鴻海 (2317)-群益金鼎-古亭券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19.1	157.40	40.8	157.57	156.00	-21.8	107,787	-0.02%
2024/05/02	30.4	153.44	105.3	153.52	154.00	-75	107,073	-0.07%	大賣/
2024/04/30	86	157.81	35	157.66	156.00	51	106,176	0.05%
2024/04/29	50.2	158.61	73.8	158.59	158.50	-23.7	105,289	-0.02%
2024/04/26	20.3	155.38	62.5	156.01	155.00	-42.3	104,036	-0.04%
2024/04/25	58	152.67	22.3	152.74	151.50	35.7	102,659	0.03%
2024/04/24	156.2	151.44	121	151.56	156.00	35.2	101,157	0.03%	大買/大賣/
2024/04/23	23.8	144.05	22	144.77	144.00	1.8	98,752	0.00%
2024/04/22	24.6	143.01	41.8	143.53	143.00	-17.3	98,059	-0.02%
2024/04/19	92.9	142.90	47.4	143.25	143.00	45.5	97,247	0.05%
2024/04/18	30	147.05	29.4	147.16	148.00	0.6	95,526	0.00%
2024/04/17	62.4	145.29	74.1	145.58	146.50	-11.7	94,851	-0.01%
2024/04/16	75.6	140.35	54.8	140.19	141.00	20.8	93,480	0.02%
2024/04/15	56.1	146.83	40	147.80	146.00	16.1	90,976	0.02%
2024/04/12	23.2	151.52	32.2	151.60	150.50	-9	89,690	-0.01%
2024/04/11	75.5	149.73	1,237.1	150.35	150.00	-1,161.5	87,961	-1.32%	大賣/鉅額交易
2024/04/10	51.1	155.74	17.2	155.30	154.50	33.9	85,355	0.04%
2024/04/09	51.3	158.46	37.1	158.58	158.00	14.2	84,044	0.02%
2024/04/08	38.4	158.01	22.2	158.22	158.00	16.2	82,682	0.02%
2024/04/03	55.5	156.23	12.5	157.30	159.00	43	81,311	0.05%
2024/04/02	61.2	155.90	172.9	155.85	159.00	-111.7	79,344	-0.14%	大賣/鉅額交易
2024/04/01	68.1	151.26	53.5	151.44	150.50	14.6	76,692	0.02%
2024/03/29	69.5	152.78	22	152.69	150.00	47.5	75,560	0.06%
2024/03/28	90.7	152.75	179.5	154.42	155.50	-88.8	73,210	-0.12%	大賣/
2024/03/27	32.4	147.62	56.2	147.17	148.50	-23.8	70,339	-0.03%
2024/03/26	56.4	143.66	38	144.03	142.00	18.4	68,483	0.03%
2024/03/25	168.5	146.43	265.2	145.56	145.50	-96.7	66,381	-0.15%	大買/大賣/
2024/03/22	83.8	144.77	103	145.26	145.50	-19.2	64,505	-0.03%	大賣/
2024/03/21	141.2	142.59	126.2	142.20	142.50	14.9	61,032	0.02%	大買/大賣/
2024/03/20	171.8	138.30	113.6	138.40	138.00	58.2	58,649	0.10%	大買/大賣/
2024/03/19	83	133.35	72.5	133.76	136.00	10.4	55,781	0.02%
2024/03/18	210.2	132.74	233	133.05	136.00	-22.8	53,182	-0.04%	大買/大賣/
2024/03/15	890.7	130.18	384.6	130.75	132.00	506.1	49,532	1.02%	大買/大賣/鉅額交易
2024/03/14	81.1	120.05	113	118.96	121.00	-31.9	43,236	-0.07%	大賣/
2024/03/13	97.2	121.16	204.6	120.60	120.50	-107.4	40,314	-0.27%	大賣/鉅額交易
2024/03/12	81.5	115.81	281.1	115.61	119.00	-199.6	34,910	-0.57%	大賣/鉅額交易
2024/03/11	9.3	109.84	125.8	109.41	109.50	-116.5	29,389	-0.40%	大賣/鉅額交易
2024/03/08	27.6	105.34	47	105.70	105.00	-19.4	27,431	-0.07%
2024/03/07	10	107.65	27.4	107.63	107.50	-17.4	26,533	-0.07%
2024/03/06	1.1	106.47	56.6	106.38	106.50	-55.5	26,183	-0.21%
2024/03/05	15.1	107.07	44.1	107.67	106.50	-29	26,190	-0.11%
2024/03/04	8.1	105.94	77.7	105.52	106.50	-69.6	25,463	-0.27%
2024/03/01	6.2	102.34	8.5	102.82	102.00	-2.3	24,125	-0.01%
2024/02/29	40.4	103.45	4	103.00	103.00	36.4	24,041	0.15%
2024/02/27	1.1	103.50	2.1	103.51	103.50	-1	23,750	0.00%
2024/02/26	1	103.50	3.4	103.50	103.50	-2.4	23,649	-0.01%
2024/02/23	1.1	103.00	10.1	103.20	103.00	-8.9	23,790	-0.04%
2024/02/22	14.2	103.46	67	103.47	103.50	-52.8	24,119	-0.22%
2024/02/21	3.1	103.34	36	103.44	103.00	-32.9	24,289	-0.14%
2024/02/20	65	103.51	6.8	104.00	103.50	58.2	24,762	0.24%
2024/02/19	3	102.33	9.7	102.57	103.00	-6.7	24,617	-0.03%
2024/02/16	8	101.19	0	0.00	101.50	8	25,053	0.03%
2024/02/15	20.1	101.57	1	101.50	101.00	19.1	25,287	0.08%
2024/02/05	8.6	101.44	4.2	101.52	101.50	4.4	25,125	0.02%
2024/02/02	5	102.00	2	101.50	102.00	3	25,105	0.01%
2024/02/01	1	102.00	5	102.20	103.00	-4	25,344	-0.02%
2024/01/31	3	102.00	2	102.00	102.50	1	25,428	0.00%
2024/01/30	46.4	102.39	1.3	102.38	102.00	45.1	25,581	0.18%
2024/01/29	56	102.99	7	102.36	102.50	49	25,927	0.19%
2024/01/26	17.3	102.56	7	102.71	102.50	10.3	26,364	0.04%
2024/01/25	24	101.50	49.7	101.72	102.00	-25.7	26,353	-0.10%
2024/01/24	7	100.82	3	100.67	100.50	4	26,387	0.02%
2024/01/23	74	101.00	87	100.53	101.00	-13	27,103	-0.05%
2024/01/22	10.7	100.18	1	100.00	99.90	9.7	29,035	0.03%
2024/01/19	12.1	100.29	3	100.33	100.50	9.1	29,204	0.03%
2024/01/18	5	99.60	8	99.38	99.90	-3	29,563	-0.01%
2024/01/17	20.8	99.19	6	98.90	98.60	14.8	29,936	0.05%
2024/01/16	8.3	99.99	6.4	100.00	100.00	1.9	30,976	0.01%
2024/01/15	3.2	100.33	0.2	101.00	100.00	3	31,922	0.01%
2024/01/12	11.6	100.57	5	100.70	100.50	6.6	32,081	0.02%
2024/01/11	24	100.65	17.1	99.92	100.50	6.9	32,209	0.02%
2024/01/10	10.8	100.43	5	100.50	100.00	5.8	32,083	0.02%
2024/01/09	11.3	101.23	5	102.00	101.00	6.3	31,963	0.02%
2024/01/08	27.8	102.48	16	103.41	101.50	11.8	31,828	0.04%
2024/01/05	13.1	104.27	4.2	104.12	104.00	8.9	31,693	0.03%
2024/01/04	3	104.33	9.1	104.00	104.00	-6.1	31,937	-0.02%
2024/01/03	5.1	104.49	13	104.19	104.50	-7.9	32,154	-0.02%
2024/01/02	7	104.43	11	105.00	105.00	-4	32,305	-0.01%
2023/12/29	2	104.50	5.8	104.26	104.50	-3.8	32,250	-0.01%
2023/12/28	14	103.86	4	103.75	104.00	10	32,274	0.03%
2023/12/27	11	103.64	6	103.50	103.50	5	32,180	0.02%
2023/12/26	6	103.50	27.4	103.50	104.00	-21.4	32,097	-0.07%
2023/12/25	5	103.50	3.1	103.52	103.50	1.9	32,284	0.01%
2023/12/22	2.1	103.48	31.2	103.25	103.50	-29.1	32,363	-0.09%
2023/12/21	6.2	103.00	1	103.49	103.50	5.1	32,468	0.02%
2023/12/20	1	102.50	19.9	103.57	104.50	-18.9	32,160	-0.06%
2023/12/19	3	102.00	4	102.25	102.50	-1	31,507	0.00%
2023/12/18	57	102.00	60	101.56	102.00	-3	31,329	-0.01%
2023/12/15	7	101.29	23	101.46	101.50	-16	31,177	-0.05%
2023/12/14	2	101.50	70.3	101.49	102.00	-68.3	30,726	-0.22%
2023/12/13	129	100.81	16	100.97	101.00	113	30,500	0.37%	大買/鉅額交易
2023/12/12	1	101.00	2	100.75	101.00	-1	30,839	0.00%
2023/12/11	2	100.50	2	100.75	101.00	0	30,769	0.00%
2023/12/08	0	101.50	2.2	101.27	101.50	-2.1	30,658	-0.01%
2023/12/07	0.6	101.00	0.6	101.00	101.00	0	30,887	0.00%
2023/12/06	22	101.30	20	101.03	101.00	2	30,950	0.01%
2023/12/05	2.1	101.00	1	101.00	101.00	1.1	30,895	0.00%
2023/12/04	5.1	100.90	2	100.75	101.00	3.1	30,773	0.01%
2023/12/01	5.2	100.81	6.6	100.92	100.50	-1.4	30,811	0.00%
2023/11/30	6	101.83	1	101.50	101.50	5	30,592	0.02%
2023/11/29	3	102.33	2	101.50	102.00	1	30,267	0.00%
2023/11/28	4	102.75	12.1	102.67	102.50	-8.1	29,970	-0.03%
2023/11/27	4	102.25	4	102.13	101.50	0	30,482	0.00%
2023/11/24	8.1	101.69	1.1	101.50	101.50	7	30,442	0.02%
2023/11/22	31.5	102.42	12.2	102.91	102.00	19.3	31,063	0.06%
2023/11/21	3.2	102.00	25	102.02	102.50	-21.8	30,942	-0.07%
2023/11/20	26	101.12	2.1	101.00	101.00	23.9	31,170	0.08%
2023/11/17	16.7	102.65	25.7	102.32	102.50	-9	30,949	-0.03%
2023/11/16	4	100.88	7	100.79	101.00	-3	30,387	-0.01%
2023/11/15	39.4	100.51	18.1	100.46	100.50	21.3	30,054	0.07%
2023/11/14	28.3	100.59	40.4	99.78	100.00	-12.2	29,488	-0.04%
2023/11/13	4	97.83	12	98.06	97.70	-8	29,120	-0.03%
2023/11/10	15.6	97.21	5.3	97.15	97.20	10.4	29,544	0.04%
2023/11/09	19.2	97.91	12	98.03	97.90	7.2	30,337	0.02%
2023/11/08	12.1	97.09	13	96.88	97.00	-0.9	30,321	0.00%
2023/11/07	11.7	95.91	0	0.00	96.10	11.7	30,373	0.04%
2023/11/06	12.7	96.67	7.7	97.19	96.40	5	30,281	0.02%
2023/11/03	13.1	95.67	38	95.57	95.80	-24.9	29,982	-0.08%
2023/11/02	2.8	96.73	54.1	97.15	97.00	-51.3	29,758	-0.17%
2023/11/01	10	96.05	4	96.38	95.60	6	30,097	0.02%
2023/10/31	21.3	96.07	19	96.26	96.50	2.3	30,309	0.01%
2023/10/30	100.1	94.99	29.5	95.67	94.50	70.5	29,933	0.24%
2023/10/27	33.5	98.34	6	98.33	98.20	27.5	28,083	0.10%
2023/10/26	17.1	98.40	20.2	98.52	98.50	-3.1	28,036	-0.01%
2023/10/25	95.6	98.99	32.1	99.06	99.00	63.5	27,773	0.23%
2023/10/24	71.9	98.59	115	98.15	98.30	-43.1	27,620	-0.16%	大賣/
2023/10/23	29.6	100.82	41	100.93	100.50	-11.4	26,288	-0.04%
2023/10/20	3.1	104.47	1	104.00	103.50	2.1	25,919	0.01%
2023/10/19	15.3	103.61	0	0.00	103.50	15.3	25,714	0.06%
2023/10/18	4.1	105.99	0.1	106.50	105.50	4	25,514	0.02%
2023/10/17	16	106.75	8	106.50	106.50	8	25,614	0.03%
2023/10/16	0	0.00	4.2	107.00	107.00	-4.2	26,265	-0.02%
2023/10/13	2	107.25	1	107.50	107.50	1	26,851	0.00%
2023/10/12	0	0.00	5	106.70	107.00	-5	27,096	-0.02%
2023/10/11	1.1	106.00	8.1	106.19	106.00	-7	27,348	-0.03%
2023/10/06	3.5	105.36	5	105.20	105.50	-1.5	27,369	-0.01%
2023/10/05	2.1	103.26	4.1	103.26	103.50	-2	27,528	-0.01%
2023/10/04	5.5	102.91	0	0.00	103.00	5.5	27,645	0.02%
2023/10/03	8.1	104.00	1	103.50	104.00	7.1	27,599	0.03%
2023/10/02	7.1	104.51	1	105.00	104.50	6.1	27,816	0.02%
2023/09/28	5.1	103.41	57.5	103.97	104.00	-52.4	28,735	-0.18%
2023/09/27	6.6	104.00	0.2	104.00	104.00	6.4	29,226	0.02%
2023/09/26	15.6	104.23	3	104.00	104.00	12.6	30,286	0.04%
2023/09/25	2	105.25	3.2	105.34	105.50	-1.2	31,242	0.00%
2023/09/22	21.6	105.38	1	105.00	105.00	20.6	31,773	0.06%
2023/09/21	5.7	105.23	1	105.00	105.00	4.7	32,181	0.01%
2023/09/20	17.5	106.53	5	106.50	106.00	12.5	32,555	0.04%
2023/09/19	0	0.00	11	106.68	106.50	-11	33,360	-0.03%
2023/09/18	12.1	106.37	2	106.25	106.50	10.1	34,796	0.03%
2023/09/15	6.1	106.26	2	106.00	106.00	4.1	35,058	0.01%
2023/09/14	2	106.50	5.6	106.50	106.50	-3.6	34,962	-0.01%
2023/09/13	40.6	106.00	42	106.05	106.00	-1.4	35,116	0.00%
2023/09/12	1	105.50	5.5	107.05	107.50	-4.5	35,594	-0.01%
2023/09/11	6.4	105.19	6	105.33	105.00	0.4	35,679	0.00%
2023/09/08	0.6	105.50	3	105.17	106.00	-2.4	35,975	-0.01%
2023/09/07	2	105.50	2.2	105.55	105.50	-0.2	36,936	0.00%
2023/09/06	4.2	106.00	22	106.02	106.00	-17.9	38,325	-0.05%
2023/09/05	1.1	106.50	14	106.00	107.00	-12.9	38,319	-0.03%
2023/09/04	11	106.68	4	106.50	106.50	7	38,384	0.02%
2023/09/01	3	107.00	2	107.25	107.50	1	38,403	0.00%
2023/08/31	7	106.07	14	105.79	106.50	-7	38,772	-0.02%
2023/08/30	47	106.02	53	106.39	106.00	-6	38,234	-0.02%
2023/08/29	92.3	105.94	47.4	106.37	106.00	44.9	38,783	0.12%
2023/08/28	59	108.25	4	108.13	108.00	55	38,485	0.14%
2023/08/25	9.1	108.11	2	108.50	108.00	7.1	39,185	0.02%
2023/08/24	13.1	109.23	49.6	109.28	109.50	-36.5	40,302	-0.09%
2023/08/23	3	106.83	17.1	106.53	106.50	-14.1	40,756	-0.03%
2023/08/22	40	106.00	43	106.48	106.50	-3	41,061	-0.01%
2023/08/21	3	106.00	2	106.25	106.00	1	41,271	0.00%
2023/08/18	7.3	106.15	2	106.01	106.00	5.3	41,354	0.01%
2023/08/17	1.2	106.52	11.5	106.47	106.50	-10.3	41,432	-0.02%
2023/08/16	7.3	105.73	23	105.83	105.50	-15.7	41,323	-0.04%
2023/08/15	37.7	107.53	35	107.73	107.00	2.7	41,146	0.01%
2023/08/14	12	110.00	24.4	109.59	110.00	-12.4	40,542	-0.03%
2023/08/11	33	109.33	0	0.00	108.50	33	40,690	0.08%
2023/08/10	8.1	109.86	8	109.94	110.00	0.1	41,012	0.00%
2023/08/09	4	110.50	51	110.51	110.50	-47	41,109	-0.11%
2023/08/08	2	110.75	20	110.48	110.50	-18	41,947	-0.04%
2023/08/07	91.3	111.44	19	111.37	109.50	72.3	41,823	0.17%
2023/08/04	6.5	110.00	36	110.36	111.00	-29.5	41,358	-0.07%
2023/08/02	25.3	108.80	0	0.00	108.00	25.3	41,384	0.06%
2023/08/01	2	109.75	11	109.86	110.50	-9	40,993	-0.02%
2023/07/31	22.1	109.02	5.5	109.60	108.50	16.5	40,803	0.04%
2023/07/28	20.7	109.94	3	109.83	109.50	17.7	40,510	0.04%
