019/11/27	1	89.90	2	90.35	90.60	-1	49,237	0.00%
2019/11/26	1	89.80	13	90.15	89.90	-12	49,243	-0.02%
2019/11/25	12.5	89.85	3	89.77	89.60	9.5	48,294	0.02%
2019/11/22	4.3	91.60	3	92.20	91.40	1.3	47,978	0.00%
2019/11/21	2	91.10	5.6	91.55	92.50	-3.6	47,972	-0.01%
2019/11/20	4.2	91.64	2	91.60	91.90	2.2	47,375	0.00%
2019/11/19	15.8	92.29	114	92.06	92.80	-98.2	47,024	-0.21%	大賣/
2019/11/18	7	90.27	7	90.29	90.50	0	45,679	0.00%
2019/11/15	4	90.18	16	90.25	90.10	-12	45,397	-0.03%
2019/11/14	82.1	90.82	209	89.81	89.30	-127	45,007	-0.28%	大賣/鉅額交易
2019/11/13	116.4	89.97	5.1	89.93	89.70	111.3	44,081	0.25%	大買/鉅額交易
2019/11/12	30.2	90.63	27.6	89.74	91.00	2.6	43,699	0.01%
2019/11/11	45	87.97	104	88.52	87.90	-59	42,815	-0.14%	大賣/
2019/11/08	31.2	91.64	70.2	91.29	90.90	-39	41,247	-0.09%
2019/11/07	38.2	90.56	45.6	90.45	90.80	-7.4	39,749	-0.02%
2019/11/06	19	90.03	61	90.16	90.40	-42	38,542	-0.11%
2019/11/05	20.8	89.64	71.2	89.77	90.00	-50.4	37,282	-0.14%
2019/11/04	44.2	87.68	80.5	87.80	89.00	-36.3	36,054	-0.10%
2019/11/01	17.2	83.61	128.2	83.47	84.80	-111	34,294	-0.32%	大賣/鉅額交易
2019/10/31	1	80.70	13	81.06	80.60	-12	33,093	-0.04%
2019/10/30	9.1	80.20	40.4	80.46	80.20	-31.3	32,959	-0.09%
2019/10/29	4	80.98	5	80.78	80.80	-1	32,835	0.00%
2019/10/28	1	80.50	16	80.36	80.10	-15	32,576	-0.05%
2019/10/25	17	80.02	17.8	80.02	80.20	-0.8	32,470	0.00%
2019/10/24	12	80.41	37	80.47	80.50	-25	32,252	-0.08%
2019/10/23	22.5	80.11	59	79.76	80.50	-36.5	32,630	-0.11%
2019/10/22	22	79.24	26.8	79.26	79.50	-4.8	32,364	-0.01%
2019/10/21	8	76.83	10	77.13	77.60	-2	31,601	-0.01%
2019/10/18	6.6	76.98	12	77.46	76.90	-5.4	31,704	-0.02%
2019/10/17	12	76.88	33	75.95	77.20	-21	30,791	-0.07%
2019/10/16	2	74.90	23	75.03	75.00	-21	29,769	-0.07%
2019/10/15	6	75.05	12	75.10	74.70	-6	29,704	-0.02%
2019/10/14	1	74.20	5	74.34	74.50	-4	30,027	-0.01%
2019/10/09	15.4	73.38	5	73.30	72.90	10.4	29,767	0.03%
2019/10/08	2	73.80	11	73.89	74.00	-9	29,894	-0.03%
2019/10/07	1.2	73.65	3	73.67	73.40	-1.8	29,759	-0.01%
2019/10/04	10	72.15	7	72.64	72.70	3	29,672	0.01%
2019/10/03	20.3	71.89	11	71.91	72.00	9.3	29,708	0.03%
2019/10/02	11.2	72.32	0	0.00	72.30	11.2	29,572	0.04%
2019/10/01	15.5	72.54	1.6	72.60	72.60	13.9	29,331	0.05%
2019/09/27	8.4	73.87	3	73.60	73.20	5.4	28,815	0.02%
2019/09/26	5.5	74.54	0	0.00	74.00	5.5	28,901	0.02%
2019/09/25	0	0.00	3	74.33	74.80	-3	28,895	-0.01%
2019/09/24	0	0.00	5	74.82	74.90	-5	29,218	-0.02%
2019/09/20	2	74.25	3	74.37	74.50	-1	29,577	0.00%
2019/09/19	19.4	73.63	31	73.99	73.50	-11.7	29,314	-0.04%
2019/09/18	9	74.38	6	74.42	74.40	3	29,144	0.01%
2019/09/17	10.4	74.74	22.5	74.66	74.60	-12.1	29,059	-0.04%
2019/09/16	11	75.53	1	75.80	76.00	10	29,303	0.03%
2019/09/12	21	75.85	17.1	75.65	76.00	3.9	29,068	0.01%
2019/09/11	9.4	74.49	3.1	74.89	74.50	6.3	28,869	0.02%
2019/09/10	12.6	74.00	6	74.10	74.10	6.6	28,884	0.02%
2019/09/09	2	75.10	2	75.55	74.70	0	29,030	0.00%
2019/09/06	3	75.33	5.1	75.59	75.00	-2.1	29,372	-0.01%
2019/09/05	3	74.67	13	74.77	74.90	-10	29,587	-0.03%