2023/07/27	17.7	110.65	25.1	110.58	110.50	-7.4	40,589	-0.02%
2023/07/26	9.5	111.47	48.5	111.55	111.50	-39	40,899	-0.10%
2023/07/25	17.1	111.00	29	111.26	112.00	-11.9	40,721	-0.03%
2023/07/24	3	107.50	23	107.80	108.00	-20	39,989	-0.05%
2023/07/21	6.3	107.42	4	106.88	107.50	2.3	40,226	0.01%
2023/07/20	68	108.24	38.3	108.51	108.00	29.7	40,260	0.07%
2023/07/19	27.2	109.67	6.1	109.76	108.50	21.1	40,018	0.05%
2023/07/18	9	111.94	32	111.66	112.00	-23	39,654	-0.06%
2023/07/17	6	110.17	26	110.10	110.50	-20	39,110	-0.05%
2023/07/14	3	108.17	32	108.70	109.50	-29	38,735	-0.07%
2023/07/13	8.1	108.12	15.5	107.77	107.00	-7.5	38,284	-0.02%
2023/07/12	4	107.13	45	106.79	107.50	-41	38,042	-0.11%
2023/07/11	15	105.03	1	105.00	105.00	14	37,842	0.04%
2023/07/10	7	105.07	11	105.91	104.50	-4	37,828	-0.01%
2023/07/07	5.7	105.09	6	105.17	105.50	-0.3	37,756	0.00%
2023/07/06	46.7	105.85	10	106.10	105.50	36.7	37,732	0.10%
2023/07/05	40.8	108.72	13	108.50	108.50	27.8	36,789	0.08%
2023/07/04	57	110.69	7.2	110.29	110.00	49.8	36,139	0.14%
2023/07/03	42.2	114.91	143.9	114.67	115.00	-101.7	35,462	-0.29%	大賣/鉅額交易
2023/06/30	54	112.43	58.5	112.86	113.00	-4.4	34,309	-0.01%
2023/06/29	33.2	114.99	48	114.49	113.00	-14.8	33,829	-0.04%
2023/06/28	15	114.97	60.2	115.14	115.00	-45.2	33,522	-0.13%
2023/06/27	18	114.92	51	115.39	114.00	-33	33,179	-0.10%
2023/06/26	79.1	115.42	46.2	115.44	115.50	33	32,601	0.10%
2023/06/21	7	112.57	11	112.73	113.00	-4	32,082	-0.01%
2023/06/20	7	112.71	5	112.60	112.50	2	32,028	0.01%
2023/06/19	17	111.91	35.1	112.08	112.50	-18.1	31,892	-0.06%
2023/06/16	34.1	111.85	37	112.18	111.00	-2.9	31,825	-0.01%
2023/06/15	12.1	111.30	9	111.61	111.50	3.1	31,398	0.01%
2023/06/14	11	112.09	8.3	112.36	112.50	2.7	31,855	0.01%
2023/06/13	27.7	112.86	59.1	112.25	112.50	-31.5	31,723	-0.10%
2023/06/12	25.6	110.08	61	109.77	110.50	-35.4	30,901	-0.11%
2023/06/09	2.4	107.71	32	107.50	108.00	-29.7	29,760	-0.10%
2023/06/08	2	107.00	0	0.00	107.00	2	29,876	0.01%
2023/06/07	1	107.50	16	107.34	108.00	-15	30,051	-0.05%
2023/06/06	2.3	106.73	58	106.08	107.00	-55.8	30,703	-0.18%
2023/06/05	24	107.83	5	107.70	107.50	19	30,622	0.06%
2023/06/02	11.2	108.06	36	108.36	108.00	-24.8	31,419	-0.08%
2023/06/01	22	107.64	14.1	107.46	108.00	7.9	31,156	0.03%
2023/05/31	9.5	106.63	25	106.42	106.50	-15.5	30,871	-0.05%
2023/05/30	31.6	106.95	33.4	107.11	107.00	-1.8	30,356	-0.01%
2023/05/29	62.5	105.20	22.1	104.88	105.50	40.4	29,635	0.14%
2023/05/26	6	102.41	2	102.50	102.50	4	29,233	0.01%
2023/05/25	4	102.75	1	102.50	102.50	3	28,999	0.01%
2023/05/24	2.1	102.76	4	102.50	103.00	-1.9	28,936	-0.01%
2023/05/23	5	102.60	2	102.50	102.50	3	28,904	0.01%
2023/05/22	2.2	102.54	21.1	102.52	103.00	-18.9	28,907	-0.07%
2023/05/19	5.8	102.73	2	102.50	103.00	3.8	29,083	0.01%
2023/05/18	1	103.00	1.2	103.00	103.00	-0.2	29,193	0.00%
2023/05/17	3.2	102.66	41	102.09	102.50	-37.8	29,333	-0.13%
2023/05/16	10.3	102.40	7	102.36	102.00	3.3	28,993	0.01%
2023/05/15	18.3	102.01	2	102.00	102.00	16.3	28,601	0.06%
2023/05/12	10.2	105.26	0.1	105.50	102.50	10.2	28,557	0.04%
2023/05/11	10.2	105.26	0.1	105.50	105.00	10.2	27,867	0.04%
2023/05/10	13	106.12	15.1	106.50	106.50	-2.1	27,910	-0.01%
2023/05/09	2.1	106.00	25	105.98	106.50	-23	28,140	-0.08%
2023/05/08	5.1	105.49	2.4	105.00	105.00	2.7	28,301	0.01%
2023/05/05	2.2	105.00	1	105.00	105.00	1.2	28,849	0.00%
2023/05/04	0	0.00	1	105.00	105.00	-1	29,465	0.00%
2023/05/03	1.3	105.50	10.1	105.50	105.50	-8.9	29,917	-0.03%
2023/05/02	4	105.50	45.1	105.48	106.00	-41.1	30,781	-0.13%
2023/04/28	2.1	104.00	17	104.03	104.50	-14.9	31,312	-0.05%
2023/04/27	12	103.50	10.1	103.50	103.50	2	31,454	0.01%
2023/04/26	1.3	103.88	19.9	103.85	103.50	-18.6	31,624	-0.06%
2023/04/25	0.1	103.50	9	103.33	103.00	-8.9	31,354	-0.03%
2023/04/24	0.1	104.00	2	103.75	103.50	-1.9	31,215	-0.01%
2023/04/21	1	104.49	17.1	104.65	104.00	-16.1	31,240	-0.05%
2023/04/20	0	0.00	36.1	104.44	104.50	-36.1	31,018	-0.12%
2023/04/19	2	103.75	3	104.33	104.00	-1	31,244	0.00%
2023/04/18	0.2	104.00	1	104.50	104.50	-0.9	31,266	0.00%
2023/04/17	1.2	104.00	3	104.00	104.00	-1.8	31,594	-0.01%
2023/04/14	5.5	103.82	118.2	104.17	104.50	-112.7	32,030	-0.35%	大賣/鉅額交易
2023/04/13	13.1	102.62	11	103.00	103.00	2.1	32,380	0.01%
2023/04/12	2.3	102.75	6	102.75	102.50	-3.7	32,302	-0.01%
2023/04/11	61.1	103.41	12.1	103.46	103.50	49	32,585	0.15%
2023/04/10	3.1	103.18	1	103.00	103.00	2.1	32,478	0.01%
2023/04/07	41.1	103.14	6	103.42	103.00	35.1	32,418	0.11%
2023/04/06	10.3	103.77	25	104.66	103.50	-14.7	32,371	-0.05%
2023/03/31	4.1	104.37	3	104.17	104.00	1.1	31,976	0.00%
2023/03/30	4.5	104.06	101	104.21	104.50	-96.5	32,025	-0.30%	大賣/
2023/03/29	6	103.50	5	103.50	103.50	1	32,165	0.00%
2023/03/28	23.2	103.52	11	103.36	103.00	12.2	32,556	0.04%
2023/03/27	27.3	104.39	11	104.00	103.50	16.3	32,645	0.05%
2023/03/24	20	104.68	89	104.81	105.50	-69	33,306	-0.21%
2023/03/23	3	103.33	16	104.44	103.50	-13	32,568	-0.04%
2023/03/22	13.1	103.73	2.4	104.00	103.50	10.7	32,454	0.03%
2023/03/21	1.1	104.00	13.9	103.65	103.50	-12.8	32,672	-0.04%
2023/03/20	59.5	102.99	1	103.50	102.50	58.5	32,644	0.18%
2023/03/17	66	102.68	74.1	103.65	103.50	-8.1	32,828	-0.02%
2023/03/16	6	102.50	7.5	102.49	102.00	-1.5	32,303	0.00%
2023/03/15	59.3	102.09	6.8	102.94	102.50	52.5	32,585	0.16%
2023/03/14	4.1	101.88	1	102.00	102.00	3.1	33,160	0.01%
2023/03/13	4	102.63	9.1	102.98	103.00	-5.1	33,434	-0.02%
2023/03/10	10.5	101.92	10.1	101.85	102.00	0.4	34,333	0.00%
2023/03/09	19.1	102.84	2	102.50	102.50	17.1	34,973	0.05%
2023/03/08	7	104.43	10	104.50	104.00	-3	35,167	-0.01%
2023/03/07	15.1	105.09	73.3	105.18	105.00	-58.2	35,211	-0.17%
2023/03/06	3	103.33	57	103.48	103.50	-54	34,782	-0.16%
2023/03/03	64	102.98	6.4	103.32	102.50	57.7	34,733	0.17%
2023/03/02	1	102.50	11.6	102.39	102.50	-10.6	34,949	-0.03%
2023/03/01	2	101.25	7	101.93	102.00	-5	35,010	-0.01%
2023/02/24	25.8	101.45	2.5	101.80	101.00	23.3	34,736	0.07%
2023/02/23	0.8	102.81	46	102.92	103.00	-45.2	34,341	-0.13%
2023/02/22	13.2	101.92	1	102.00	102.00	12.2	34,713	0.04%
2023/02/21	1.4	102.58	12.5	102.91	102.50	-11.1	34,783	-0.03%
2023/02/20	21	103.24	15.4	103.19	103.00	5.6	35,331	0.02%
2023/02/17	10.2	103.10	10.5	102.95	103.50	-0.4	35,745	0.00%
2023/02/16	56.1	103.19	42.3	103.10	103.50	13.7	36,384	0.04%
2023/02/15	5.8	102.25	74.8	102.03	102.50	-69	37,202	-0.19%
2023/02/14	53	101.53	2.4	101.78	102.00	50.6	37,250	0.14%
2023/02/13	2	101.50	5	101.60	101.00	-3	37,616	-0.01%
2023/02/10	9.3	101.72	7.3	101.50	101.50	2	37,809	0.01%
2023/02/09	1.7	101.07	9	101.22	101.00	-7.3	38,059	-0.02%
2023/02/08	16.5	100.85	13	100.50	100.50	3.5	38,379	0.01%
2023/02/07	30	100.88	1.5	100.67	100.50	28.5	38,627	0.07%
2023/02/06	23.1	101.50	19.6	101.50	101.50	3.4	38,581	0.01%
2023/02/03	10.5	99.75	6.5	99.82	99.60	4	38,523	0.01%
2023/02/02	16.8	100.20	3	100.67	100.00	13.8	38,531	0.04%
2023/02/01	6.1	100.09	9.1	100.17	100.00	-3	38,077	-0.01%
2023/01/31	41.2	100.05	26.8	100.10	99.70	14.4	37,933	0.04%
2023/01/30	45.8	98.27	5.4	98.29	98.10	40.5	37,093	0.11%
2023/01/17	13.2	98.21	6	98.33	98.10	7.2	36,341	0.02%
2023/01/16	56.3	98.73	46	98.71	98.10	10.3	36,361	0.03%
2023/01/13	15.5	99.02	3.5	99.21	98.60	12	36,315	0.03%
2023/01/12	7.1	98.82	4	99.20	98.60	3.1	36,978	0.01%
2023/01/11	4.1	99.48	4	99.45	99.10	0.1	37,569	0.00%
2023/01/10	10.1	99.34	2	99.70	99.40	8.1	37,879	0.02%
2023/01/09	9.2	99.19	6.1	99.32	99.10	3.1	38,027	0.01%
2023/01/06	62.1	98.63	7	98.63	98.40	55.1	37,890	0.15%
2023/01/05	27.6	98.14	8	98.25	98.00	19.6	38,045	0.05%
2023/01/04	42.1	98.27	5	98.28	98.10	37.1	38,079	0.10%
2023/01/03	35.5	98.68	12	98.41	99.10	23.5	38,013	0.06%
2022/12/30	3	99.97	9	99.92	99.90	-6	37,602	-0.02%
2022/12/29	22.3	99.71	12	99.93	99.70	10.3	37,753	0.03%
2022/12/28	10.3	100.06	4	100.00	100.50	6.3	38,005	0.02%
2022/12/27	0.2	101.00	4.3	100.65	100.50	-4.1	37,915	-0.01%
2022/12/26	0	101.00	4	100.50	101.00	-4	38,115	-0.01%
2022/12/23	5	100.30	0	0.00	101.00	5	38,434	0.01%
2022/12/22	0	0.00	1	100.50	101.00	-1	38,849	0.00%
2022/12/21	10.7	100.08	28	100.45	100.00	-17.4	39,308	-0.04%
2022/12/20	16.7	100.35	4	100.00	100.00	12.7	39,198	0.03%
2022/12/19	5.4	101.21	1	101.50	101.50	4.3	39,135	0.01%
2022/12/16	17.2	100.57	0.1	101.00	100.50	17.2	38,899	0.04%
2022/12/15	2	102.00	0	0.00	101.50	2	38,102	0.01%
2022/12/14	2.2	101.55	3	102.33	102.50	-0.8	38,124	0.00%
2022/12/13	12.1	101.62	5	101.60	101.00	7.1	38,141	0.02%
2022/12/12	9.1	101.78	3	102.00	102.00	6.1	37,850	0.02%
2022/12/09	15.9	102.28	4	102.50	102.00	11.9	38,145	0.03%
2022/12/08	29.3	101.86	3	102.33	101.50	26.3	37,890	0.07%
2022/12/07	84.3	102.73	5	103.00	102.00	79.3	37,817	0.21%
2022/12/06	55.4	103.49	10.1	103.45	103.00	45.2	37,621	0.12%
2022/12/05	16	106.31	34	106.04	105.50	-18	37,014	-0.05%
2022/12/02	108	105.03	56.1	105.33	105.50	51.9	36,500	0.14%	大買/
2022/12/01	40	102.54	77.6	102.49	103.00	-37.6	35,734	-0.11%
2022/11/30	27.1	100.74	7	101.14	100.50	20.1	34,905	0.06%
2022/11/29	9.7	100.13	8	99.93	100.00	1.7	34,038	0.00%
2022/11/28	23.6	99.99	15.1	100.00	100.00	8.5	33,757	0.03%
2022/11/25	23	100.50	9	100.44	100.50	14	33,605	0.04%
2022/11/24	33	100.44	14	100.29	101.00	19	33,507	0.06%
2022/11/23	22.6	101.01	6	101.00	100.50	16.6	33,169	0.05%
2022/11/22	11.1	100.19	2.2	100.55	100.50	8.9	33,091	0.03%
2022/11/21	61	100.09	14	100.18	100.00	47	32,902	0.14%
2022/11/18	17.7	101.19	7	101.21	100.50	10.7	32,636	0.03%
2022/11/17	23	101.37	12	101.12	101.50	11	32,326	0.03%
2022/11/16	20.5	101.66	14.2	101.75	101.50	6.3	32,188	0.02%
2022/11/15	16.2	101.47	10.5	101.79	101.50	5.6	31,685	0.02%
2022/11/14	12.1	100.39	16.7	100.39	101.50	-4.6	31,198	-0.01%
2022/11/11	91.3	100.59	7	100.86	100.00	84.3	30,512	0.28%
2022/11/10	34.5	100.65	15	100.70	100.50	19.5	29,543	0.07%
2022/11/09	45.1	101.88	19	101.79	102.50	26.1	29,373	0.09%
2022/11/08	12.1	100.17	10	100.00	100.00	2.1	29,190	0.01%
2022/11/07	22.1	100.06	27.5	100.07	100.00	-5.3	29,498	-0.02%
2022/11/04	29.8	100.03	9.8	100.29	100.50	20	29,858	0.07%
2022/11/03	12.6	101.06	5	101.20	101.00	7.6	29,990	0.03%
2022/11/02	11.1	101.50	13	101.62	102.00	-1.9	29,765	-0.01%
2022/11/01	19.7	101.30	8	101.59	101.50	11.7	29,668	0.04%
2022/10/31	11.3	101.98	25	102.42	102.50	-13.7	29,304	-0.05%
2022/10/28	4	103.50	5	104.00	104.00	-1	29,222	0.00%
2022/10/27	8	104.50	4.2	104.62	104.00	3.9	29,368	0.01%
2022/10/26	3	103.83	2	103.50	104.00	1	29,519	0.00%
2022/10/25	3	102.00	20	103.05	103.50	-17	29,293	-0.06%
2022/10/24	8	104.00	0	0.00	103.00	8	29,045	0.03%
2022/10/21	1	102.50	12	103.00	103.50	-11	28,923	-0.04%
2022/10/20	10.5	101.65	7.1	102.50	102.50	3.5	29,034	0.01%
2022/10/19	14	103.36	7	103.86	103.00	7	28,453	0.02%
2022/10/18	17.6	104.00	1	104.00	103.50	16.6	28,204	0.06%
2022/10/17	4.1	104.87	3	105.00	105.00	1.1	28,041	0.00%
2022/10/14	3.4	104.85	19	104.97	105.00	-15.6	27,956	-0.06%
2022/10/13	2	103.75	6	103.50	103.50	-4	28,122	-0.01%
2022/10/12	8.5	104.17	5.8	102.90	103.00	2.7	27,974	0.01%
2022/10/11	16.8	104.41	6	104.58	104.00	10.8	27,628	0.04%
2022/10/07	6	107.17	7	106.71	107.50	-1	27,413	0.00%
2022/10/06	2.2	107.92	10.1	107.01	107.50	-7.9	27,815	-0.03%
2022/10/05	29.2	106.53	33.5	106.36	107.00	-4.3	27,893	-0.02%
2022/10/04	7	102.29	3	102.50	102.50	4	27,455	0.01%
2022/10/03	5	101.40	0	0.00	101.00	5	27,474	0.02%
2022/09/30	4.3	101.01	4	101.56	102.00	0.3	27,695	0.00%
2022/09/29	21.1	101.24	7	101.36	101.50	14.1	27,913	0.05%
2022/09/28	29.7	101.77	14.7	101.96	100.50	15	28,002	0.05%
2022/09/27	9.2	103.73	0	0.00	103.50	9.2	27,942	0.03%
2022/09/26	21.3	104.31	22.6	104.37	104.00	-1.4	28,760	0.00%
2022/09/23	6	106.92	1	106.50	106.50	5	29,122	0.02%
2022/09/22	4	106.50	2.1	106.55	107.00	1.9	29,606	0.01%
2022/09/21	13	107.31	5	107.40	107.00	8	29,763	0.03%
2022/09/20	2	107.50	2	108.50	108.50	0	29,793	0.00%
2022/09/19	1.4	107.14	2.5	107.00	107.00	-1.1	29,797	0.00%
2022/09/16	7.4	107.09	10	107.25	107.50	-2.6	30,004	-0.01%
2022/09/15	0	0.00	1.4	108.11	108.00	-1.4	30,148	0.00%
2022/09/14	10.3	107.61	6.2	108.05	107.50	4.2	30,383	0.01%
2022/09/13	4.1	109.52	18.1	109.61	110.00	-14	30,584	-0.05%
2022/09/12	3	108.33	3	108.25	108.50	0	30,594	0.00%
2022/09/08	7	106.57	1	107.00	107.00	6	31,113	0.02%
2022/09/07	25.3	106.98	1.1	107.52	106.00	24.3	31,387	0.08%
2022/09/06	4.1	107.51	3	108.00	108.50	1.1	31,270	0.00%
2022/09/05	7	108.07	1.3	108.00	108.00	5.7	31,528	0.02%
2022/09/02	3	107.83	5.8	107.65	107.50	-2.8	31,931	-0.01%
2022/09/01	15.7	107.41	2.5	107.50	107.50	13.2	32,046	0.04%
2022/08/31	3	108.50	2	108.25	109.00	1	31,915	0.00%
2022/08/30	12.5	108.06	2	108.50	108.50	10.5	31,741	0.03%
2022/08/29	49.9	108.30	3	108.25	108.00	46.9	32,006	0.15%
2022/08/26	8	109.94	1	110.26	110.50	7	32,155	0.02%
2022/08/25	7.1	109.58	3	110.00	109.50	4.1	32,478	0.01%
2022/08/24	10.6	109.30	13	109.54	109.50	-2.4	33,426	-0.01%
2022/08/23	15	110.00	1.4	110.00	110.00	13.6	34,509	0.04%
2022/08/22	6	110.17	1.8	110.50	111.00	4.2	34,940	0.01%
2022/08/19	9.1	111.28	14.6	111.50	111.00	-5.5	35,525	-0.02%
2022/08/18	4	111.63	11	111.82	112.00	-7	35,898	-0.02%
2022/08/17	5.5	111.59	22.1	111.84	112.50	-16.6	36,728	-0.05%
2022/08/16	39	111.13	17	111.09	111.00	22	36,840	0.06%
2022/08/15	9	112.06	23	111.98	112.00	-14	36,930	-0.04%
2022/08/12	20.1	113.00	24.1	113.11	112.50	-4	37,208	-0.01%
2022/08/11	10	111.70	57.1	112.09	113.00	-47.1	37,022	-0.13%
2022/08/10	22	110.39	87.3	110.03	110.00	-65.3	36,918	-0.18%
2022/08/09	6.1	108.57	18	108.86	109.00	-11.9	36,398	-0.03%
2022/08/08	9	107.44	25.2	107.50	108.00	-16.2	36,343	-0.04%
2022/08/05	11	108.43	2	108.25	108.00	9	36,295	0.02%
2022/08/04	4.4	107.44	12	107.79	108.00	-7.6	36,249	-0.02%
2022/08/03	5.2	107.31	11	108.09	108.50	-5.8	35,932	-0.02%
2022/08/02	12.3	106.93	40.4	107.20	108.00	-28.1	35,709	-0.08%
2022/08/01	10	108.50	40	108.50	109.00	-30	35,441	-0.08%
2022/07/29	44.2	108.85	30.6	108.62	109.00	13.6	35,652	0.04%
2022/07/28	12.3	108.43	5.1	108.11	108.50	7.2	35,867	0.02%
2022/07/27	48.2	108.03	4	108.63	108.00	44.2	36,003	0.12%
2022/07/26	7	107.71	6	107.92	108.00	1	35,778	0.00%
2022/07/25	56	107.50	68.1	107.04	107.50	-12.1	35,635	-0.03%
2022/07/22	29	106.00	11	106.14	106.00	18	35,447	0.05%
2022/07/21	5	105.00	3	104.83	105.50	2	35,462	0.01%
2022/07/20	4	103.88	54	104.46	103.50	-50	35,419	-0.14%
2022/07/19	15	104.77	3	104.00	104.00	12	35,511	0.03%
2022/07/18	9	104.78	13.1	104.54	105.00	-4.1	35,446	-0.01%
2022/07/15	6	105.08	8	105.00	105.00	-2	35,469	-0.01%
2022/07/14	23	104.93	12	104.67	105.00	11	35,384	0.03%
2022/07/13	26.3	103.00	8.1	103.18	102.50	18.1	34,910	0.05%
2022/07/12	5	100.30	5	100.30	100.50	0	34,569	0.00%
2022/07/11	15	101.17	0	0.00	101.00	15	34,330	0.04%
2022/07/08	14.2	102.32	1	103.50	102.00	13.2	34,172	0.04%
2022/07/07	5	102.20	5	102.60	103.50	0	33,867	0.00%
2022/07/06	19.6	101.01	8	101.88	100.50	11.6	33,478	0.03%
2022/07/05	5.3	101.59	11	102.64	102.50	-5.7	33,199	-0.02%
2022/07/04	58.1	100.41	14	100.89	100.00	44.1	32,860	0.13%
2022/07/01	27.5	106.69	22	106.70	106.00	5.5	32,262	0.02%
2022/06/30	8	109.38	15.3	109.57	109.00	-7.3	31,744	-0.02%
2022/06/29	26.2	111.29	6	111.50	111.00	20.2	31,393	0.06%
2022/06/28	13.1	111.08	13	111.54	112.00	0.1	31,168	0.00%
2022/06/27	11	111.50	2	111.50	111.00	9	31,040	0.03%
2022/06/24	0.5	109.69	14	109.86	110.00	-13.5	30,863	-0.04%
2022/06/23	17	108.24	40	107.59	108.00	-23	30,701	-0.07%
2022/06/22	15.2	110.43	89	110.51	109.50	-73.8	30,281	-0.24%
2022/06/21	8	111.13	13.8	111.61	112.00	-5.8	30,597	-0.02%
2022/06/20	33.7	109.67	30	109.38	109.00	3.7	30,276	0.01%
2022/06/17	25	109.80	13.4	110.01	109.50	11.6	30,071	0.04%
2022/06/16	129.3	113.12	49	112.04	111.50	80.3	29,597	0.27%	大買/
2022/06/15	24	112.27	32	112.06	112.00	-8	30,439	-0.03%
2022/06/14	17.1	111.00	19.1	111.32	111.50	-2.1	30,755	-0.01%
2022/06/13	34.3	111.57	11	111.91	111.50	23.3	30,823	0.08%
2022/06/10	6	114.58	6	114.42	114.00	0	30,587	0.00%
2022/06/09	20	114.50	24.5	114.22	115.50	-4.5	30,617	-0.01%
2022/06/08	0.8	114.17	5.1	114.09	114.00	-4.3	30,518	-0.01%
2022/06/07	11	114.00	141	114.14	113.50	-130	30,625	-0.42%	大賣/鉅額交易
2022/06/06	2.5	114.50	23.1	115.48	115.50	-20.6	30,483	-0.07%
2022/06/02	24	114.52	21.5	115.00	114.00	2.5	30,890	0.01%
2022/06/01	19.4	114.69	32.9	114.70	114.50	-13.5	31,010	-0.04%
2022/05/31	18.3	111.33	67.1	112.23	113.00	-48.8	30,133	-0.16%
2022/05/30	15	110.17	15.3	110.37	110.50	-0.3	28,871	0.00%
2022/05/27	17	110.18	33.4	110.47	110.00	-16.4	28,372	-0.06%
2022/05/26	13.3	109.48	16.2	109.25	109.00	-2.9	27,992	-0.01%
2022/05/25	27.4	109.52	28.6	109.38	109.50	-1.3	27,818	0.00%
2022/05/24	4	108.25	21.2	108.38	108.00	-17.2	27,347	-0.06%
2022/05/23	48	108.24	27	108.09	108.00	21	26,969	0.08%
2022/05/20	6	108.25	30	108.15	107.00	-24	26,832	-0.09%
2022/05/19	4.4	106.68	12	106.75	107.50	-7.6	26,456	-0.03%
2022/05/18	3.1	106.16	24.5	106.81	107.00	-21.4	26,023	-0.08%
2022/05/17	2	104.50	9.3	104.77	105.00	-7.3	25,518	-0.03%
2022/05/16	4	104.00	14	104.04	104.50	-10	25,323	-0.04%
2022/05/13	7	103.50	113	103.98	104.00	-106	25,172	-0.42%	大賣/鉅額交易
2022/05/12	10	102.55	6	102.50	102.00	4	25,217	0.02%
2022/05/11	6.5	103.50	9.1	103.39	103.00	-2.6	25,124	-0.01%
2022/05/10	0	0.00	7	103.79	104.00	-7	25,133	-0.03%
2022/05/09	100.2	103.50	2	103.50	104.00	98.2	25,217	0.39%
2022/05/06	27	103.19	35	102.94	104.00	-8	25,527	-0.03%
2022/05/05	6.6	104.80	16.1	104.88	104.50	-9.5	25,631	-0.04%
2022/05/04	3	104.33	79.5	103.83	104.00	-76.5	25,602	-0.30%
2022/05/03	2.7	101.94	32	102.22	102.50	-29.3	25,586	-0.11%
2022/04/29	1.4	102.00	1	101.50	102.00	0.4	25,993	0.00%
2022/04/28	6	100.50	1	101.50	101.50	5	26,305	0.02%
2022/04/27	18	99.96	12.4	100.14	100.00	5.6	26,323	0.02%
2022/04/26	9.2	100.95	5.2	100.93	101.00	4	26,227	0.02%
2022/04/25	229.6	101.35	1	101.00	100.50	228.6	26,131	0.87%	大買/鉅額交易
2022/04/22	0	103.00	1	103.00	103.50	-1	25,723	0.00%
2022/04/21	2.1	103.02	3.1	103.18	103.00	-1	26,086	0.00%
2022/04/20	17.7	102.19	13	102.35	103.00	4.7	26,106	0.02%
2022/04/19	5	102.70	11	102.73	102.00	-6	26,095	-0.02%
2022/04/18	1	102.50	2	102.50	102.50	-1	26,235	0.00%
2022/04/15	13	103.46	2	103.26	103.00	11	26,622	0.04%
2022/04/14	0	104.00	2	103.75	104.00	-2	27,070	-0.01%
2022/04/13	2	103.75	9.1	103.50	104.00	-7.1	27,740	-0.03%
2022/04/12	8.1	102.13	7	102.57	102.00	1.1	29,846	0.00%
2022/04/11	138.1	102.06	5	102.00	102.00	133.1	29,853	0.45%	大買/鉅額交易
2022/04/08	33.1	102.91	18.6	102.59	103.00	14.5	29,736	0.05%
2022/04/07	21.1	104.02	0	0.00	103.00	21.1	29,605	0.07%
2022/04/06	8.1	104.08	7	104.79	105.00	1.1	29,253	0.00%
2022/04/01	22	104.84	6	104.50	104.50	16	28,990	0.06%
2022/03/31	13.1	105.96	16	106.06	106.00	-2.9	28,748	-0.01%
2022/03/30	45	105.76	34.3	105.70	105.50	10.7	28,608	0.04%
2022/03/29	45	105.39	1	105.00	105.50	44	28,506	0.15%
2022/03/28	49.1	105.52	11	105.82	106.00	38.1	28,443	0.13%
2022/03/25	25.1	106.34	2	106.25	106.00	23.1	28,332	0.08%
2022/03/24	56.1	106.48	35.1	106.81	106.50	21	28,289	0.07%
2022/03/23	5	104.60	8.1	104.81	105.50	-3.1	27,980	-0.01%
2022/03/22	14.1	104.07	1	104.00	104.00	13.1	28,224	0.05%
2022/03/21	50.1	105.20	4.3	105.27	104.50	45.8	28,256	0.16%
2022/03/18	17.1	104.85	24.1	105.19	106.00	-7	28,271	-0.02%
2022/03/17	13.1	103.58	14	103.64	104.00	-0.9	27,192	0.00%
2022/03/16	20.1	101.10	5	101.30	101.50	15.1	26,806	0.06%
2022/03/15	23.8	101.33	15	102.03	101.00	8.8	26,458	0.03%
2022/03/14	5.3	102.92	12.7	103.50	102.50	-7.4	26,525	-0.03%
2022/03/11	4	103.25	15.5	103.08	103.50	-11.5	26,516	-0.04%
2022/03/10	10	103.30	30.7	103.08	103.00	-20.7	26,500	-0.08%
2022/03/09	4.3	102.00	13	101.77	101.50	-8.7	26,385	-0.03%
2022/03/08	62.5	101.36	4	100.88	101.50	58.5	26,349	0.22%
2022/03/07	36.1	103.18	3.5	102.71	102.50	32.6	25,720	0.13%
2022/03/04	2	104.25	10.5	104.22	105.00	-8.5	25,816	-0.03%
2022/03/03	18	104.92	8	104.63	104.50	10	25,972	0.04%
2022/03/02	11	104.55	4	104.63	104.50	7	26,143	0.03%
2022/03/01	8	104.50	22	104.89	104.50	-14	26,204	-0.05%
2022/02/25	33.1	103.00	0	0.00	103.00	33.1	26,220	0.13%
2022/02/24	63.3	103.13	52.1	103.29	102.50	11.2	26,098	0.04%
2022/02/23	0.2	105.00	5.2	104.62	105.00	-5	25,606	-0.02%
2022/02/22	16.1	104.31	2	104.00	104.50	14.1	25,709	0.05%
2022/02/21	5	105.80	11	105.86	106.00	-6	25,784	-0.02%
2022/02/18	1	105.50	2	105.50	105.50	-1	25,924	0.00%
2022/02/17	6.8	105.41	9.1	106.00	106.00	-2.3	25,998	-0.01%
2022/02/16	2.3	105.06	18	105.08	105.50	-15.7	26,003	-0.06%
2022/02/15	2	104.25	32	104.33	104.00	-30	26,223	-0.11%
2022/02/14	8.1	104.13	16	104.13	104.00	-7.9	26,310	-0.03%
2022/02/11	1	105.01	1.2	105.08	106.00	-0.2	26,318	0.00%
2022/02/10	19.5	106.05	9.2	105.85	106.50	10.3	26,440	0.04%
2022/02/09	1	106.00	18	106.03	106.50	-17	26,437	-0.06%
2022/02/08	12	105.46	12.4	105.54	105.50	-0.4	26,352	0.00%
2022/02/07	36	103.49	1.1	103.05	103.00	34.9	25,826	0.14%
2022/01/26	71.4	102.38	5	102.30	102.00	66.4	25,471	0.26%
2022/01/25	8	102.44	2.6	102.50	103.00	5.4	25,257	0.02%
2022/01/24	96.3	103.10	11	103.41	103.00	85.3	25,076	0.34%
2022/01/21	37.5	102.22	3	102.50	102.00	34.5	24,727	0.14%
2022/01/20	12.4	103.27	0	104.00	103.00	12.4	24,415	0.05%
2022/01/19	5	103.40	8	103.63	103.50	-3	24,199	-0.01%
2022/01/18	3	104.00	7.3	104.09	103.50	-4.3	24,100	-0.02%
2022/01/17	7.1	103.72	1	104.00	103.50	6.1	24,204	0.03%
2022/01/14	38.5	103.62	0	0.00	103.50	38.5	24,181	0.16%
2022/01/13	2.3	105.07	12	105.38	105.50	-9.7	24,050	-0.04%
2022/01/12	5.2	104.21	13.2	104.16	104.50	-8.1	24,214	-0.03%
2022/01/11	5.1	104.40	8	104.44	104.50	-2.9	24,338	-0.01%
2022/01/10	36.5	105.03	17	104.71	104.50	19.5	24,605	0.08%
2022/01/07	24.1	106.98	155.8	106.53	106.50	-131.7	24,846	-0.53%	大賣/鉅額交易
2022/01/06	39.5	107.18	38.8	107.21	107.00	0.7	24,497	0.00%