2019/09/04	3	74.00	2	74.25	74.30	1	29,815	0.00%
2019/09/03	5	74.00	3	73.87	73.60	2	29,905	0.01%
2019/09/02	1.1	73.82	2	73.90	74.00	-0.9	30,251	0.00%
2019/08/30	6	73.70	40.1	73.54	74.20	-34.1	30,587	-0.11%
2019/08/29	15.1	71.90	9	72.00	71.90	6.1	30,724	0.02%
2019/08/28	4	72.05	2	72.30	72.40	2	31,041	0.01%
2019/08/27	8	72.24	2.1	72.12	72.20	5.9	31,307	0.02%
2019/08/26	7.7	71.99	1	71.80	72.00	6.7	31,562	0.02%
2019/08/23	6	73.50	0	0.00	73.30	6	31,812	0.02%
2019/08/22	1	73.50	4	74.10	73.90	-3	32,267	-0.01%
2019/08/21	2	73.70	7	73.53	73.50	-5	34,158	-0.01%
2019/08/20	4	72.48	0.2	72.60	72.40	3.8	34,127	0.01%
2019/08/19	4.1	72.31	1	72.50	72.40	3.1	34,491	0.01%
2019/08/16	14	71.31	4	72.03	72.00	10	35,197	0.03%
2019/08/15	8	71.69	2	71.70	71.60	6	35,147	0.02%
2019/08/14	7.4	73.04	1	74.10	72.60	6.4	35,268	0.02%
2019/08/13	6	72.97	8	73.51	72.90	-2	35,218	-0.01%
2019/08/12	3.6	73.47	1	74.10	73.70	2.6	35,749	0.01%
2019/08/08	10	73.50	7	73.41	73.10	3	36,472	0.01%
2019/08/07	6	73.10	4	73.18	72.90	2	37,306	0.01%
2019/08/06	22	72.16	4	71.90	73.30	18	37,843	0.05%
2019/08/05	41	73.27	16	73.16	72.80	25	37,786	0.07%
2019/08/02	29	75.93	3	75.60	75.50	26	37,404	0.07%
2019/08/01	7	77.99	1	78.10	77.90	6	37,162	0.02%
2019/07/31	4	78.15	5	78.26	78.60	-1	37,041	0.00%
2019/07/30	2.3	78.03	10	77.82	77.80	-7.7	37,167	-0.02%
2019/07/29	3.1	78.21	2	78.20	78.40	1.1	37,511	0.00%
2019/07/26	8	78.30	0	0.00	78.40	8	37,626	0.02%
2019/07/25	87	78.38	9.5	78.22	78.60	77.5	37,671	0.21%
2019/07/24	38	81.22	62	81.32	81.30	-24	37,192	-0.06%
2019/07/23	10	80.96	5	80.88	80.90	5	36,534	0.01%
2019/07/22	7	80.14	3	80.60	80.60	4	36,414	0.01%
2019/07/19	20	79.49	2	79.60	79.30	18	36,308	0.05%
2019/07/18	2.3	79.23	7	79.27	79.00	-4.8	36,773	-0.01%
2019/07/17	13	80.02	5	79.54	79.30	8	37,533	0.02%
2019/07/16	2	80.70	16	79.89	80.00	-14	37,702	-0.04%
2019/07/15	9	77.20	15	77.70	78.10	-6	38,121	-0.02%
2019/07/12	35.5	77.86	6	77.62	77.60	29.5	40,175	0.07%
2019/07/11	4	78.25	3	78.40	78.20	1	41,245	0.00%
2019/07/10	25	77.90	5	78.20	77.90	20	42,238	0.05%
2019/07/09	6.3	77.98	1	78.60	77.90	5.3	43,101	0.01%
2019/07/08	5	78.50	3.2	78.80	79.00	1.8	43,727	0.00%
2019/07/05	28	78.09	3	78.00	78.20	25	44,148	0.06%
2019/07/04	5	78.00	2.6	77.80	77.70	2.4	44,538	0.01%
2019/07/03	19	77.79	3	77.70	77.50	16	44,768	0.04%
2019/07/02	8	78.93	3	79.23	79.10	5	45,091	0.01%
2019/07/01	1.2	78.97	4	79.38	79.40	-2.8	45,435	-0.01%
2019/06/28	5.2	77.50	1	77.70	77.40	4.2	46,469	0.01%
2019/06/27	11.5	77.45	8	77.58	77.40	3.5	48,925	0.01%
2019/06/26	10	76.30	1	76.20	76.30	9	49,037	0.02%
2019/06/25	2.2	76.58	3	76.20	76.40	-0.8	48,862	0.00%
2019/06/24	8	76.86	5.7	76.93	77.10	2.3	48,644	0.00%
2019/06/21	16.4	77.81	9.8	77.31	76.80	6.6	48,291	0.01%
2019/06/20	5.2	77.33	5	77.48	77.70	0.2	47,665	0.00%
2019/06/19	9	76.66	13	77.02	77.20	-4	47,481	-0.01%
2019/06/18	9.2	76.32	9	76.02	75.90	0.2	46,966	0.00%
2019/06/17	5	76.02	16	76.15	76.40	-11	46,586	-0.02%