2022/01/05	201.1	109.55	92.9	108.98	109.00	108.2	23,990	0.45%	大買/鉅額交易
2022/01/04	3.1	103.52	3	103.50	103.50	0.1	22,264	0.00%
2022/01/03	29.1	103.50	25.9	103.49	103.00	3.3	22,420	0.01%
2021/12/30	7.2	104.29	9	104.06	104.00	-1.8	22,693	-0.01%
2021/12/29	5	104.60	4.6	104.83	105.00	0.4	23,058	0.00%
2021/12/28	6.2	104.76	12	105.13	105.50	-5.8	23,528	-0.02%
2021/12/27	6	104.25	7.4	104.54	104.50	-1.4	23,690	-0.01%
2021/12/24	4.5	104.33	15	104.70	104.00	-10.5	24,112	-0.04%
2021/12/23	4.5	103.89	4	104.00	104.00	0.5	24,295	0.00%
2021/12/22	8	103.75	1.3	103.62	103.50	6.7	24,599	0.03%
2021/12/21	2	104.00	4	104.50	104.50	-2	24,777	-0.01%
2021/12/20	22	103.23	0	0.00	103.00	22	24,788	0.09%
2021/12/17	9.1	103.23	4	103.50	103.50	5.1	24,743	0.02%
2021/12/16	34.2	104.03	6	104.00	103.50	28.2	24,530	0.12%
2021/12/15	12.1	104.62	0	0.00	105.00	12.1	24,606	0.05%
2021/12/14	8	104.56	1	104.00	104.50	7	24,867	0.03%
2021/12/13	18.1	105.08	1	105.00	104.50	17.1	24,882	0.07%
2021/12/10	33.3	105.11	3.2	105.16	105.00	30.1	25,648	0.12%
2021/12/09	6	105.50	14	105.57	106.00	-8	25,628	-0.03%
2021/12/08	27.1	105.59	5	105.50	105.00	22.1	25,632	0.09%
2021/12/07	25.8	105.60	4	106.50	106.00	21.8	25,267	0.09%
2021/12/06	21.6	106.61	6.2	106.34	106.50	15.4	25,185	0.06%
2021/12/03	5	105.50	45	105.44	105.00	-40	25,281	-0.16%
2021/12/02	13.2	105.69	6.2	105.97	105.00	6.9	25,365	0.03%
2021/12/01	36.1	105.18	10	105.19	105.50	26.1	25,219	0.10%
2021/11/30	5.9	104.46	22	104.14	103.50	-16.1	25,243	-0.06%
2021/11/29	26	103.10	9	103.50	103.50	17	24,913	0.07%
2021/11/26	25	104.05	23	103.83	103.50	2	24,820	0.01%
2021/11/25	18.1	105.28	7	105.43	105.00	11.1	24,927	0.04%
2021/11/24	34.8	105.30	1	105.00	105.50	33.8	24,868	0.14%
2021/11/23	14.1	106.22	11	106.00	106.00	3.1	24,601	0.01%
2021/11/22	17	106.85	1	107.00	106.50	16	24,446	0.07%
2021/11/19	15.3	106.90	4	107.00	106.50	11.3	24,384	0.05%
2021/11/18	25.5	106.96	1	107.00	107.00	24.5	24,337	0.10%
2021/11/17	29.1	107.23	0	0.00	107.00	29.1	24,205	0.12%
2021/11/16	7	108.00	8	108.00	108.00	-1	24,180	0.00%
2021/11/15	10	108.90	28	109.00	108.00	-18	24,775	-0.07%
2021/11/12	5.1	108.70	16.1	108.78	109.00	-11	24,877	-0.04%
2021/11/11	17	107.74	19	107.95	107.50	-2	24,858	-0.01%
2021/11/10	7	108.93	21.2	109.40	109.00	-14.2	25,126	-0.06%
2021/11/09	9.1	107.34	9	107.44	108.00	0.1	25,521	0.00%
2021/11/08	19	107.03	3	107.00	107.50	16	25,431	0.06%
2021/11/05	3	108.17	15.7	108.39	109.00	-12.7	25,877	-0.05%
2021/11/04	1	108.00	11	108.00	108.00	-10	26,297	-0.04%
2021/11/03	6	108.17	4	108.13	107.50	2	26,495	0.01%
2021/11/02	8	107.75	5	107.80	107.50	3	26,978	0.01%
2021/11/01	23	107.07	3	107.50	106.50	20	26,974	0.07%
2021/10/29	12	107.08	11.2	107.32	107.00	0.8	27,025	0.00%
2021/10/28	0	0.00	10	108.25	108.50	-10	27,041	-0.04%
2021/10/27	2	108.00	2	108.50	108.00	0	27,205	0.00%
2021/10/26	4	108.75	1.1	108.50	109.00	3	27,413	0.01%
2021/10/25	6	108.08	3	108.00	108.00	3	27,459	0.01%
2021/10/22	1	107.50	7	108.29	107.50	-6	27,653	-0.02%
2021/10/21	1	108.00	14	107.86	108.00	-13	27,868	-0.05%
2021/10/20	6	107.33	27	107.31	107.50	-21	27,916	-0.08%
2021/10/19	7.2	107.31	2.2	107.68	107.00	5	27,785	0.02%
2021/10/18	18	108.67	26.4	109.27	107.50	-8.4	28,334	-0.03%
2021/10/15	17.3	109.19	32.8	108.71	109.50	-15.4	28,682	-0.05%
2021/10/14	5	106.70	2	106.50	106.50	3	28,303	0.01%
2021/10/13	25	105.40	2.3	105.94	105.50	22.7	28,537	0.08%
2021/10/12	14.3	105.29	1	105.00	105.00	13.3	28,786	0.05%
2021/10/08	10.3	107.11	5.3	107.28	108.00	5	29,185	0.02%
2021/10/07	6.6	106.41	19.3	106.04	107.00	-12.7	29,179	-0.04%
2021/10/06	18.1	103.80	7	104.07	103.00	11.1	29,150	0.04%
2021/10/05	37.3	101.37	4	102.00	101.50	33.3	28,786	0.12%
2021/10/04	14.5	103.12	11.7	103.37	103.00	2.8	28,567	0.01%
2021/10/01	19.1	103.62	7	103.36	103.00	12.1	28,543	0.04%
2021/09/30	4.5	104.89	8	105.13	105.00	-3.5	28,439	-0.01%
2021/09/29	29.2	104.93	9	104.83	105.00	20.2	28,792	0.07%
2021/09/28	13.1	106.62	6	106.92	106.50	7.1	29,592	0.02%
2021/09/27	4.5	108.11	5.1	107.61	107.50	-0.6	29,497	0.00%
2021/09/24	9	107.61	1	108.00	107.50	8	29,530	0.03%
2021/09/23	1.2	106.59	1	107.50	106.50	0.2	29,793	0.00%
2021/09/22	17.3	106.58	3	107.00	107.00	14.3	29,774	0.05%
2021/09/17	11.5	108.52	7	108.21	108.50	4.5	29,528	0.02%
2021/09/16	12.5	108.09	0.3	108.00	107.50	12.2	29,476	0.04%
2021/09/15	40.2	109.25	22.3	109.75	108.50	17.9	29,612	0.06%
2021/09/14	11.2	106.56	6.5	107.12	107.50	4.6	29,019	0.02%
2021/09/13	12	107.17	3	107.00	106.50	9	29,065	0.03%
2021/09/10	6	107.75	2.2	108.27	108.00	3.8	29,390	0.01%
2021/09/09	12	106.79	6	106.84	107.00	6	29,660	0.02%
2021/09/08	14.3	107.91	76	107.76	107.50	-61.7	29,623	-0.21%
2021/09/07	33	108.80	6	108.83	108.50	27	29,547	0.09%
2021/09/06	20.8	111.47	5	111.80	111.00	15.8	29,553	0.05%
2021/09/03	13	112.27	11	112.14	112.50	2.1	29,849	0.01%
2021/09/02	20.8	111.64	13.2	111.53	111.50	7.7	29,768	0.03%
2021/09/01	9	110.72	10.1	110.80	111.00	-1.1	29,654	0.00%
2021/08/31	2	108.56	9	109.89	111.00	-7	29,587	-0.02%
2021/08/30	4	108.00	14	108.11	109.00	-10	29,418	-0.03%
2021/08/27	10.2	107.51	13	107.54	108.00	-2.8	29,666	-0.01%
2021/08/26	8	107.31	2.8	107.82	107.50	5.2	29,835	0.02%
2021/08/25	9	108.17	1	108.50	108.50	8	30,168	0.03%
2021/08/24	3.3	108.33	16.9	108.36	109.00	-13.6	30,304	-0.04%
2021/08/23	12	106.88	35	106.80	107.50	-23	30,576	-0.08%
2021/08/20	65.6	104.16	14	104.54	104.50	51.6	30,649	0.17%
2021/08/19	24.3	104.17	23	103.09	103.00	1.3	31,163	0.00%
2021/08/18	32.1	105.89	14.8	105.65	107.00	17.3	30,717	0.06%
2021/08/17	15.4	106.48	5.2	106.73	106.50	10.2	31,031	0.03%
2021/08/16	24	107.33	14.1	107.61	107.50	9.9	31,124	0.03%
2021/08/13	13.2	109.35	18.3	109.37	109.00	-5.1	31,441	-0.02%
2021/08/12	2	109.00	1	109.00	109.00	1	31,378	0.00%
2021/08/11	18.9	107.03	13.2	107.69	109.00	5.7	31,859	0.02%
2021/08/10	49.9	109.60	16	109.31	108.50	33.9	32,440	0.10%
2021/08/09	14	111.93	2.5	112.00	112.00	11.5	33,341	0.03%
2021/08/06	18.2	112.41	6	112.92	112.50	12.2	33,684	0.04%
2021/08/05	11.1	111.77	8	111.25	112.00	3.1	34,169	0.01%
2021/08/04	7.1	111.64	9.4	111.84	112.00	-2.3	36,329	-0.01%
2021/08/03	8.5	111.58	2	111.00	111.50	6.5	37,309	0.02%
2021/08/02	3	111.17	23.7	112.18	113.00	-20.7	37,640	-0.06%
2021/07/30	10	110.05	42.8	110.07	110.00	-32.8	38,246	-0.09%
2021/07/29	4	110.75	7.1	110.58	111.00	-3.1	38,400	-0.01%
2021/07/28	11.2	109.78	17	110.06	110.50	-5.9	39,142	-0.01%
2021/07/27	12.5	111.04	43.1	110.85	111.50	-30.6	40,042	-0.08%
2021/07/26	124.1	109.15	10	109.90	110.00	114.1	40,774	0.28%	大買/鉅額交易
2021/07/23	13.3	110.85	8	110.75	110.50	5.3	40,978	0.01%
2021/07/22	35.2	110.60	11.5	110.65	110.50	23.7	41,267	0.06%
2021/07/21	66.2	114.30	41.3	113.42	112.50	25	41,185	0.06%
2021/07/20	56.1	115.03	14	114.50	114.50	42.1	40,817	0.10%
2021/07/19	76.2	116.73	15.4	116.90	116.50	60.8	41,033	0.15%
2021/07/16	17.4	118.60	41	119.11	119.50	-23.6	41,627	-0.06%
2021/07/15	9.1	118.39	48.1	118.56	119.50	-39.1	41,646	-0.09%
2021/07/14	6.1	117.22	31	116.77	116.00	-24.9	41,038	-0.06%
2021/07/13	17.5	116.16	46.5	116.43	116.50	-29	41,122	-0.07%
2021/07/12	1.2	115.00	4.3	115.12	115.00	-3.1	41,396	-0.01%
2021/07/09	11.3	113.88	12.2	113.36	114.00	-1	41,770	0.00%
2021/07/08	41.5	115.26	16	115.75	115.50	25.5	42,184	0.06%
2021/07/07	35	115.49	24	115.10	115.00	11	42,614	0.03%
2021/07/06	19.6	116.24	15.9	116.53	116.50	3.7	43,302	0.01%
2021/07/05	80.7	113.25	121.1	115.63	117.00	-40.5	43,911	-0.09%	大賣/
2021/07/02	14.4	111.97	5	112.10	111.50	9.4	43,223	0.02%
2021/07/01	8.6	111.99	8.3	111.74	112.00	0.3	43,510	0.00%
2021/06/30	20.1	112.52	23	113.26	112.00	-2.9	43,940	-0.01%
2021/06/29	16	111.91	7	111.79	111.50	9	45,039	0.02%
2021/06/28	12.2	111.79	6	111.92	111.50	6.2	46,909	0.01%
2021/06/25	5	113.70	27.1	114.07	113.00	-22.1	47,286	-0.05%
2021/06/24	14.1	112.64	14	112.71	113.00	0.1	47,379	0.00%
2021/06/23	5	110.70	9.6	110.87	111.50	-4.6	47,741	-0.01%
2021/06/22	11	108.91	4.3	109.46	108.50	6.7	48,354	0.01%
2021/06/21	47.9	108.92	53	108.94	108.50	-5.2	49,335	-0.01%
2021/06/18	17	111.85	7.5	112.17	111.50	9.5	50,635	0.02%
2021/06/17	53.1	112.45	9	111.44	113.00	44.1	51,947	0.08%
2021/06/16	7.1	112.08	14	112.00	111.50	-6.9	54,351	-0.01%
2021/06/15	26	112.65	6	113.00	113.00	20	56,251	0.04%
2021/06/11	66.5	112.89	13.2	113.54	113.50	53.3	58,242	0.09%
2021/06/10	15	110.40	38	110.80	110.50	-23	59,189	-0.04%
2021/06/09	11	109.91	7	110.07	109.50	4	60,027	0.01%
2021/06/08	6	111.00	2	110.50	110.50	4	61,243	0.01%
2021/06/07	17	110.76	14	111.79	110.50	3	62,197	0.00%
2021/06/04	14.1	110.50	28.2	110.72	112.00	-14.1	62,654	-0.02%
2021/06/03	12.1	111.50	19	112.13	111.00	-7	62,906	-0.01%
2021/06/02	25	111.98	22.1	112.53	112.00	2.9	63,414	0.00%
2021/06/01	32.4	114.40	11	114.18	114.50	21.4	64,306	0.03%
2021/05/31	15.1	112.77	19.2	113.10	113.50	-4.1	65,255	-0.01%
2021/05/28	28.2	110.52	49.2	110.91	111.00	-21	66,126	-0.03%
2021/05/27	13.1	109.00	35.9	108.79	109.50	-22.8	66,575	-0.03%
2021/05/26	23	111.11	23	111.20	111.50	0	67,559	0.00%
2021/05/25	15.7	112.00	12.5	111.83	112.00	3.2	69,013	0.00%
2021/05/24	20	109.00	10.8	109.31	109.50	9.2	69,079	0.01%
2021/05/21	37	108.84	169.1	109.20	109.50	-132.1	69,408	-0.19%	大賣/鉅額交易
2021/05/20	1	105.50	38.1	105.63	106.00	-37.1	69,516	-0.05%
2021/05/19	15.1	105.40	44.1	105.27	105.00	-29	70,236	-0.04%
2021/05/18	99.4	104.17	67	105.06	107.00	32.4	70,231	0.05%
2021/05/17	119.1	99.97	127.9	98.95	98.20	-8.8	70,387	-0.01%	大買/大賣/
2021/05/14	24.3	105.04	34.9	104.38	104.50	-10.6	70,236	-0.02%
2021/05/13	73.4	103.21	84.6	103.04	103.00	-11.2	70,571	-0.02%
2021/05/12	90.8	101.08	156	102.17	102.00	-65.2	70,334	-0.09%	大賣/
2021/05/11	106.4	107.77	31	107.89	107.00	75.4	69,233	0.11%	大買/
2021/05/10	43.4	113.85	16.2	115.23	113.00	27.2	69,994	0.04%
2021/05/07	2	114.50	29.4	116.06	117.50	-27.4	72,312	-0.04%
2021/05/06	35.8	112.00	34.6	112.32	112.50	1.1	73,359	0.00%
2021/05/05	25.2	111.07	21	111.76	110.00	4.2	74,195	0.01%
2021/05/04	55.5	109.08	376.3	110.19	108.50	-320.8	75,249	-0.43%	大賣/鉅額交易
2021/05/03	41.3	113.31	35	113.00	112.50	6.3	76,133	0.01%
2021/04/29	19.2	117.40	8	117.00	116.00	11.2	78,603	0.01%
2021/04/28	42.1	117.16	50	117.79	117.00	-7.9	79,282	-0.01%
2021/04/27	45.1	119.10	29	119.41	118.50	16.1	80,842	0.02%
2021/04/26	49.2	118.20	13	118.65	117.50	36.2	81,368	0.04%
2021/04/23	54.1	118.00	15.4	118.07	119.00	38.7	82,262	0.05%
2021/04/22	59.7	118.83	45	118.66	117.50	14.7	84,441	0.02%
2021/04/21	29.9	120.36	46.1	120.49	120.00	-16.2	88,574	-0.02%
2021/04/20	17.3	121.45	8.7	121.65	122.00	8.6	89,305	0.01%
2021/04/19	82.5	121.95	34	122.03	121.50	48.5	90,633	0.05%
2021/04/16	46.3	122.89	28	123.17	123.50	18.3	91,260	0.02%
2021/04/15	22.1	120.52	20.5	120.43	121.00	1.6	92,273	0.00%
2021/04/14	133.2	121.73	82.3	120.24	121.50	50.9	93,500	0.05%	大買/
2021/04/13	16	122.16	30.5	122.39	122.50	-14.5	96,281	-0.02%