2019/06/14	13.2	75.24	42	75.06	75.10	-28.9	46,296	-0.06%
2019/06/13	7.5	73.92	12	74.02	74.20	-4.5	45,938	-0.01%
2019/06/12	11	72.55	17.7	73.20	73.70	-6.7	45,892	-0.01%
2019/06/11	42	72.38	9.2	72.51	72.40	32.8	45,480	0.07%
2019/06/10	33	71.49	14	71.96	72.10	19	45,277	0.04%
2019/06/06	18	71.24	3	71.70	71.10	15	44,971	0.03%
2019/06/05	15.2	71.86	0.4	71.50	71.00	14.8	44,606	0.03%
2019/06/04	24.2	72.33	2	72.80	71.80	22.2	44,249	0.05%
2019/06/03	8	72.75	17.5	73.28	73.40	-9.5	43,903	-0.02%
2019/05/31	15	74.01	17.1	74.41	73.90	-2.1	43,607	0.00%
2019/05/30	7	72.59	9.2	72.94	73.40	-2.2	42,989	-0.01%
2019/05/29	23	70.55	5	71.38	72.20	18	42,844	0.04%
2019/05/28	13.3	71.47	2	71.50	71.20	11.3	42,521	0.03%
2019/05/27	15	71.37	19	71.22	71.40	-4	40,574	-0.01%
2019/05/24	12.6	71.65	5	71.70	71.40	7.6	40,541	0.02%
2019/05/23	45.2	72.16	2	71.95	71.50	43.2	40,262	0.11%
2019/05/22	5	74.44	0	0.00	74.00	5	39,723	0.01%
2019/05/21	6	75.03	3	75.00	75.00	3	39,988	0.01%
2019/05/20	4	75.55	6.9	75.27	75.00	-2.9	39,825	-0.01%
2019/05/17	49	75.35	4	76.00	74.70	45	39,707	0.11%
2019/05/16	24.2	76.94	22	76.65	75.90	2.2	39,278	0.01%
2019/05/15	30	77.89	3	77.93	77.80	27	38,512	0.07%
2019/05/14	12	79.48	12	79.58	79.70	0	37,886	0.00%
2019/05/13	40	81.71	2	81.50	81.20	38	37,563	0.10%
2019/05/10	13	84.12	7	83.84	83.70	6	37,575	0.02%
2019/05/09	18	84.94	1	85.00	84.30	17	37,560	0.05%
2019/05/08	2	85.65	2	85.65	85.90	0	37,350	0.00%
2019/05/07	4	86.48	12	86.46	86.60	-8	37,276	-0.02%
2019/05/06	19	85.62	10	85.19	84.90	9	37,269	0.02%
2019/05/03	5	88.00	1	87.00	88.20	4	36,812	0.01%
2019/05/02	4.5	86.81	1.9	86.74	86.90	2.6	36,616	0.01%
2019/04/30	4.1	86.38	2	86.70	86.90	2.1	36,365	0.01%
2019/04/29	2	88.45	3.8	87.81	87.80	-1.8	36,026	0.00%
2019/04/26	20	87.14	10.5	87.05	87.40	9.5	35,703	0.03%
2019/04/25	4.1	86.12	8	86.23	86.80	-3.9	35,423	-0.01%
2019/04/24	9	87.94	7.4	87.72	86.90	1.6	35,170	0.00%
2019/04/23	10.8	87.35	10	87.71	88.30	0.8	34,864	0.00%
2019/04/22	5.6	88.39	33.8	87.90	87.80	-28.2	34,003	-0.08%
2019/04/19	41.5	90.25	69.2	89.21	88.90	-27.8	33,706	-0.08%
2019/04/18	52.2	94.02	162.2	92.76	91.60	-110	32,619	-0.34%	大賣/鉅額交易
2019/04/17	13.4	91.58	18.3	91.68	91.80	-4.9	30,553	-0.02%
2019/04/16	5.9	90.07	8	90.65	89.90	-2.1	29,346	-0.01%
2019/04/15	24.3	88.51	24	88.80	89.30	0.3	28,411	0.00%
2019/04/12	4	86.15	20	86.15	86.50	-16	27,828	-0.06%
2019/04/11	12	84.28	10	84.12	83.80	2	27,456	0.01%
2019/04/10	100	82.70	33.8	82.92	83.00	66.2	26,990	0.25%
2019/04/08	10.2	82.62	5	82.66	82.40	5.2	26,501	0.02%
2019/04/03	8.8	81.57	11	81.48	81.90	-2.2	25,825	-0.01%
2019/04/02	32	82.73	10	82.73	82.00	22	25,304	0.09%
2019/04/01	20	80.42	50.7	79.42	80.80	-30.7	23,838	-0.13%
2019/03/29	0.2	73.00	6	73.15	73.50	-5.8	21,133	-0.03%
2019/03/28	0	0.00	3.8	71.69	71.80	-3.8	21,058	-0.02%
2019/03/27	0	0.00	1	72.00	71.90	-1	21,359	0.00%
2019/03/26	1	71.60	2	71.60	71.80	-1	21,516	0.00%
2019/03/25	8	71.40	5	71.60	71.20	3	21,784	0.01%
2019/03/22	3	73.17	7	73.31	73.00	-4	21,732	-0.02%