2021/04/12	106	121.31	8	120.88	120.50	98	99,322	0.10%	大買/
2021/04/09	73.7	121.25	34.2	121.02	120.00	39.5	102,027	0.04%
2021/04/08	40.1	122.50	29.1	122.84	122.50	11	101,224	0.01%
2021/04/07	50.3	123.27	34	123.82	123.50	16.3	101,243	0.02%
2021/04/06	58	123.40	73.1	123.37	122.50	-15.1	101,439	-0.01%
2021/04/01	57.2	121.89	78.2	121.96	121.50	-21	101,864	-0.02%
2021/03/31	117.2	124.59	212.2	125.19	124.00	-95	102,143	-0.09%	大買/大賣/
2021/03/30	17.4	129.22	51	129.28	129.50	-33.6	100,661	-0.03%
2021/03/29	11.1	127.86	27	128.44	128.50	-15.9	100,823	-0.02%
2021/03/26	13.1	126.66	114	127.23	126.50	-101	101,700	-0.10%	大賣/
2021/03/25	66.9	127.35	40.1	127.46	126.50	26.9	101,299	0.03%
2021/03/24	88.4	129.11	53.6	129.19	128.00	34.8	100,686	0.03%
2021/03/23	88.1	131.59	101.1	132.63	130.50	-13	99,806	-0.01%	大賣/
2021/03/22	47.2	127.77	69.5	127.27	130.00	-22.3	98,701	-0.02%
2021/03/19	244	124.94	101.7	124.91	123.50	142.3	97,546	0.15%	大買/大賣/鉅額交易
2021/03/18	83.2	129.86	127.1	129.83	129.50	-43.9	95,637	-0.05%	大賣/
2021/03/17	114.7	125.91	133.8	125.78	126.00	-19.1	94,357	-0.02%	大買/大賣/
2021/03/16	26.2	122.46	64.6	122.36	123.00	-38.4	92,873	-0.04%
2021/03/15	14.2	120.15	58.3	120.26	121.00	-44.1	92,452	-0.05%
2021/03/12	69.8	119.69	93.9	119.30	120.00	-24.1	93,263	-0.03%
2021/03/11	46.1	117.04	56.1	117.04	117.00	-10	94,385	-0.01%
2021/03/10	22.3	115.66	37	115.58	115.50	-14.7	93,926	-0.02%
2021/03/09	7.6	113.27	38.4	113.69	115.00	-30.8	93,640	-0.03%
2021/03/08	29	114.90	20	114.13	113.50	9	93,481	0.01%
2021/03/05	55.1	114.30	34	115.13	115.00	21.1	92,985	0.02%
2021/03/04	58	113.72	30	113.90	114.50	28	92,545	0.03%
2021/03/03	66	114.07	38.3	114.54	115.50	27.7	91,575	0.03%
2021/03/02	16.4	113.14	36.8	113.66	112.00	-20.4	90,689	-0.02%
2021/02/26	143.9	112.68	18	114.22	112.00	125.9	90,179	0.14%	大買/鉅額交易
2021/02/25	63.6	115.27	103.4	115.15	116.50	-39.8	88,553	-0.04%	大賣/
2021/02/24	31	111.26	22.4	112.55	110.50	8.6	87,097	0.01%
2021/02/23	22	110.00	50.1	109.78	111.50	-28.1	86,598	-0.03%
2021/02/22	38.2	112.27	18.1	112.47	111.00	20.1	86,137	0.02%
2021/02/19	46.7	110.35	74	110.53	110.00	-27.3	85,645	-0.03%
2021/02/18	62	113.73	25	113.30	113.00	37	84,850	0.04%
2021/02/17	30.1	113.78	119.4	114.35	114.00	-89.3	84,908	-0.11%	大賣/
2021/02/05	53.1	114.10	21.3	114.55	113.50	31.7	83,928	0.04%
2021/02/04	38.4	114.21	141	114.10	114.00	-102.6	83,134	-0.12%	大賣/鉅額交易
2021/02/03	42.4	116.70	241.8	116.57	116.50	-199.4	82,680	-0.24%	大賣/鉅額交易
2021/02/02	82.1	116.11	54	116.45	116.50	28.1	82,107	0.03%
2021/02/01	121.3	110.80	158.2	110.94	113.00	-36.9	81,389	-0.05%	大買/大賣/
2021/01/29	160.9	115.57	265.9	114.93	111.50	-105	79,640	-0.13%	大買/大賣/鉅額交易
2021/01/28	102.6	119.29	102.8	118.98	118.50	-0.3	76,874	0.00%	大買/大賣/
2021/01/27	54.5	123.44	107.5	123.24	123.00	-53	75,136	-0.07%	大賣/
2021/01/26	163.2	122.49	52	121.95	122.00	111.1	73,916	0.15%	大買/鉅額交易
2021/01/25	231.1	121.30	127	120.45	123.00	104.1	72,070	0.14%	大買/大賣/鉅額交易
2021/01/22	195.6	120.40	220.1	120.10	121.50	-24.5	70,174	-0.03%	大買/大賣/
2021/01/21	39.5	116.54	55.3	116.31	117.00	-15.7	67,021	-0.02%
2021/01/20	66.8	116.02	96.5	116.09	114.50	-29.7	66,129	-0.04%
2021/01/19	67.3	114.98	78.6	115.03	115.00	-11.3	64,197	-0.02%
2021/01/18	95.4	113.27	71	113.22	114.00	24.4	63,005	0.04%
2021/01/15	162.3	115.91	302.9	115.18	115.50	-140.6	61,737	-0.23%	大買/大賣/鉅額交易
2021/01/14	431.5	112.62	323.2	113.37	116.00	108.3	59,302	0.18%	大買/大賣/鉅額交易
2021/01/13	61.2	105.73	205	105.82	106.50	-143.8	54,542	-0.26%	大賣/鉅額交易
2021/01/12	89.2	104.45	207	104.29	104.00	-117.8	53,983	-0.22%	大賣/鉅額交易
2021/01/11	100.3	107.43	42.6	107.29	107.50	57.7	53,647	0.11%
2021/01/08	82.9	107.72	120.3	107.31	108.00	-37.4	53,291	-0.07%	大賣/
2021/01/07	117	107.44	124.8	106.73	107.00	-7.8	51,832	-0.02%	大買/大賣/
2021/01/06	367.7	105.77	292.2	104.72	105.00	75.5	50,561	0.15%	大買/大賣/
2021/01/05	134.3	103.06	278.5	103.33	104.00	-144.2	47,274	-0.31%	大買/大賣/鉅額交易
2021/01/04	178	96.74	269.9	96.70	99.90	-91.9	44,037	-0.21%	大買/大賣/
2020/12/31	114.5	91.86	61.8	91.69	92.00	52.7	40,427	0.13%	大買/
2020/12/30	32	91.08	66.4	91.01	91.60	-34.4	40,179	-0.09%
2020/12/29	38.9	90.95	97	90.80	90.40	-58.1	39,796	-0.15%
2020/12/28	153	92.19	26.8	92.30	91.80	126.2	39,355	0.32%	大買/鉅額交易
2020/12/25	208.9	91.47	125.1	91.65	91.80	83.8	38,556	0.22%	大買/大賣/
2020/12/24	30.3	89.47	18	89.48	89.60	12.3	37,188	0.03%
2020/12/23	19	88.77	78.2	88.86	88.80	-59.2	37,032	-0.16%
2020/12/22	107.8	89.05	70.8	89.14	87.70	37	36,732	0.10%	大買/
2020/12/21	10	87.59	16.8	87.82	88.00	-6.8	36,124	-0.02%
2020/12/18	12	87.78	13	87.77	87.70	-1	35,941	0.00%
2020/12/17	12	88.01	25.6	87.87	87.80	-13.6	35,866	-0.04%
2020/12/16	12	87.83	28	87.85	88.20	-16	35,716	-0.04%
2020/12/15	12	87.33	11	86.75	87.10	1	35,463	0.00%
2020/12/14	37	88.58	31	88.34	87.70	6	35,162	0.02%
2020/12/11	133.9	87.74	199	86.25	87.60	-65.1	34,666	-0.19%	大買/大賣/
2020/12/10	73.7	87.78	43	88.20	87.70	30.7	33,930	0.09%
2020/12/09	24.4	88.83	63.8	88.86	89.00	-39.4	33,480	-0.12%
2020/12/08	83.3	88.60	78.1	87.92	87.60	5.2	32,621	0.02%
2020/12/07	156.2	86.31	190.1	86.05	87.90	-33.9	31,140	-0.11%	大買/大賣/
2020/12/04	13	83.05	44.4	82.87	82.90	-31.4	28,798	-0.11%
2020/12/03	28.7	82.11	18	82.06	82.00	10.7	28,368	0.04%
2020/12/02	35	82.59	19	82.66	82.70	16	28,204	0.06%
2020/12/01	3.1	82.43	32.4	82.36	82.90	-29.3	28,227	-0.10%
2020/11/30	11.5	82.68	17.5	82.56	82.30	-5.9	28,504	-0.02%
2020/11/27	29.1	82.69	10	82.58	82.60	19.1	27,917	0.07%
2020/11/26	38	82.92	25	82.78	83.00	13	27,869	0.05%
2020/11/25	36.2	82.00	5.6	82.14	82.00	30.6	27,823	0.11%
2020/11/24	7.2	82.28	108.3	83.07	82.00	-101.1	27,853	-0.36%	大賣/鉅額交易
2020/11/23	1	82.70	39	82.82	82.90	-38	27,877	-0.14%
2020/11/20	6.6	82.40	13.7	82.43	82.50	-7.1	27,738	-0.03%
2020/11/19	7.5	82.69	16	82.72	82.90	-8.5	27,618	-0.03%
2020/11/18	33.3	83.18	67	83.11	83.20	-33.7	27,595	-0.12%
2020/11/17	65.7	82.76	47	82.63	83.00	18.7	27,491	0.07%
2020/11/16	18.2	82.58	42.1	82.44	82.60	-23.9	27,885	-0.09%
2020/11/13	16.5	81.50	77.1	81.30	81.40	-60.7	27,577	-0.22%
2020/11/12	26	81.12	28	81.63	81.90	-2	27,494	-0.01%
2020/11/11	4	81.08	23	81.40	81.60	-19	27,213	-0.07%
2020/11/10	30.4	80.73	25	80.70	80.80	5.4	27,174	0.02%
2020/11/09	15.1	81.01	46	80.92	81.20	-30.9	28,235	-0.11%
2020/11/06	33.2	79.76	5	79.56	79.70	28.2	28,321	0.10%
2020/11/05	2	78.80	46	78.86	79.00	-44	28,488	-0.15%
2020/11/04	60	79.10	24.2	78.66	78.80	35.8	29,073	0.12%
2020/11/03	1.4	78.53	1	78.50	78.30	0.4	29,122	0.00%
2020/11/02	0.4	77.80	7.8	78.17	78.30	-7.4	29,432	-0.03%
2020/10/30	29.2	77.50	19	77.82	77.50	10.2	29,600	0.03%
2020/10/29	34.1	77.27	15.8	77.37	78.00	18.4	29,550	0.06%
2020/10/28	19	78.71	8	78.49	78.30	11	30,059	0.04%
2020/10/27	10	79.71	56.3	79.71	80.00	-46.3	30,234	-0.15%
2020/10/26	16	80.25	10.4	80.80	80.20	5.6	30,632	0.02%
2020/10/23	53	80.80	3.1	80.83	80.70	50	31,049	0.16%
2020/10/22	5	80.46	15	80.49	80.80	-10	32,073	-0.03%
2020/10/21	82	80.95	31	80.98	80.40	51	32,779	0.16%
2020/10/20	69.2	81.38	79.1	81.21	81.40	-9.9	33,058	-0.03%
2020/10/19	50.2	80.61	138	80.91	81.30	-87.8	33,610	-0.26%	大賣/
2020/10/16	65	79.45	86	79.27	78.60	-21	33,408	-0.06%
2020/10/15	4	78.08	14	78.07	78.10	-10	33,847	-0.03%
2020/10/14	23.4	78.30	4	78.20	78.00	19.4	34,602	0.06%
2020/10/13	11	78.52	17.6	78.71	78.90	-6.6	34,800	-0.02%
2020/10/12	9	78.52	21	78.53	78.70	-12	35,259	-0.03%
2020/10/08	30	77.82	9	77.76	78.00	21	35,425	0.06%
2020/10/07	8.1	77.46	0	0.00	77.40	8.1	35,744	0.02%
2020/10/06	1.2	77.82	18	77.98	77.80	-16.8	36,066	-0.05%
2020/10/05	7.2	77.85	12.8	78.07	77.70	-5.5	36,653	-0.02%
2020/09/30	6.4	77.62	3	77.83	77.40	3.4	37,159	0.01%
2020/09/29	13	77.67	50.4	77.79	77.00	-37.4	37,455	-0.10%
2020/09/28	4.1	76.61	66	76.64	76.90	-61.9	37,793	-0.16%
2020/09/25	18.4	74.58	3	74.37	74.30	15.4	38,001	0.04%
2020/09/24	200	75.44	48	75.12	75.00	152	38,076	0.40%	大買/鉅額交易
2020/09/23	29.4	76.85	28	76.71	76.70	1.4	37,687	0.00%
2020/09/22	42.3	76.80	40	77.01	76.80	2.3	38,132	0.01%
2020/09/21	78.3	77.51	43	77.42	77.40	35.3	38,706	0.09%
2020/09/18	58.3	77.75	47.6	77.90	77.60	10.7	40,000	0.03%
2020/09/17	37	78.25	25.7	78.12	78.10	11.3	40,947	0.03%
2020/09/16	36	78.76	37	79.12	78.80	-1	41,362	0.00%
2020/09/15	35	79.09	34	79.11	79.10	1	41,339	0.00%
2020/09/14	16.1	78.86	37	79.25	79.40	-20.9	41,646	-0.05%
2020/09/11	23	78.30	48	78.46	78.50	-25	41,491	-0.06%
2020/09/10	3	78.50	28	78.42	78.50	-25	41,523	-0.06%
2020/09/09	31.2	77.05	72	77.30	77.90	-40.8	41,410	-0.10%
2020/09/08	3	77.73	1	77.90	77.50	2	41,473	0.00%
2020/09/07	7.5	77.11	0	0.00	77.30	7.5	41,611	0.02%
2020/09/04	16	76.89	5	77.02	76.90	11	41,954	0.03%
2020/09/03	34.5	78.47	13.3	78.48	77.70	21.2	41,789	0.05%
2020/09/02	38.6	77.32	0	0.00	77.80	38.6	41,734	0.09%
2020/09/01	11.5	76.84	2	76.90	77.00	9.5	42,211	0.02%
2020/08/31	26	77.53	4	77.60	76.90	22	42,474	0.05%
2020/08/28	22	77.48	6	77.55	77.50	16	42,692	0.04%
2020/08/27	19	77.63	4	77.58	77.50	15	42,988	0.03%
2020/08/26	12.1	78.01	2	77.90	78.20	10.1	43,281	0.02%
2020/08/25	16	78.26	13	78.28	78.30	3	43,441	0.01%
2020/08/24	58	78.12	1	77.90	77.60	57	43,891	0.13%
2020/08/21	4	77.88	13	78.11	78.20	-9	43,964	-0.02%
2020/08/20	94	77.15	70	78.99	77.10	24	43,929	0.05%
2020/08/19	9.1	79.59	4	80.40	79.30	5.1	43,368	0.01%
2020/08/18	17.1	79.76	4	79.68	79.80	13.1	43,283	0.03%
2020/08/17	14	80.30	10.1	80.20	80.20	4	43,604	0.01%
2020/08/14	41.1	80.03	33	80.10	80.40	8.1	43,618	0.02%
2020/08/13	48	80.26	90	79.84	79.50	-42	43,559	-0.10%
2020/08/12	17	80.62	36	81.14	81.40	-19	42,948	-0.04%
2020/08/11	14	80.14	63.3	79.92	79.80	-49.3	43,139	-0.11%
2020/08/10	64	79.72	43	79.96	80.50	21	43,407	0.05%
2020/08/07	15	78.53	26	79.12	78.30	-11	43,275	-0.03%
2020/08/06	68	79.21	25	79.27	79.00	43	43,625	0.10%
2020/08/05	8	78.14	5.7	78.24	77.90	2.3	43,829	0.01%
2020/08/04	13.5	77.79	11	77.92	78.10	2.5	44,340	0.01%
2020/08/03	46	77.67	4	78.00	77.10	42	44,597	0.09%
2020/07/31	16	79.04	30	79.06	78.40	-14	44,108	-0.03%
2020/07/30	41.7	77.96	1	78.70	78.00	40.7	43,832	0.09%
2020/07/29	36	78.36	8.7	78.48	78.00	27.4	43,666	0.06%
2020/07/28	52.3	79.76	47.9	80.22	78.40	4.4	43,848	0.01%
2020/07/27	93	78.34	92	78.59	78.00	1	43,342	0.00%
2020/07/24	38	80.76	25.3	80.91	80.00	12.8	42,760	0.03%
2020/07/23	55.9	81.79	62.7	82.08	82.10	-6.9	42,348	-0.02%
2020/07/22	115.4	85.51	49	85.56	85.90	66.4	41,517	0.16%	大買/
2020/07/21	82.2	85.41	186	85.83	85.30	-103.8	40,594	-0.26%	大賣/鉅額交易
2020/07/20	60.6	86.21	39.6	85.71	86.80	21	39,798	0.05%
2020/07/17	8	88.23	16	88.38	88.00	-8	39,066	-0.02%
2020/07/16	10	87.54	72	87.65	87.60	-62.1	39,095	-0.16%
2020/07/15	24	86.73	10.4	86.91	86.60	13.6	38,790	0.04%
2020/07/14	14	86.57	28.4	86.91	86.30	-14.4	39,163	-0.04%
2020/07/13	4.5	86.13	28	86.16	86.70	-23.5	39,298	-0.06%
2020/07/10	67	85.08	20	85.49	84.80	47	39,392	0.12%
2020/07/09	55.6	86.30	4	86.63	86.20	51.6	39,134	0.13%
2020/07/08	35	86.88	86	86.89	87.00	-51	38,728	-0.13%
2020/07/07	30.1	86.85	7	86.29	87.00	23.1	38,430	0.06%
2020/07/06	24.2	86.40	39	86.36	86.40	-14.8	38,484	-0.04%
2020/07/03	45	85.33	47.6	85.97	85.30	-2.6	39,251	-0.01%
2020/07/02	29	85.54	28	85.58	86.00	1	39,318	0.00%
2020/07/01	126	86.31	55	86.13	85.90	71	39,567	0.18%	大買/
2020/06/30	8.4	86.06	44.3	85.99	86.30	-35.9	39,234	-0.09%
2020/06/29	124	84.15	60.4	84.43	85.20	63.7	38,911	0.16%	大買/
2020/06/24	90	82.69	127.8	83.02	83.50	-37.8	37,861	-0.10%	大賣/
2020/06/23	39.4	80.24	116	80.19	80.20	-76.6	37,387	-0.20%	大賣/
2020/06/22	11	78.47	1.8	78.79	78.90	9.2	37,269	0.02%
2020/06/19	11	78.35	5	78.44	78.80	6	37,883	0.02%
2020/06/18	6	77.80	1.8	78.39	78.50	4.2	37,988	0.01%
2020/06/17	9.5	78.38	11	78.15	78.20	-1.5	38,713	0.00%
2020/06/16	1.5	78.10	33	78.23	78.40	-31.5	40,122	-0.08%
2020/06/15	102.2	77.46	58	77.54	77.00	44.2	41,533	0.11%	大買/
2020/06/12	37	77.48	37	76.95	78.00	0	42,349	0.00%
2020/06/11	40	79.42	38	79.18	78.60	2	42,992	0.00%
2020/06/10	30	79.70	5	79.64	79.90	25	43,388	0.06%
2020/06/09	25	79.40	29.3	79.42	79.50	-4.3	44,767	-0.01%
2020/06/08	2	79.20	46.1	79.37	79.70	-44.1	45,559	-0.10%
2020/06/05	13	78.12	0	0.00	78.50	13	45,175	0.03%
2020/06/04	7.2	78.14	11.8	78.26	78.40	-4.6	45,232	-0.01%
2020/06/03	18	78.00	78	78.04	78.10	-60	45,254	-0.13%
2020/06/02	8	77.18	59.2	77.19	77.10	-51.2	45,186	-0.11%
2020/06/01	8	76.43	17.8	76.44	76.20	-9.8	45,106	-0.02%
2020/05/29	27	74.88	4	75.60	75.80	23	45,158	0.05%
2020/05/28	11	75.51	6	75.63	75.30	5	44,994	0.01%
2020/05/27	4	75.30	11	75.07	75.30	-7	45,453	-0.02%
2020/05/26	10.5	74.70	42.9	74.89	74.80	-32.4	45,969	-0.07%
2020/05/25	20.3	73.11	7	73.31	73.60	13.3	46,216	0.03%
2020/05/22	68	73.86	13.9	73.86	73.60	54.1	46,552	0.12%
2020/05/21	13	74.79	2	74.70	74.70	11	46,325	0.02%
2020/05/20	31	74.84	13	74.72	74.50	18	46,417	0.04%
2020/05/19	71	75.23	38	74.82	74.80	33	46,489	0.07%
2020/05/18	121.2	75.76	46	75.66	75.00	75.2	46,100	0.16%	大買/
2020/05/15	107.3	77.49	65	77.19	77.10	42.3	45,526	0.09%	大買/
2020/05/14	52.1	78.16	24.1	78.35	78.20	28	45,023	0.06%
2020/05/13	36	78.05	35	78.56	78.80	1	44,680	0.00%
2020/05/12	74	77.36	24	77.72	77.30	50	44,565	0.11%
2020/05/11	21.3	78.42	82.1	78.26	78.90	-60.8	44,747	-0.14%
2020/05/08	5	76.26	40	76.45	76.20	-35	44,242	-0.08%
2020/05/07	6	75.43	20	75.41	75.20	-14	44,308	-0.03%
2020/05/06	25.5	74.51	4	74.70	74.30	21.5	44,218	0.05%
2020/05/05	13	74.48	1	74.20	74.10	12	44,492	0.03%
2020/05/04	49.4	74.52	5	74.50	74.50	44.4	44,768	0.10%
2020/04/30	34.7	76.57	24	76.55	77.00	10.7	44,694	0.02%
2020/04/29	9.2	75.80	30	75.71	75.60	-20.8	44,975	-0.05%
2020/04/28	12	75.02	36	75.02	75.20	-24	45,609	-0.05%
2020/04/27	5	74.72	14	74.94	74.90	-9	47,798	-0.02%
2020/04/24	41	73.88	1	73.80	73.80	40	47,910	0.08%
2020/04/23	3	74.20	12	74.58	74.00	-9	48,896	-0.02%
2020/04/22	23.2	72.69	21	73.32	73.90	2.2	48,768	0.00%
2020/04/21	43.1	74.37	15	73.97	73.50	28.1	48,703	0.06%
2020/04/20	25	76.00	11	76.15	76.20	14	48,171	0.03%
2020/04/17	44	75.94	93.9	75.97	75.80	-49.9	48,024	-0.10%
2020/04/16	19	74.41	17	74.38	74.00	2	47,392	0.00%
2020/04/15	35	74.30	36.2	74.59	74.10	-1.2	47,157	0.00%
2020/04/14	20.2	74.05	51	74.16	74.40	-30.8	47,387	-0.06%
2020/04/13	31.2	73.34	5	73.22	73.10	26.2	47,485	0.06%
2020/04/10	56	73.69	15	73.67	73.90	41	47,506	0.09%
2020/04/09	48	74.81	33	74.60	74.00	15	47,817	0.03%
2020/04/08	43	73.88	133.3	74.15	75.00	-90.3	47,242	-0.19%	大賣/
2020/04/07	55.2	71.29	18.2	71.16	71.20	37	45,981	0.08%
2020/04/06	10.3	69.88	16	70.05	70.20	-5.7	45,466	-0.01%
2020/04/01	23	70.09	6	70.35	70.00	17	44,975	0.04%
2020/03/31	18	70.06	34	70.06	69.90	-16	44,733	-0.04%
2020/03/30	25.3	69.81	38	69.89	70.00	-12.7	44,283	-0.03%
2020/03/27	44.5	71.10	19	71.60	70.10	25.5	43,919	0.06%
2020/03/26	42	70.89	7	70.77	71.00	35	43,204	0.08%
2020/03/25	46	71.61	121.4	71.99	71.40	-75.4	43,208	-0.17%	大賣/
2020/03/24	26	69.93	24	70.25	69.40	2	42,793	0.00%
2020/03/23	74.4	67.63	37	67.58	67.50	37.4	43,074	0.09%
2020/03/20	94	69.35	94.5	70.11	70.80	-0.5	42,561	0.00%
2020/03/19	97.4	67.55	47	67.24	66.30	50.4	41,412	0.12%
2020/03/18	88	70.49	40	70.66	70.00	48	40,185	0.12%
2020/03/17	66.4	70.90	60	71.13	70.60	6.4	39,472	0.02%
2020/03/16	42.4	72.18	23	71.91	71.10	19.4	38,858	0.05%
2020/03/13	54.4	70.57	38	71.77	74.60	16.4	38,007	0.04%
2020/03/12	118.3	75.51	12	75.07	74.70	106.3	36,846	0.29%	大買/鉅額交易
2020/03/11	24	79.09	2	78.90	78.60	22	35,761	0.06%
2020/03/10	17.5	79.09	29	79.01	79.40	-11.5	35,582	-0.03%
2020/03/09	46.1	79.40	24	79.37	79.10	22.1	35,358	0.06%
2020/03/06	97.1	80.91	19	80.99	80.80	78.1	35,166	0.22%
2020/03/05	38.2	83.03	29	83.11	82.70	9.2	35,040	0.03%
2020/03/04	11	81.48	25.2	81.46	81.70	-14.2	35,049	-0.04%
2020/03/03	30.7	81.07	48	81.28	81.00	-17.4	34,888	-0.05%
2020/03/02	39.1	79.15	18	79.59	79.20	21	34,638	0.06%
2020/02/27	56	80.51	13.4	80.40	80.30	42.6	34,937	0.12%
2020/02/26	53.3	81.33	22	81.27	81.10	31.3	34,982	0.09%
2020/02/25	4.2	81.96	30.2	81.66	82.30	-26	34,763	-0.07%
2020/02/24	13	80.67	6	80.77	80.70	7	34,847	0.02%
2020/02/21	22.6	81.88	17.6	81.92	81.70	5	35,036	0.01%
2020/02/20	19	83.11	19.1	83.36	82.80	-0.1	36,338	0.00%
2020/02/19	5	83.62	6	83.93	83.80	-1	36,346	0.00%
2020/02/18	10	83.19	7	83.60	83.40	3	36,642	0.01%
2020/02/17	6	83.90	3	84.00	83.90	3	37,750	0.01%
2020/02/14	10	84.77	4.4	84.72	84.90	5.6	38,341	0.01%
2020/02/13	15	85.67	26.7	85.31	84.70	-11.7	39,439	-0.03%
2020/02/12	14	84.50	108.3	84.86	85.50	-94.3	40,708	-0.23%	大賣/
2020/02/11	3.3	82.84	27	82.79	82.90	-23.8	41,559	-0.06%
2020/02/10	20	80.55	16	81.66	82.00	4	42,608	0.01%
2020/02/07	1	82.90	17	82.88	82.90	-16	43,602	-0.04%
2020/02/06	13	82.90	43	83.13	83.60	-30	45,059	-0.07%
2020/02/05	22.1	81.94	20.6	82.19	82.20	1.5	46,922	0.00%
2020/02/04	12	83.17	29	83.33	82.20	-17	48,200	-0.04%
2020/02/03	22.1	79.95	215.4	78.34	82.20	-193.4	48,094	-0.40%	大賣/鉅額交易
2020/01/31	84	83.72	113.3	82.98	83.20	-29.3	47,505	-0.06%	大賣/
2020/01/30	119.8	83.89	101.7	83.36	83.10	18.1	47,070	0.04%	大買/大賣/
2020/01/20	24	92.34	38	92.44	92.30	-14	44,925	-0.03%
2020/01/17	33	91.99	72.9	92.11	92.30	-39.9	44,926	-0.09%
2020/01/16	16	89.96	6	89.97	90.00	10	44,307	0.02%
2020/01/15	1	90.00	11	89.92	89.90	-10	45,467	-0.02%
2020/01/14	1	89.60	19	89.95	90.00	-18	46,469	-0.04%
2020/01/13	4	89.03	16	89.29	89.60	-12	46,698	-0.03%
2020/01/10	7	88.13	27	88.89	89.00	-20	47,630	-0.04%
2020/01/09	20	87.32	5.2	87.29	87.10	14.8	48,452	0.03%
2020/01/08	167	87.18	74	87.04	86.50	93	48,573	0.19%	大買/
2020/01/07	43	89.42	68	89.29	89.10	-25	48,302	-0.05%
2020/01/06	28	90.59	43	90.86	90.50	-15	48,395	-0.03%
2020/01/03	3.2	91.32	34.8	91.44	91.60	-31.6	48,271	-0.07%
2020/01/02	23	90.53	28	91.25	90.80	-5	48,116	-0.01%
2019/12/31	27	90.85	25.9	90.82	90.80	1.1	48,193	0.00%
2019/12/30	9.5	91.13	4	91.13	90.90	5.5	48,265	0.01%
2019/12/27	2	91.65	36	91.61	91.50	-34	48,462	-0.07%
2019/12/26	12	90.83	1	90.90	90.80	11	48,560	0.02%
2019/12/25	11	90.97	4	91.00	91.00	7	49,146	0.01%
2019/12/24	5.4	91.09	8	91.10	90.90	-2.6	49,384	-0.01%
2019/12/23	1	91.30	15.4	90.81	91.50	-14.4	49,552	-0.03%
2019/12/20	21	91.60	75	92.40	91.10	-54	49,578	-0.11%
2019/12/19	10	91.63	27.5	91.77	92.20	-17.5	49,260	-0.04%
2019/12/18	10	92.27	80.1	92.28	92.40	-70.1	48,958	-0.14%
2019/12/17	18	91.12	9.1	91.58	91.60	8.9	48,539	0.02%
2019/12/16	10	91.61	25.8	91.80	91.60	-15.8	48,561	-0.03%
2019/12/13	16	91.49	18	91.36	91.00	-2	48,552	0.00%
2019/12/12	15.2	91.32	9	91.65	91.00	6.2	48,727	0.01%
2019/12/11	2	91.15	16	91.01	91.30	-14	48,865	-0.03%
2019/12/10	8.4	90.35	10.8	90.25	90.30	-2.4	49,354	0.00%
2019/12/09	14.5	91.16	55	91.26	91.00	-40.5	49,715	-0.08%
2019/12/06	65	90.25	80.6	90.48	90.50	-15.6	49,472	-0.03%
2019/12/05	28.1	89.86	23	90.26	89.90	5.1	49,467	0.01%
2019/12/04	59.1	89.00	26.2	89.32	89.50	32.9	49,622	0.07%
2019/12/03	43.3	88.66	126.2	89.16	90.00	-82.9	49,672	-0.17%	大賣/
2019/12/02	66.2	88.00	57	88.22	88.60	9.2	49,485	0.02%
2019/11/29	15	89.41	12	89.34	88.50	3	49,213	0.01%
2019/11/28	8.7	90.20	16	90.49	89.80	-7.3	48,897	-0.01%
2019/11/27	31	90.44	45	90.24	90.60	-14	49,237	-0.03%
2019/11/26	19	89.83	16	89.76	89.90	3	49,243	0.01%
2019/11/25	131.6	89.99	139.7	89.97	89.60	-8.1	48,294	-0.02%	大買/大賣/
2019/11/22	7.4	91.65	9	91.78	91.40	-1.6	47,978	0.00%
2019/11/21	5	90.98	16.8	91.50	92.50	-11.8	47,972	-0.02%
2019/11/20	9	91.71	59	92.14	91.90	-50	47,375	-0.11%
2019/11/19	119	92.46	174.6	92.36	92.80	-55.6	47,024	-0.12%	大買/大賣/
2019/11/18	13.4	90.21	55.3	90.31	90.50	-41.9	45,679	-0.09%
2019/11/15	93.2	90.19	86.1	90.15	90.10	7.2	45,397	0.02%
2019/11/14	158	90.08	158	89.92	89.30	0	45,007	0.00%	大買/大賣/
2019/11/13	88.1	89.49	111	89.85	89.70	-22.9	44,081	-0.05%	大賣/
2019/11/12	166.4	89.78	207.9	89.41	91.00	-41.5	43,699	-0.09%	大買/大賣/
2019/11/11	132	88.96	204	88.63	87.90	-72	42,815	-0.17%	大買/大賣/
2019/11/08	136.3	91.48	150.1	91.70	90.90	-13.7	41,247	-0.03%	大買/大賣/
2019/11/07	113.5	90.36	201.6	90.56	90.80	-88.1	39,749	-0.22%	大買/大賣/
2019/11/06	133.5	89.99	155.9	90.12	90.40	-22.4	38,542	-0.06%	大買/大賣/
2019/11/05	140.9	89.84	151.9	89.83	90.00	-11	37,282	-0.03%	大買/大賣/
2019/11/04	77	87.84	243.9	87.85	89.00	-166.9	36,054	-0.46%	大賣/鉅額交易
2019/11/01	71	83.18	211.1	82.92	84.80	-140.1	34,294	-0.41%	大賣/鉅額交易
2019/10/31	48.4	80.79	81.1	80.77	80.60	-32.7	33,093	-0.10%
2019/10/30	146	80.34	111	80.32	80.20	35	32,959	0.11%	大買/大賣/
2019/10/29	100.5	80.63	36	80.84	80.80	64.5	32,835	0.20%
2019/10/28	37.1	80.41	53	80.24	80.10	-15.9	32,576	-0.05%
2019/10/25	129	80.36	114	80.12	80.20	15	32,470	0.05%	大買/大賣/
2019/10/24	48	80.29	51	80.48	80.50	-3	32,252	-0.01%
2019/10/23	89	79.88	130.1	80.12	80.50	-41.1	32,630	-0.13%	大賣/
2019/10/22	130	78.88	181.1	79.31	79.50	-51.1	32,364	-0.16%	大買/大賣/
2019/10/21	26	76.83	39.2	77.30	77.60	-13.2	31,601	-0.04%
2019/10/18	31	77.58	91	77.58	76.90	-60	31,704	-0.19%
2019/10/17	75.5	75.81	37.1	76.18	77.20	38.4	30,791	0.12%
2019/10/16	41	75.04	46	74.96	75.00	-5	29,769	-0.02%
2019/10/15	79.3	74.93	118	74.73	74.70	-38.7	29,704	-0.13%	大賣/
2019/10/14	29	74.17	59	74.19	74.50	-30	30,027	-0.10%
2019/10/09	20	73.22	3	73.50	72.90	17	29,767	0.06%
2019/10/08	1.4	73.80	19	74.05	74.00	-17.6	29,894	-0.06%
2019/10/07	26.7	73.54	64	73.79	73.40	-37.3	29,759	-0.13%
2019/10/04	19.7	72.44	15.2	72.32	72.70	4.6	29,672	0.02%
2019/10/03	49.2	71.87	23	71.78	72.00	26.2	29,708	0.09%
2019/10/02	15.1	72.38	1	72.30	72.30	14.1	29,572	0.05%
2019/10/01	57	72.69	86.2	72.50	72.60	-29.2	29,331	-0.10%
2019/09/27	112	73.77	83	73.22	73.20	29	28,815	0.10%	大買/
2019/09/26	85	74.46	90	74.06	74.00	-5	28,901	-0.02%
2019/09/25	67	74.41	51	74.69	74.80	16	28,895	0.06%
2019/09/24	31	74.79	13.2	74.85	74.90	17.8	29,218	0.06%
2019/09/23	34	74.50	43	74.57	74.70	-9	29,240	-0.03%
2019/09/20	83	74.10	11	74.19	74.50	72	29,577	0.24%
2019/09/19	116.5	74.43	118.8	73.57	73.50	-2.3	29,314	-0.01%	大買/大賣/