2019/03/21	0	0.00	34.2	72.99	73.00	-34.2	21,996	-0.16%
2019/03/20	22	72.36	0	0.00	72.40	22	22,458	0.10%
2019/03/19	1	72.50	5	72.16	72.30	-4	23,024	-0.02%
2019/03/18	6	71.73	4	71.98	72.00	2	23,226	0.01%
2019/03/15	2	71.00	0	0.00	70.60	2	23,470	0.01%
2019/03/14	3	70.90	1	71.10	71.10	2	23,311	0.01%
2019/03/13	4	70.75	3	70.70	70.70	1	24,214	0.00%
2019/03/12	3.4	71.20	0	0.00	71.20	3.4	24,353	0.01%
2019/03/11	5	70.52	0	0.00	70.40	5	24,453	0.02%
2019/03/08	74	70.97	0	0.00	70.70	74	24,916	0.30%
2019/03/07	0.2	71.80	6	71.68	71.60	-5.8	25,765	-0.02%
2019/03/06	0.1	72.40	5	72.14	72.50	-4.9	26,193	-0.02%
2019/03/05	2	71.90	1	71.90	71.90	1	26,787	0.00%
2019/03/04	4	71.85	3.8	72.12	72.20	0.2	26,928	0.00%
2019/02/27	0.4	72.70	8	72.58	72.70	-7.6	26,754	-0.03%
2019/02/26	4	72.80	1.8	73.34	72.80	2.2	26,722	0.01%
2019/02/25	0.2	73.40	1	72.80	73.40	-0.8	26,937	0.00%
2019/02/22	6.3	73.06	2	73.40	73.50	4.3	27,267	0.02%
2019/02/21	1	73.70	9	73.58	73.80	-8	27,552	-0.03%
2019/02/20	9.3	73.39	19.5	73.25	73.20	-10.2	27,545	-0.04%
2019/02/19	1	71.90	8	71.88	72.00	-7	27,169	-0.03%
2019/02/18	0	0.00	2	71.10	71.00	-2	27,351	-0.01%
2019/02/15	7	70.60	0	0.00	70.30	7	27,533	0.03%
2019/02/13	2.1	71.90	4	72.45	72.00	-1.9	27,733	-0.01%
2019/02/12	1	71.90	41.2	71.19	72.00	-40.2	27,694	-0.15%
2019/02/11	5	70.04	5	70.34	69.90	0	27,543	0.00%
2019/01/30	7	70.10	7	70.10	70.00	0	27,311	0.00%
2019/01/29	7	70.00	2	70.40	69.90	5	27,329	0.02%
2019/01/28	17	70.80	4	70.90	70.80	13	27,288	0.05%
2019/01/25	10	70.70	5	70.80	70.70	5	27,511	0.02%
2019/01/24	0	0.00	4.8	69.92	70.00	-4.8	27,455	-0.02%
2019/01/23	19	69.90	0	0.00	69.70	19	27,740	0.07%
2019/01/22	2.2	70.41	4	71.05	70.70	-1.8	27,933	-0.01%
2019/01/21	5.8	71.12	8	71.16	71.20	-2.2	28,393	-0.01%
2019/01/18	0	0.00	6	70.80	70.80	-6	29,728	-0.02%
2019/01/17	4	70.30	1.8	70.52	70.40	2.2	30,927	0.01%
2019/01/16	1	70.20	2	70.20	70.20	-1	31,610	0.00%
2019/01/15	2	70.35	10	70.20	70.30	-8	31,959	-0.03%
2019/01/14	8.4	69.12	0.2	69.00	68.70	8.2	32,168	0.03%
2019/01/11	11.2	69.85	6	69.50	69.40	5.2	33,547	0.02%
2019/01/10	1	69.00	10	69.20	69.30	-9	33,515	-0.03%
2019/01/09	3.3	69.35	12.6	69.82	69.90	-9.3	33,515	-0.03%
2019/01/08	5	68.68	0.2	68.90	68.60	4.8	33,510	0.01%
2019/01/07	6	68.88	6.6	69.13	69.30	-0.6	33,710	0.00%
2019/01/04	8	67.60	5	67.66	67.60	3	33,606	0.01%
2019/01/03	6	68.82	1	69.10	68.90	5	33,646	0.01%
2019/01/02	0.1	70.20	201.4	70.30	70.10	-201.3	33,501	-0.60%	大賣/鉅額交易
2018/12/28	0	70.80	20	70.90	70.80	-20	33,856	-0.06%
2018/12/27	12	71.08	2	71.05	70.80	10	34,100	0.03%
2018/12/25	4	70.38	7	70.40	70.70	-3	34,538	-0.01%
2018/12/24	0.4	71.10	8	71.40	71.40	-7.6	35,126	-0.02%
2018/12/22	0	0.00	2	71.05	70.90	-2	35,373	-0.01%
2018/12/21	4.8	70.65	2	70.50	71.40	2.8	35,779	0.01%
2018/12/20	1.2	71.50	10.1	71.84	71.50	-8.9	35,804	-0.02%
2018/12/19	0.8	71.60	2	71.50	71.80	-1.2	35,643	0.00%
2018/12/18	0.8	70.90	2	70.60	70.80	-1.2	35,873	0.00%
2018/12/17	0	0.00	4	71.55	71.10	-4	36,093	-0.01%
2018/12/14	30	71.47	11	71.43	71.50	19	36,528	0.05%
2018/12/13	3.2	72.28	204.8	72.90	73.00	-201.6	36,813	-0.55%	大賣/鉅額交易
2018/12/12	214.1	70.32	236	71.31	71.20	-21.9	37,341	-0.06%	大買/大賣/
2018/12/11	8.8	68.63	0	0.00	68.40	8.8	37,568	0.02%
2018/12/10	31	67.81	22	68.25	67.70	9	37,759	0.02%
2018/12/07	411	69.11	0	0.00	69.10	411	37,568	1.09%	大買/鉅額交易
2018/12/06	36	69.24	0	0.00	69.00	36	37,365	0.10%
2018/12/05	1	71.60	1.2	71.83	71.60	-0.2	36,597	0.00%
2018/12/04	1.1	73.69	2.7	73.54	73.40	-1.6	36,922	0.00%
2018/12/03	6.5	73.63	6.6	74.03	74.00	-0.1	36,977	0.00%
2018/11/30	0	0.00	24	73.40	71.90	-24	36,598	-0.07%
2018/11/29	1	72.80	1	73.70	72.40	0	35,692	0.00%
2018/11/28	1	72.90	205	72.19	73.10	-204	35,289	-0.58%	大賣/鉅額交易
2018/11/27	1.6	70.69	2	70.50	70.70	-0.4	34,839	0.00%
2018/11/26	168	70.99	11	70.95	71.00	157	34,800	0.45%	大買/鉅額交易
2018/11/23	9	70.07	6.3	70.07	70.00	2.7	34,663	0.01%
2018/11/22	5.1	69.73	1	69.50	69.50	4.1	34,653	0.01%
2018/11/21	26	69.17	25	69.89	70.60	1	34,466	0.00%
2018/11/20	40	71.38	53	71.55	71.00	-13	34,147	-0.04%
2018/11/19	2	73.45	3	73.40	73.40	-1	33,901	0.00%
2018/11/16	2	74.20	0	0.00	74.30	2	34,199	0.01%
2018/11/15	2.6	73.60	23	74.00	74.50	-20.4	35,037	-0.06%
2018/11/14	19	73.77	0.5	73.80	73.30	18.5	34,998	0.05%
2018/11/13	11.4	74.34	0	74.80	74.40	11.4	34,972	0.03%
2018/11/12	2.5	76.26	15	76.50	76.20	-12.5	34,899	-0.04%
2018/11/09	12	75.67	2	76.10	76.10	10	35,101	0.03%
2018/11/08	5.2	77.29	2.4	77.25	76.60	2.8	35,138	0.01%
2018/11/07	2.3	77.87	11	77.91	77.90	-8.7	35,022	-0.02%
2018/11/06	25	77.56	0	0.00	77.30	25	35,016	0.07%
2018/11/05	2	80.40	1	80.00	80.00	1	35,081	0.00%
2018/11/02	0.4	81.00	50.2	80.77	81.00	-49.8	35,222	-0.14%
2018/11/01	4.7	79.20	17.8	79.59	79.90	-13.1	35,105	-0.04%
2018/10/31	2.9	78.56	12.8	78.25	78.80	-9.9	35,267	-0.03%
2018/10/30	2	75.75	3.9	75.88	76.40	-1.9	35,030	-0.01%
2018/10/29	9	76.99	7	77.39	75.50	2	35,063	0.01%
2018/10/26	26.2	77.74	74	78.25	76.20	-47.8	35,074	-0.14%
2018/10/17	35.8	68.54	95.4	68.45	68.10	-59.6	34,592	-0.17%
2018/10/16	9	70.17	116.5	70.12	70.40	-107.5	33,758	-0.32%	大賣/鉅額交易
2018/10/15	12	70.79	5	70.88	70.50	7	33,489	0.02%
2018/10/12	16.8	70.66	25	71.09	71.90	-8.2	33,508	-0.02%
2018/10/11	78.4	70.43	38	70.41	70.10	40.4	33,512	0.12%
2018/10/09	0	0.00	6	75.65	75.30	-6	32,293	-0.02%
2018/10/08	2.3	75.60	0	0.00	75.50	2.3	32,342	0.01%
2018/10/05	7	75.64	3	76.07	75.60	4	32,631	0.01%
2018/10/04	8	76.44	41	76.40	76.20	-33	32,542	-0.10%
2018/10/03	4	77.75	5	77.70	77.80	-1	32,668	0.00%
2018/10/02	52.1	78.30	0	0.00	78.10	52.1	32,896	0.16%
2018/10/01	11	80.00	7	79.97	79.90	4	32,641	0.01%
2018/09/28	11	78.76	9	78.90	79.20	2	32,840	0.01%
2018/09/27	4	77.90	5	78.04	78.70	-1	32,499	0.00%
2018/09/26	6	77.40	5	77.54	77.30	1	32,279	0.00%
2018/09/25	1	75.90	1	76.10	76.10	0	32,142	0.00%
2018/09/21	15	75.32	1.1	75.46	75.80	13.9	32,370	0.04%
2018/09/20	4	75.58	10	75.60	75.60	-6	32,265	-0.02%
2018/09/19	0	0.00	2	76.30	76.40	-2	32,294	-0.01%
2018/09/18	6	76.22	2	76.00	75.80	4	32,335	0.01%