2019/09/18	38	74.38	44	74.54	74.40	-6	29,144	-0.02%
2019/09/17	134	74.83	112.4	74.65	74.60	21.6	29,059	0.07%	大買/大賣/
2019/09/16	69.6	75.62	100.8	75.87	76.00	-31.2	29,303	-0.11%
2019/09/12	82.6	75.47	33	75.49	76.00	49.6	29,068	0.17%
2019/09/11	24	74.94	19	74.53	74.50	5	28,869	0.02%
2019/09/10	116.7	74.32	114	74.01	74.10	2.7	28,884	0.01%	大買/大賣/
2019/09/09	140	75.21	122	74.80	74.70	18	29,030	0.06%	大買/大賣/
2019/09/06	125	75.40	124	75.04	75.00	1	29,372	0.00%	大買/大賣/
2019/09/05	120	74.69	114	74.89	74.90	6	29,587	0.02%	大買/大賣/
2019/09/04	82	74.09	95	74.29	74.30	-13	29,815	-0.04%
2019/09/03	63.4	73.95	61.4	73.66	73.60	2	29,905	0.01%
2019/09/02	108	73.96	67	74.00	74.00	41	30,251	0.14%	大買/
2019/08/30	63	72.87	131	73.65	74.20	-68	30,587	-0.22%	大賣/
2019/08/29	113	72.09	78	71.91	71.90	35	30,724	0.11%	大買/
2019/08/28	63	72.23	50	72.40	72.40	13	31,041	0.04%
2019/08/27	8.4	72.14	24	72.20	72.20	-15.6	31,307	-0.05%
2019/08/26	42.4	71.90	32.3	72.00	72.00	10.2	31,562	0.03%
2019/08/23	113	73.46	69	73.30	73.30	44	31,812	0.14%	大買/
2019/08/22	105	73.86	48.8	73.90	73.90	56.2	32,267	0.17%	大買/
2019/08/21	9	73.33	119	73.51	73.50	-110	34,158	-0.32%	大賣/鉅額交易
2019/08/20	89.2	72.48	80	72.41	72.40	9.2	34,127	0.03%
2019/08/19	73	72.28	71	72.83	72.40	2	34,491	0.01%
2019/08/16	80	71.75	80	72.45	72.00	0	35,197	0.00%
2019/08/15	76	71.72	43	71.70	71.60	33	35,147	0.09%
2019/08/14	129	73.51	85	72.60	72.60	44	35,268	0.12%	大買/
2019/08/13	57	73.31	61	72.95	72.90	-4	35,218	-0.01%
2019/08/12	30.2	73.10	86	73.97	73.70	-55.8	35,749	-0.16%
2019/08/08	17	73.11	4	73.03	73.10	13	36,472	0.04%
2019/08/07	42	73.12	4	72.93	72.90	38	37,306	0.10%
2019/08/06	25.1	71.89	56	71.74	73.30	-31	37,843	-0.08%
2019/08/05	104.1	73.04	60	73.20	72.80	44.1	37,786	0.12%	大買/
2019/08/02	87.2	75.87	98	76.01	75.50	-10.8	37,404	-0.03%
2019/08/01	8	78.01	30	77.70	77.90	-22	37,162	-0.06%
2019/07/31	3	78.10	11	78.03	78.60	-8	37,041	-0.02%
2019/07/30	25	78.22	19.5	77.79	77.80	5.5	37,167	0.01%
2019/07/29	38	78.32	36	78.34	78.40	2	37,511	0.01%
2019/07/26	33	78.32	23.5	78.47	78.40	9.5	37,626	0.03%
2019/07/25	63.4	78.16	72.4	78.35	78.60	-9	37,671	-0.02%
2019/07/24	34.1	81.15	125.4	81.23	81.30	-91.3	37,192	-0.25%	大賣/
2019/07/23	41	80.79	9	80.66	80.90	32	36,534	0.09%
2019/07/22	29	80.29	49.2	79.97	80.60	-20.2	36,414	-0.06%
2019/07/19	42	79.59	26.2	79.39	79.30	15.8	36,308	0.04%
2019/07/18	47	79.32	5	79.42	79.00	42	36,773	0.11%
2019/07/17	44.2	80.04	37	79.41	79.30	7.2	37,533	0.02%
2019/07/16	11	80.18	144	79.63	80.00	-133	37,702	-0.35%	大賣/鉅額交易
2019/07/15	25	77.50	22	77.47	78.10	3	38,121	0.01%
2019/07/12	23	77.81	5	77.64	77.60	18	40,175	0.04%
2019/07/11	85.2	78.21	24	78.39	78.20	61.2	41,245	0.15%
2019/07/10	34	78.42	31	77.89	77.90	3	42,238	0.01%
2019/07/09	105	78.24	63	77.93	77.90	42	43,101	0.10%	大買/
2019/07/08	33	78.66	73	78.85	79.00	-40	43,727	-0.09%
2019/07/05	7	78.06	1	78.20	78.20	6	44,148	0.01%
2019/07/04	54.1	77.84	36	77.75	77.70	18.1	44,538	0.04%
2019/07/03	125	78.22	18.5	77.63	77.50	106.5	44,768	0.24%	大買/鉅額交易
2019/07/02	9	78.94	19	79.11	79.10	-10	45,091	-0.02%
2019/07/01	9	79.30	63	79.30	79.40	-54	45,435	-0.12%
2019/06/28	2	77.80	8	77.66	77.40	-6	46,469	-0.01%
2019/06/27	2	77.40	9	77.72	77.40	-7	48,925	-0.01%
2019/06/26	20.4	76.36	6	76.28	76.30	14.4	49,037	0.03%
2019/06/25	37	76.69	30	76.40	76.40	7	48,862	0.01%
2019/06/24	46	76.28	59.3	76.53	77.10	-13.3	48,644	-0.03%
2019/06/21	42	77.49	38.8	77.32	76.80	3.2	48,291	0.01%
2019/06/20	1	77.70	10	77.54	77.70	-9	47,665	-0.02%
2019/06/19	113	77.12	79.8	77.09	77.20	33.2	47,481	0.07%	大買/
2019/06/18	90	76.77	57.5	76.20	75.90	32.5	46,966	0.07%
2019/06/17	62	75.81	89	76.20	76.40	-27	46,586	-0.06%
2019/06/14	89	74.96	44	75.23	75.10	45	46,296	0.10%
2019/06/13	9	73.67	45	73.91	74.20	-36	45,938	-0.08%
2019/06/12	74.3	72.77	63	72.85	73.70	11.3	45,892	0.02%
2019/06/11	18.4	72.41	40.1	72.48	72.40	-21.7	45,480	-0.05%
2019/06/10	55	71.74	74	72.04	72.10	-19	45,277	-0.04%
2019/06/06	33.2	71.25	13	71.32	71.10	20.2	44,971	0.04%
2019/06/05	38.4	71.66	17.7	71.55	71.00	20.7	44,606	0.05%
2019/06/04	48.8	72.24	27	71.95	71.80	21.8	44,249	0.05%
2019/06/03	18	72.89	16	73.14	73.40	2	43,903	0.00%
2019/05/31	21	74.29	26	74.45	73.90	-5	43,607	-0.01%
2019/05/30	36	72.93	19.8	73.05	73.40	16.2	42,989	0.04%
2019/05/29	39	70.89	7	71.31	72.20	32	42,844	0.07%
2019/05/28	24	71.49	1	71.60	71.20	23	42,521	0.05%
2019/05/27	34.7	71.29	7	71.67	71.40	27.7	40,574	0.07%
2019/05/24	28.1	71.67	7	71.67	71.40	21.1	40,541	0.05%
2019/05/23	56.8	71.86	27	71.72	71.50	29.8	40,262	0.07%
2019/05/22	21.3	74.19	18.8	74.16	74.00	2.5	39,723	0.01%
2019/05/21	21	74.99	14	74.99	75.00	7	39,988	0.02%
2019/05/20	19	75.09	24	75.21	75.00	-5	39,825	-0.01%
2019/05/17	102.1	75.86	137	75.10	74.70	-35	39,707	-0.09%	大買/大賣/
2019/05/16	125.3	77.26	71	76.61	75.90	54.3	39,278	0.14%	大買/
2019/05/15	103.6	77.83	52	77.81	77.80	51.6	38,512	0.13%	大買/
2019/05/14	28.1	79.63	85	79.46	79.70	-56.9	37,886	-0.15%
2019/05/13	75.7	81.90	82	81.66	81.20	-6.3	37,563	-0.02%
2019/05/10	90.4	84.60	82	84.01	83.70	8.4	37,575	0.02%
2019/05/09	75.2	85.44	69	84.48	84.30	6.2	37,560	0.02%
2019/05/08	15.2	85.88	48	85.90	85.90	-32.8	37,350	-0.09%
2019/05/07	34	85.92	57.3	86.74	86.60	-23.3	37,276	-0.06%
2019/05/06	125	85.32	110	85.00	84.90	15	37,269	0.04%	大買/大賣/
2019/05/03	46.1	87.21	63	87.84	88.20	-16.9	36,812	-0.05%
2019/05/02	15.2	86.97	9	86.77	86.90	6.2	36,616	0.02%
2019/04/30	67.7	87.20	234.4	87.07	86.90	-166.7	36,365	-0.46%	大賣/鉅額交易
2019/04/29	209.5	87.69	55.4	87.80	87.80	154.1	36,026	0.43%	大買/鉅額交易
2019/04/26	27.2	87.03	39.7	87.35	87.40	-12.6	35,703	-0.04%
2019/04/25	13.4	86.26	39	86.39	86.80	-25.6	35,423	-0.07%
2019/04/24	89.1	87.57	69.9	87.23	86.90	19.2	35,170	0.05%
2019/04/23	58.2	87.71	48	87.92	88.30	10.2	34,864	0.03%
2019/04/22	72.7	88.58	16	88.69	87.80	56.7	34,003	0.17%
2019/04/19	138.1	89.30	208	89.38	88.90	-70	33,706	-0.21%	大買/大賣/
2019/04/18	133.2	93.90	129.8	93.48	91.60	3.4	32,619	0.01%	大買/大賣/
2019/04/17	72.1	91.32	72.7	91.41	91.80	-0.6	30,553	0.00%
2019/04/16	42.7	90.39	42.6	90.20	89.90	0.1	29,346	0.00%
2019/04/15	42	88.18	62.3	88.63	89.30	-20.3	28,411	-0.07%
2019/04/12	17.4	86.19	63.6	86.20	86.50	-46.2	27,828	-0.17%
2019/04/11	22.7	84.14	23.6	84.20	83.80	-0.9	27,456	0.00%
2019/04/10	0	0.00	16	82.92	83.00	-16	26,990	-0.06%
2019/04/09	31.2	82.40	14	82.44	82.50	17.2	26,686	0.06%
2019/04/08	36	82.82	16.6	82.57	82.40	19.4	26,501	0.07%
2019/04/03	45.2	81.24	37.6	81.67	81.90	7.6	25,825	0.03%
2019/04/02	33.1	82.40	55.5	82.25	82.00	-22.4	25,304	-0.09%
2019/04/01	54	79.84	159	79.76	80.80	-105	23,838	-0.44%	大賣/鉅額交易
2019/03/29	143	73.26	18	73.32	73.50	125	21,133	0.59%	大買/鉅額交易
2019/03/28	5	71.74	0.4	71.80	71.80	4.6	21,058	0.02%
2019/03/27	1.4	71.97	11.4	71.91	71.90	-10	21,359	-0.05%
2019/03/26	0.4	71.80	16.4	71.63	71.80	-16	21,516	-0.07%
2019/03/25	25	71.48	3	71.20	71.20	22	21,784	0.10%
2019/03/22	24.4	72.76	7	72.93	73.00	17.4	21,732	0.08%
2019/03/21	7	73.00	22.2	72.94	73.00	-15.2	21,996	-0.07%
2019/03/20	4	72.10	14	72.37	72.40	-10	22,458	-0.04%
2019/03/19	3	71.97	4	72.23	72.30	-1	23,024	0.00%
2019/03/18	24.9	71.89	18	71.32	72.00	6.9	23,226	0.03%
2019/03/15	21	70.92	66	70.91	70.60	-45	23,470	-0.19%
2019/03/14	3	70.90	25	70.79	71.10	-22	23,311	-0.09%
2019/03/13	30.4	70.75	5	70.70	70.70	25.4	24,214	0.10%
2019/03/12	18	71.21	57.4	71.24	71.20	-39.4	24,353	-0.16%
2019/03/11	8	70.64	34.8	70.52	70.40	-26.8	24,453	-0.11%
2019/03/08	27.6	70.82	11	70.70	70.70	16.6	24,916	0.07%
2019/03/07	13.2	71.83	9	71.84	71.60	4.2	25,765	0.02%
2019/03/06	1.3	72.40	2	72.15	72.50	-0.7	26,193	0.00%
2019/03/05	2.3	71.87	0	0.00	71.90	2.3	26,787	0.01%
2019/03/04	18	71.82	13.8	72.08	72.20	4.2	26,928	0.02%
2019/02/27	16	72.84	9	72.79	72.70	7	26,754	0.03%
2019/02/26	20	73.08	12	73.01	72.80	8	26,722	0.03%
2019/02/25	5.5	73.04	43	73.25	73.40	-37.5	26,937	-0.14%
2019/02/22	18.3	73.29	31	73.35	73.50	-12.7	27,267	-0.05%
2019/02/21	13.7	73.43	21.6	73.53	73.80	-7.9	27,552	-0.03%
2019/02/20	87.2	73.01	36.6	73.24	73.20	50.6	27,545	0.18%
2019/02/19	20.8	71.82	11	71.93	72.00	9.8	27,169	0.04%
2019/02/18	4	71.15	10	71.25	71.00	-6	27,351	-0.02%
2019/02/15	14	70.49	0	0.00	70.30	14	27,533	0.05%
2019/02/14	16	71.60	6	72.00	71.40	10	27,638	0.04%
2019/02/13	6	72.10	11.1	72.30	72.00	-5.1	27,733	-0.02%
2019/02/12	4	71.45	37	71.57	72.00	-33	27,694	-0.12%
2019/02/11	10.2	70.43	12	70.49	69.90	-1.8	27,543	-0.01%
2019/01/30	3	70.13	2.8	70.32	70.00	0.2	27,311	0.00%
2019/01/29	19.2	70.01	0	0.00	69.90	19.2	27,329	0.07%
2019/01/28	0	0.00	7.6	70.81	70.80	-7.6	27,288	-0.03%
2019/01/25	4.6	70.72	3	70.80	70.70	1.6	27,511	0.01%
2019/01/24	0	0.00	2.1	69.86	70.00	-2.1	27,455	-0.01%
2019/01/23	10.4	69.96	5.4	69.83	69.70	5	27,740	0.02%
2019/01/22	3	70.83	4	70.60	70.70	-1	27,933	0.00%
2019/01/21	2.5	71.24	4	71.05	71.20	-1.5	28,393	-0.01%
2019/01/18	0.5	70.60	42.8	70.51	70.80	-42.3	29,728	-0.14%
2019/01/17	2	70.25	7	70.33	70.40	-5	30,927	-0.02%
2019/01/16	12.2	70.00	31	70.01	70.20	-18.8	31,610	-0.06%
2019/01/15	22.6	69.93	14.5	69.91	70.30	8.1	31,959	0.03%
2019/01/14	4.1	68.90	0	0.00	68.70	4.1	32,168	0.01%
2019/01/11	3.2	69.50	18	69.74	69.40	-14.8	33,547	-0.04%
2019/01/10	5	69.12	1	69.11	69.30	4	33,515	0.01%
2019/01/09	16.6	69.88	16.5	69.72	69.90	0.1	33,515	0.00%
2019/01/08	0.8	68.90	0	0.00	68.60	0.8	33,510	0.00%
2019/01/07	12.6	68.92	10	68.98	69.30	2.6	33,710	0.01%
2019/01/04	31.2	67.46	4	67.70	67.60	27.2	33,606	0.08%
2019/01/03	20.2	68.89	2.8	68.91	68.90	17.4	33,646	0.05%
2019/01/02	11	70.18	11	70.26	70.10	0	33,501	0.00%
2018/12/28	1.3	70.80	8	71.00	70.80	-6.7	33,856	-0.02%
2018/12/27	12.4	70.99	17.1	71.44	70.80	-4.7	34,100	-0.01%
2018/12/26	0.8	70.30	16	70.63	70.20	-15.2	34,354	-0.04%
2018/12/25	1.1	70.25	6	70.43	70.70	-4.9	34,538	-0.01%
2018/12/24	2	70.95	34	70.92	71.40	-32	35,126	-0.09%
2018/12/22	3	70.90	11	70.90	70.90	-8	35,373	-0.02%
2018/12/21	7.6	70.57	2	70.60	71.40	5.6	35,779	0.02%
2018/12/20	2	71.05	5	71.62	71.50	-3	35,804	-0.01%
2018/12/19	21	71.42	4	71.28	71.80	17	35,643	0.05%
2018/12/18	4.3	70.53	1	70.50	70.80	3.3	35,873	0.01%
2018/12/17	1.3	71.61	1	71.10	71.10	0.3	36,093	0.00%
2018/12/14	12	71.66	31	71.77	71.50	-19	36,528	-0.05%
2018/12/13	18	72.32	21.3	72.47	73.00	-3.3	36,813	-0.01%
2018/12/12	44.6	70.84	62	70.82	71.20	-17.4	37,341	-0.05%
2018/12/11	27.8	68.90	12	68.87	68.40	15.8	37,568	0.04%
2018/12/10	98.4	67.84	5.2	68.05	67.70	93.2	37,759	0.25%
2018/12/07	8	69.39	3.6	69.41	69.10	4.4	37,568	0.01%
2018/12/06	60.3	69.56	18	69.49	69.00	42.3	37,365	0.11%
2018/12/05	16.1	71.67	7	71.96	71.60	9.1	36,597	0.02%
2018/12/04	5	73.58	7.2	73.60	73.40	-2.2	36,922	-0.01%
2018/12/03	10.1	73.94	19.8	73.74	74.00	-9.8	36,977	-0.03%
2018/11/30	15.6	72.83	7.4	73.43	71.90	8.2	36,598	0.02%
2018/11/29	21	73.60	14	73.59	72.40	7	35,692	0.02%
2018/11/28	5.5	73.01	56.4	72.24	73.10	-50.9	35,289	-0.14%