2018/09/17	1	77.80	8	77.70	77.80	-7	32,456	-0.02%
2018/09/14	3	76.73	9	77.63	77.90	-6	32,799	-0.02%
2018/09/13	4	76.23	2	76.05	76.00	2	32,828	0.01%
2018/09/12	5	77.76	3	77.50	77.00	2	32,740	0.01%
2018/09/11	10	77.00	6	77.17	77.70	4	32,803	0.01%
2018/09/10	44	75.47	30	75.63	75.10	14	33,096	0.04%
2018/09/07	47	78.09	10	77.98	77.70	37	32,715	0.11%
2018/09/06	17	79.39	3	79.40	79.30	14	32,743	0.04%
2018/09/05	19	80.29	7	80.11	80.10	12	32,558	0.04%
2018/09/04	22	80.25	1	80.40	80.10	21	32,939	0.06%
2018/09/03	3	80.33	17	80.19	80.10	-14	33,317	-0.04%
2018/08/31	17	80.50	1	80.60	80.50	16	34,592	0.05%
2018/08/30	7.2	81.09	17	81.06	80.90	-9.8	35,372	-0.03%
2018/08/29	5	81.16	2	81.30	81.40	3	35,704	0.01%
2018/08/28	3.1	81.24	0.2	81.40	81.20	2.9	35,877	0.01%
2018/08/27	12	81.14	0	0.00	81.00	12	36,077	0.03%
2018/08/24	13	80.85	5	80.98	81.10	8	36,106	0.02%
2018/08/23	1	81.40	0	0.00	81.80	1	37,143	0.00%
2018/08/21	16	81.13	2	81.10	81.00	14	37,825	0.04%
2018/08/20	11	81.34	0.2	81.30	81.00	10.8	38,555	0.03%
2018/08/17	1	81.70	0	0.00	81.10	1	39,047	0.00%
2018/08/16	3	81.23	10	81.01	81.20	-7	39,033	-0.02%
2018/08/15	20.2	80.57	40.5	80.53	81.10	-20.3	38,932	-0.05%
2018/08/14	44.1	81.56	9	82.22	81.30	35.1	38,576	0.09%
2018/08/13	16	84.54	10	84.37	83.80	6	37,744	0.02%
2018/08/10	5.1	85.90	5	85.68	85.90	0.1	37,559	0.00%
2018/08/09	0	0.00	6.7	85.37	85.20	-6.7	37,496	-0.02%
2018/08/08	2.2	84.80	9	84.94	85.00	-6.8	37,984	-0.02%
2018/08/07	0	0.00	8	84.98	84.40	-8	38,653	-0.02%
2018/08/06	14.3	84.43	3.3	84.77	84.60	11	40,277	0.03%
2018/08/03	6	83.47	3	83.70	83.80	3	40,685	0.01%
2018/08/02	11	83.12	2	84.05	82.80	9	40,725	0.02%
2018/08/01	0	0.00	6	83.98	84.10	-6	40,747	-0.01%
2018/07/31	11	83.88	13	83.81	83.80	-2	40,718	0.00%
2018/07/30	0	0.00	15	83.85	84.20	-15	40,734	-0.04%
2018/07/26	6	82.73	5	82.52	83.50	1	40,985	0.00%
2018/07/25	27.6	82.89	3	82.97	82.70	24.6	41,156	0.06%
2018/07/24	21.2	85.70	20	85.61	85.20	1.2	41,023	0.00%
2018/07/23	12	85.59	16	85.33	85.50	-4	40,405	-0.01%
2018/07/20	1.3	84.89	25	84.79	85.30	-23.7	40,448	-0.06%
2018/07/19	2	84.85	16	84.97	85.20	-14	40,634	-0.03%
2018/07/18	1	83.80	3	83.93	84.10	-2	41,177	0.00%
2018/07/17	10	82.60	13	83.27	82.90	-3	41,148	-0.01%
2018/07/16	0.3	83.00	11	83.06	82.80	-10.7	41,273	-0.03%
2018/07/13	2	82.30	3.7	82.49	82.90	-1.7	42,018	0.00%
2018/07/12	2	81.30	2	81.30	81.20	0	42,639	0.00%
2018/07/11	0.2	81.60	1	80.90	81.60	-0.8	42,885	0.00%
2018/07/10	9	80.48	1	80.80	80.50	8	42,680	0.02%
2018/07/09	11	80.98	0	0.00	80.80	11	42,584	0.03%
2018/07/06	4	80.58	4	80.60	80.50	0	42,830	0.00%
2018/07/05	1	81.00	5	81.18	81.20	-4	42,840	-0.01%
2018/07/04	17	80.99	1	81.50	81.60	16	43,143	0.04%
2018/07/03	5	80.88	0	0.00	80.70	5	43,802	0.01%
2018/07/02	7	81.70	2.6	82.27	81.00	4.4	44,386	0.01%
2018/06/29	14	81.74	7	82.39	83.20	7	44,722	0.02%
2018/06/28	6.1	80.67	6	80.63	80.50	0.1	46,328	0.00%
2018/06/27	13	81.21	5	81.18	80.90	8	46,430	0.02%
2018/06/26	26	80.68	4.1	81.13	81.00	22	46,386	0.05%
2018/06/25	11	81.67	0	0.00	81.50	11	46,072	0.02%
2018/06/22	12	82.21	12	82.02	82.30	0	45,973	0.00%
2018/06/21	25	82.99	13	82.83	82.70	12	45,954	0.03%
2018/06/20	9	82.68	0	0.00	83.00	9	46,402	0.02%
2018/06/19	36	83.31	1	83.10	83.00	35	46,024	0.08%
2018/06/15	12	84.76	6	84.70	85.00	6	45,391	0.01%
2018/06/14	21	85.90	19	85.71	85.50	2	44,934	0.00%
2018/06/13	5	87.64	13	87.83	87.80	-8	44,377	-0.02%
2018/06/12	0	0.00	1.4	87.59	87.70	-1.4	45,087	0.00%
2018/06/11	12	87.88	27	87.90	87.40	-15	45,024	-0.03%
2018/06/08	18	90.43	13	90.12	88.30	5	45,184	0.01%
2018/06/07	28.1	89.94	18.6	90.15	91.20	9.4	44,916	0.02%
2018/06/06	6.2	88.32	8	88.48	89.10	-1.8	44,888	0.00%
2018/06/05	2	87.85	5	87.94	88.10	-3	45,553	-0.01%
2018/06/04	0.5	87.80	7	87.69	87.80	-6.5	45,573	-0.01%
2018/05/31	18	87.06	4	87.15	85.70	14	45,907	0.03%
2018/05/30	2	87.70	5	87.38	87.40	-3	45,020	-0.01%
2018/05/29	3	88.07	4	88.28	87.60	-1	44,829	0.00%
2018/05/28	3	88.33	18	88.47	88.80	-15	44,821	-0.03%
2018/05/25	1	84.50	14	85.94	86.50	-13	44,419	-0.03%
2018/05/24	14	84.19	1.5	83.93	84.10	12.5	44,188	0.03%
2018/05/23	1	84.10	2.5	84.06	83.60	-1.5	44,702	0.00%
2018/05/22	3	84.23	0	0.00	84.00	3	45,124	0.01%
2018/05/21	0.1	85.00	5	84.86	85.00	-4.9	45,700	-0.01%
2018/05/18	14.9	84.31	1	84.20	83.90	13.9	46,339	0.03%
2018/05/17	11	84.76	3	84.87	84.20	8	47,022	0.02%
2018/05/16	3	85.17	2.5	84.32	84.60	0.5	47,215	0.00%
2018/05/15	18.3	86.96	16	87.38	86.00	2.3	47,488	0.00%
2018/05/14	18.3	88.80	35.1	88.69	89.00	-16.8	48,662	-0.03%
2018/05/11	1.2	84.33	12	84.43	85.00	-10.8	47,388	-0.02%
2018/05/10	5	82.90	1	82.80	82.90	4	47,391	0.01%
2018/05/09	5	82.10	3	82.40	81.80	2	47,644	0.00%
2018/05/08	0.1	82.80	3	81.73	82.60	-2.9	48,053	-0.01%
2018/05/07	4	81.30	9.4	81.54	81.60	-5.4	48,209	-0.01%
2018/05/04	19.2	80.56	3	80.70	80.40	16.2	48,519	0.03%
2018/05/03	34.2	80.37	1	80.40	80.10	33.2	48,855	0.07%
2018/05/02	23	82.88	4	83.15	81.80	19	48,950	0.04%
2018/04/30	3	82.73	9	82.27	82.90	-6	49,029	-0.01%
2018/04/27	5.1	81.02	6	80.95	81.50	-0.9	49,363	0.00%
2018/04/26	3.1	81.06	12	81.28	80.60	-8.9	49,915	-0.02%
2018/04/25	331.3	80.00	21	80.01	80.40	310.3	50,957	0.61%	大買/鉅額交易
2018/04/24	37	81.08	32.5	80.96	80.60	4.5	51,057	0.01%
2018/04/23	9	83.16	20	83.35	83.00	-11	50,484	-0.02%
2018/04/20	28	84.06	1	84.20	84.00	27	50,371	0.05%
2018/04/19	29	83.97	16	84.54	85.00	13	50,547	0.03%
2018/04/18	40	85.30	10	84.90	84.80	30	50,204	0.06%
2018/04/17	10	86.66	1	86.50	86.50	9	50,087	0.02%
2018/04/16	2.1	87.28	12	87.65	87.60	-9.9	50,333	-0.02%
2018/04/13	7	87.03	4	87.08	87.00	3	50,506	0.01%
2018/04/12	11	86.98	1	87.10	86.80	10	50,851	0.02%
2018/04/11	19	87.73	2	87.70	87.30	17	51,181	0.03%
2018/04/10	8	87.05	1	87.30	87.00	7	51,411	0.01%
2018/04/09	4	87.35	15.2	87.08	87.40	-11.2	51,757	-0.02%
2018/04/03	37	87.16	103	87.39	87.20	-66	51,281	-0.13%	大賣/
2018/04/02	23	88.53	7	88.31	88.10	16	50,921	0.03%
2018/03/31	115	88.91	6	89.88	88.50	109	50,680	0.22%	大買/鉅額交易
2018/03/30	27	91.81	6	91.90	91.40	21	48,765	0.04%
2018/03/29	40	90.16	0	0.00	90.00	40	48,632	0.08%
2018/03/28	24.2	90.41	0	0.00	90.10	24.2	48,333	0.05%
2018/03/27	22.3	91.17	1	91.10	91.20	21.3	48,237	0.04%
2018/03/26	56.1	89.97	21	89.90	90.20	35.1	48,082	0.07%
2018/03/23	24.2	90.86	21	91.06	90.40	3.2	48,202	0.01%
2018/03/22	13	92.93	8	92.71	92.80	5	48,376	0.01%
2018/03/21	277.3	92.76	0.8	92.60	92.40	276.5	48,263	0.57%	大買/鉅額交易
2018/03/20	5	92.60	1	92.50	92.60	4	48,615	0.01%
2018/03/19	1.1	92.81	0	0.00	92.90	1.1	48,662	0.00%
2018/03/16	16	93.48	13	92.98	92.80	3	48,767	0.01%
2018/03/15	14	93.67	48	92.77	93.40	-34	48,424	-0.07%
2018/03/14	20	93.73	7	93.70	93.30	13	48,939	0.03%
2018/03/13	63.2	95.73	61	95.66	95.20	2.2	48,868	0.00%
2018/03/12	55.2	94.25	266	94.00	94.30	-210.8	48,136	-0.44%	大賣/鉅額交易
2018/03/09	18	91.66	42.5	91.83	91.90	-24.5	48,311	-0.05%
2018/03/08	6	89.43	4	89.33	89.40	2	48,434	0.00%
2018/03/07	41.1	89.83	5	88.84	88.50	36.1	48,600	0.07%
2018/03/06	9	88.18	5	88.38	88.20	4	49,225	0.01%
2018/03/05	7	87.56	0.3	87.50	87.00	6.7	49,994	0.01%
2018/03/02	2	87.45	2	87.35	87.80	0	49,680	0.00%
2018/03/01	2.1	88.01	1	88.20	87.90	1.1	49,850	0.00%
2018/02/27	9	88.82	3	89.17	88.10	6	49,752	0.01%
2018/02/26	5	89.26	2	89.20	88.80	3	49,448	0.01%
2018/02/23	9.2	88.73	5	89.00	88.90	4.2	49,325	0.01%
2018/02/22	7	87.80	8	87.80	87.90	-1	49,530	0.00%
2018/02/21	16	88.41	1	88.50	88.20	15	49,335	0.03%
2018/02/12	44.5	87.89	0	0.00	87.60	44.5	48,915	0.09%
2018/02/09	33	87.47	6	86.43	87.50	27	48,743	0.06%
2018/02/08	9	89.41	2	89.70	89.00	7	48,453	0.01%
2018/02/07	32	90.23	1	90.50	90.00	31	49,905	0.06%
2018/02/06	41.3	90.04	18	89.44	89.20	23.3	49,153	0.05%
2018/02/05	8	92.91	10	92.86	92.80	-2	47,142	0.00%
2018/02/02	5	95.00	1	95.20	95.20	4	47,140	0.01%
2018/02/01	103.4	93.89	7	94.17	93.50	96.4	47,024	0.20%	大買/
2018/01/31	13	92.51	3	92.77	92.20	10	46,756	0.02%
2018/01/30	10	93.84	7.7	94.11	93.60	2.3	46,299	0.00%
2018/01/29	5.2	94.82	17.2	94.70	94.70	-12.1	46,043	-0.03%
2018/01/26	40	95.70	4	95.73	95.40	36	45,847	0.08%
2018/01/25	3	95.50	12	95.50	95.40	-9	45,486	-0.02%
2018/01/24	5	96.00	12	96.27	95.90	-7	44,848	-0.02%
2018/01/23	2	96.25	6	96.03	96.90	-4	44,696	-0.01%
2018/01/22	6	96.62	4.1	96.83	96.60	1.9	44,513	0.00%
2018/01/19	34	95.75	39	96.23	96.90	-5	43,848	-0.01%
2018/01/18	7	94.16	7	94.54	93.80	0	42,486	0.00%
2018/01/17	0	0.00	1	93.30	93.40	-1	42,043	0.00%
2018/01/16	0	0.00	14	93.21	93.40	-14	41,887	-0.03%
2018/01/15	0	0.00	5	93.04	93.30	-5	41,766	-0.01%
2018/01/12	22	91.89	0	0.00	91.80	22	41,540	0.05%
2018/01/11	29	91.08	10	91.30	91.40	19	41,459	0.05%
2018/01/10	14	90.96	19	90.88	90.80	-5	40,939	-0.01%
2018/01/09	3	91.90	1.8	91.89	91.80	1.2	40,640	0.00%
2018/01/08	24	91.83	10	92.50	91.80	14	40,616	0.03%
2018/01/05	13	91.82	2	92.45	93.00	11	40,275	0.03%
2018/01/04	11	92.81	6	92.78	92.60	5	39,996	0.01%
2018/01/03	7	94.17	18	94.28	94.00	-11	39,819	-0.03%
2018/01/02	6	95.15	2	95.10	95.00	4	39,215	0.01%