2018/11/27	67	70.52	44	70.70	70.70	23	34,839	0.07%
2018/11/26	74.7	71.02	66.4	71.01	71.00	8.3	34,800	0.02%
2018/11/23	58.4	69.93	70.4	70.15	70.00	-12	34,663	-0.03%
2018/11/22	46.2	69.97	11.3	69.89	69.50	34.9	34,653	0.10%
2018/11/21	20.5	69.42	45	69.61	70.60	-24.6	34,466	-0.07%
2018/11/20	117.2	71.83	80	71.00	71.00	37.2	34,147	0.11%	大買/
2018/11/19	67.2	73.53	64	73.40	73.40	3.2	33,901	0.01%
2018/11/16	65.2	74.56	77.4	74.28	74.30	-12.2	34,199	-0.04%
2018/11/15	61.1	73.75	143.7	73.58	74.50	-82.7	35,037	-0.24%	大賣/
2018/11/14	27.5	73.84	10	73.34	73.30	17.5	34,998	0.05%
2018/11/13	19.4	74.27	20.3	74.25	74.40	-0.9	34,972	0.00%
2018/11/12	2	76.00	7.8	76.31	76.20	-5.8	34,899	-0.02%
2018/11/09	12.2	75.96	23.3	75.95	76.10	-11.1	35,101	-0.03%
2018/11/08	41	77.46	24.6	77.29	76.60	16.4	35,138	0.05%
2018/11/07	7.2	77.75	0	0.00	77.90	7.2	35,022	0.02%
2018/11/06	50.1	78.04	20.9	77.79	77.30	29.1	35,016	0.08%
2018/11/05	4.4	79.93	18.7	80.11	80.00	-14.3	35,081	-0.04%
2018/11/02	10	79.15	37.7	80.68	81.00	-27.7	35,222	-0.08%
2018/11/01	2	79.90	16.1	79.48	79.90	-14.1	35,105	-0.04%
2018/10/31	1.6	78.36	45	78.40	78.80	-43.4	35,267	-0.12%
2018/10/30	7.3	75.92	17	76.14	76.40	-9.7	35,030	-0.03%
2018/10/29	26.1	76.26	14.8	77.14	75.50	11.3	35,063	0.03%
2018/10/26	75.5	77.70	76.8	77.85	76.20	-1.3	35,074	0.00%
2018/10/17	82.3	69.20	63	70.31	68.10	19.3	34,592	0.06%
2018/10/16	83	70.15	112	70.08	70.40	-29	33,758	-0.09%	大賣/
2018/10/15	59.8	70.68	27.4	70.62	70.50	32.3	33,489	0.10%
2018/10/12	49	70.77	37	70.86	71.90	12	33,508	0.04%
2018/10/11	98.4	70.81	76	70.37	70.10	22.4	33,512	0.07%
2018/10/09	6.2	75.67	23.6	75.63	75.30	-17.4	32,293	-0.05%
2018/10/08	14.1	75.54	38.7	75.48	75.50	-24.7	32,342	-0.08%
2018/10/05	6.1	75.74	49	75.93	75.60	-43	32,631	-0.13%
2018/10/04	43.7	76.37	35	76.54	76.20	8.7	32,542	0.03%
2018/10/03	5	77.76	7	77.80	77.80	-2	32,668	-0.01%
2018/10/02	26	78.41	13	78.15	78.10	13	32,896	0.04%
2018/10/01	14	80.09	34	79.94	79.90	-20	32,641	-0.06%
2018/09/28	5	78.80	7	79.17	79.20	-2	32,840	-0.01%
2018/09/27	4	77.88	64.1	78.37	78.70	-60.1	32,499	-0.18%
2018/09/26	5.1	77.60	24.3	77.40	77.30	-19.3	32,279	-0.06%
2018/09/25	11.1	75.75	9.5	76.07	76.10	1.6	32,142	0.01%
2018/09/21	35.2	75.38	8	75.40	75.80	27.2	32,370	0.08%
2018/09/20	9.1	75.65	3.3	75.62	75.60	5.8	32,265	0.02%
2018/09/19	18	76.15	0	0.00	76.40	18	32,294	0.06%
2018/09/18	16	76.28	0	0.00	75.80	16	32,335	0.05%
2018/09/17	27.1	77.84	18.2	77.71	77.80	8.9	32,456	0.03%
2018/09/14	5	77.90	21	77.79	77.90	-16	32,799	-0.05%
2018/09/13	13.3	76.08	2	76.00	76.00	11.3	32,828	0.03%
2018/09/12	39.3	77.45	24	77.55	77.00	15.3	32,740	0.05%
2018/09/11	147	76.85	17.7	77.14	77.70	129.3	32,803	0.39%	大買/鉅額交易
2018/09/10	75.6	75.44	32.2	75.37	75.10	43.4	33,096	0.13%
2018/09/07	69.5	77.99	50.5	77.87	77.70	18.9	32,715	0.06%
2018/09/06	43.1	79.35	15.4	79.44	79.30	27.7	32,743	0.08%
2018/09/05	5	80.16	4	80.25	80.10	1	32,558	0.00%
2018/09/04	11.1	80.25	3	80.27	80.10	8.1	32,939	0.02%
2018/09/03	19.4	80.19	9.2	80.20	80.10	10.2	33,317	0.03%
2018/08/31	26.4	80.49	35	80.35	80.50	-8.7	34,592	-0.03%
2018/08/30	11.1	81.19	13	81.45	80.90	-1.9	35,372	-0.01%
2018/08/29	14.1	81.24	220	81.27	81.40	-205.9	35,704	-0.58%	大賣/鉅額交易
2018/08/28	6.2	81.16	28	81.19	81.20	-21.8	35,877	-0.06%
2018/08/27	20.1	80.91	4.5	81.12	81.00	15.6	36,077	0.04%
2018/08/24	17.1	80.87	1	81.10	81.10	16.1	36,106	0.04%
2018/08/23	4.2	81.35	22.6	81.54	81.80	-18.4	37,143	-0.05%
2018/08/22	3	81.53	7	81.46	81.70	-4	37,444	-0.01%
2018/08/21	19.1	81.20	0	0.00	81.00	19.1	37,825	0.05%
2018/08/20	4	81.13	12.4	81.22	81.00	-8.4	38,555	-0.02%
2018/08/17	10	81.49	10	81.72	81.10	0	39,047	0.00%
2018/08/16	4.4	81.02	1.2	81.17	81.20	3.2	39,033	0.01%
2018/08/15	20.4	80.57	12	80.71	81.10	8.4	38,932	0.02%
2018/08/14	74.3	81.76	12	81.62	81.30	62.3	38,576	0.16%
2018/08/13	48	84.37	3	85.30	83.80	45	37,744	0.12%
2018/08/10	3	85.67	30.1	85.85	85.90	-27.1	37,559	-0.07%
2018/08/09	3	85.43	26.4	85.35	85.20	-23.4	37,496	-0.06%
2018/08/08	3	84.97	21	84.84	85.00	-18	37,984	-0.05%
2018/08/07	1.1	84.85	15.2	84.87	84.40	-14.1	38,653	-0.04%
2018/08/06	12	84.47	33	84.54	84.60	-21	40,277	-0.05%
2018/08/03	2	83.15	5.3	83.50	83.80	-3.3	40,685	-0.01%
2018/08/02	10	83.35	14	83.36	82.80	-4	40,725	-0.01%
2018/08/01	55.3	84.02	19	83.92	84.10	36.3	40,747	0.09%
2018/07/31	44	83.62	5.1	83.80	83.80	38.9	40,718	0.10%
2018/07/30	10.2	83.94	33.3	83.99	84.20	-23.1	40,734	-0.06%
2018/07/27	12.1	83.19	8	83.30	83.20	4.1	40,533	0.01%
2018/07/26	12.1	82.69	26	82.80	83.50	-13.9	40,985	-0.03%
2018/07/25	51.1	82.77	21	82.87	82.70	30.1	41,156	0.07%
2018/07/24	37.1	85.21	47.7	85.51	85.20	-10.6	41,023	-0.03%
2018/07/23	18	85.40	29	85.24	85.50	-11	40,405	-0.03%
2018/07/20	13	84.78	31.1	85.24	85.30	-18.1	40,448	-0.04%
2018/07/19	76.1	84.94	24.7	84.97	85.20	51.4	40,634	0.13%
2018/07/18	14.3	84.03	28.2	84.05	84.10	-13.9	41,177	-0.03%
2018/07/17	6.1	83.02	21.4	82.88	82.90	-15.3	41,148	-0.04%
2018/07/16	4.1	83.10	13.2	83.04	82.80	-9.1	41,273	-0.02%
2018/07/13	3.3	82.38	40.4	82.42	82.90	-37.2	42,018	-0.09%
2018/07/12	10	81.17	7	81.33	81.20	3	42,639	0.01%
2018/07/11	5	81.16	25	81.47	81.60	-20	42,885	-0.05%
2018/07/10	7.2	80.56	5	80.88	80.50	2.2	42,680	0.01%
2018/07/09	5	80.98	9.7	81.17	80.80	-4.7	42,584	-0.01%
2018/07/06	34.1	80.66	11.5	80.69	80.50	22.5	42,830	0.05%
2018/07/05	2	81.10	145	81.00	81.20	-143	42,840	-0.33%	大賣/鉅額交易
2018/07/04	23.3	81.39	5	81.44	81.60	18.3	43,143	0.04%
2018/07/03	17.2	80.84	44	81.05	80.70	-26.8	43,802	-0.06%
2018/07/02	48.1	81.72	47.6	81.63	81.00	0.4	44,386	0.00%
2018/06/29	49.1	82.22	22	82.54	83.20	27.1	44,722	0.06%
2018/06/28	19.4	80.60	5	80.76	80.50	14.4	46,328	0.03%
2018/06/27	24.1	81.03	23	81.14	80.90	1.1	46,430	0.00%
2018/06/26	29.1	80.67	16	80.60	81.00	13.1	46,386	0.03%
2018/06/25	31.1	81.83	4	81.80	81.50	27.1	46,072	0.06%
2018/06/22	20	82.06	15.1	82.12	82.30	4.9	45,973	0.01%
2018/06/21	17.1	82.88	4	82.88	82.70	13.1	45,954	0.03%
2018/06/20	34.1	82.41	24	82.52	83.00	10.1	46,402	0.02%
2018/06/19	41.5	83.39	14	83.19	83.00	27.5	46,024	0.06%
2018/06/15	21.2	84.74	33	84.72	85.00	-11.8	45,391	-0.03%
2018/06/14	57.2	86.08	17	85.82	85.50	40.2	44,934	0.09%
2018/06/13	8	87.83	16	87.86	87.80	-8	44,377	-0.02%
2018/06/12	16.1	87.55	14	87.75	87.70	2.1	45,087	0.00%
2018/06/11	24	87.77	5.1	87.43	87.40	18.9	45,024	0.04%
2018/06/08	56.2	89.17	622.3	89.17	88.30	-566.1	45,184	-1.25%	大賣/鉅額交易
2018/06/07	29	90.18	62.1	90.20	91.20	-33.1	44,916	-0.07%
2018/06/06	76	88.71	42.1	88.42	89.10	34	44,888	0.08%
2018/06/05	36	87.93	15.6	87.89	88.10	20.4	45,553	0.04%
2018/06/04	495.1	87.73	34	87.75	87.80	461.1	45,573	1.01%	大買/鉅額交易
2018/06/01	4	86.30	5	86.54	86.60	-1	45,724	0.00%
2018/05/31	30.1	87.24	7.9	86.97	85.70	22.2	45,907	0.05%
2018/05/30	34.1	87.12	5	87.56	87.40	29.1	45,020	0.06%
2018/05/29	25	88.01	45	88.10	87.60	-20	44,829	-0.04%
2018/05/28	27	88.62	52	88.38	88.80	-25	44,821	-0.06%
2018/05/25	55	85.32	63.1	86.18	86.50	-8.1	44,419	-0.02%
2018/05/24	5	84.04	20.6	84.10	84.10	-15.6	44,188	-0.04%
2018/05/23	6	83.82	12	83.93	83.60	-6	44,702	-0.01%
2018/05/22	26.4	84.65	14	84.46	84.00	12.4	45,124	0.03%
2018/05/21	17	85.07	12	85.23	85.00	5	45,700	0.01%
2018/05/18	24.5	84.24	7	84.60	83.90	17.5	46,339	0.04%
2018/05/17	24	84.86	25	85.15	84.20	-1	47,022	0.00%
2018/05/16	26	84.83	13	85.07	84.60	13	47,215	0.03%
2018/05/15	42	86.94	65	87.57	86.00	-23	47,488	-0.05%
2018/05/14	81.7	88.99	222.1	89.02	89.00	-140.4	48,662	-0.29%	大賣/鉅額交易
2018/05/11	20	84.48	74	84.41	85.00	-54	47,388	-0.11%
2018/05/10	9	82.58	36	82.62	82.90	-27	47,391	-0.06%
2018/05/09	10	82.02	8	82.39	81.80	2	47,644	0.00%
2018/05/08	8	82.19	25	82.36	82.60	-17	48,053	-0.04%
2018/05/07	9	81.36	27	81.63	81.60	-18	48,209	-0.04%
2018/05/04	11.6	80.67	6	80.80	80.40	5.6	48,519	0.01%
2018/05/03	42.2	80.46	11.1	80.57	80.10	31.1	48,855	0.06%
2018/05/02	25	82.37	19	82.92	81.80	6	48,950	0.01%
2018/04/30	14	82.69	50.3	82.61	82.90	-36.3	49,029	-0.07%
2018/04/27	18.5	81.06	23	81.13	81.50	-4.5	49,363	-0.01%
2018/04/26	65.2	80.80	12	80.93	80.60	53.2	49,915	0.11%
2018/04/25	74	80.03	29	79.83	80.40	45	50,957	0.09%
2018/04/24	64.1	81.13	85	81.38	80.60	-21	51,057	-0.04%
2018/04/23	31.2	83.15	13	83.15	83.00	18.2	50,484	0.04%
2018/04/20	30.1	83.96	40	84.02	84.00	-9.9	50,371	-0.02%
2018/04/19	62	84.00	64	84.48	85.00	-2	50,547	0.00%
2018/04/18	77.3	85.27	170.1	85.57	84.80	-92.8	50,204	-0.18%	大賣/
2018/04/17	35	86.81	17	86.60	86.50	18	50,087	0.04%
2018/04/16	12.1	87.40	32	87.44	87.60	-19.9	50,333	-0.04%
2018/04/13	16	87.01	8	87.01	87.00	8	50,506	0.02%
2018/04/12	38.1	86.97	5	86.94	86.80	33.1	50,851	0.07%
2018/04/11	20	87.69	10	88.28	87.30	10	51,181	0.02%
2018/04/10	47.7	87.06	6	87.17	87.00	41.7	51,411	0.08%
2018/04/09	26	86.94	18.1	87.37	87.40	7.9	51,757	0.02%
2018/04/03	101	87.21	29	87.24	87.20	72	51,281	0.14%	大買/
2018/04/02	79	88.53	19	88.48	88.10	60	50,921	0.12%
2018/03/31	237	89.01	65	88.79	88.50	172	50,680	0.34%	大買/鉅額交易
2018/03/30	36	91.53	29.2	91.86	91.40	6.8	48,765	0.01%
2018/03/29	28	90.06	5	89.90	90.00	23	48,632	0.05%
2018/03/28	18	90.38	17	90.64	90.10	1	48,333	0.00%
2018/03/27	60	91.17	39	91.16	91.20	21	48,237	0.04%
2018/03/26	45	89.98	24	89.94	90.20	21	48,082	0.04%
2018/03/23	88	90.94	40	91.04	90.40	48	48,202	0.10%
2018/03/22	20	92.85	11	92.91	92.80	9	48,376	0.02%
2018/03/21	12	92.48	13	92.62	92.40	-1	48,263	0.00%
2018/03/20	13	92.58	12	92.53	92.60	1	48,615	0.00%
2018/03/19	16	92.78	9	92.97	92.90	7	48,662	0.01%
2018/03/16	49	93.15	28	93.39	92.80	21	48,767	0.04%
2018/03/15	94	93.38	102	92.85	93.40	-8	48,424	-0.02%	大賣/
2018/03/14	84	93.73	12	93.68	93.30	72	48,939	0.15%
2018/03/13	101	95.49	70	95.61	95.20	31	48,868	0.06%	大買/
2018/03/12	25	94.01	80.2	93.81	94.30	-55.2	48,136	-0.11%
2018/03/09	58	91.77	72.7	91.63	91.90	-14.7	48,311	-0.03%
2018/03/08	17	89.51	12.1	89.39	89.40	5	48,434	0.01%
2018/03/07	85	88.86	25	89.76	88.50	60	48,600	0.12%
2018/03/06	18	88.19	23	88.36	88.20	-5	49,225	-0.01%
2018/03/05	24	87.38	3	87.80	87.00	21	49,994	0.04%
2018/03/02	30	87.26	5	87.38	87.80	25	49,680	0.05%
2018/03/01	23	87.91	8	88.01	87.90	15	49,850	0.03%
2018/02/27	59.4	89.23	8	89.14	88.10	51.4	49,752	0.10%
2018/02/26	66	89.01	11	89.28	88.80	55	49,448	0.11%
2018/02/23	6.6	88.71	19	88.92	88.90	-12.5	49,325	-0.03%
2018/02/22	35.2	87.81	136	87.79	87.90	-100.8	49,530	-0.20%	大賣/
2018/02/21	31	88.50	25	88.50	88.20	6	49,335	0.01%
2018/02/12	79	87.97	10	87.79	87.60	69	48,915	0.14%
2018/02/09	126.8	86.77	64	86.44	87.50	62.8	48,743	0.13%	大買/
2018/02/08	31.6	89.38	24.6	89.39	89.00	7	48,453	0.01%
2018/02/07	62	90.53	5	90.60	90.00	57	49,905	0.11%
2018/02/06	182.1	89.95	75	89.96	89.20	107.1	49,153	0.22%	大買/鉅額交易
2018/02/05	231	92.61	9	92.97	92.80	222	47,142	0.47%	大買/鉅額交易
2018/02/02	48	94.95	102	94.60	95.20	-54	47,140	-0.11%	大賣/
2018/02/01	31	93.65	48	93.80	93.50	-17	47,024	-0.04%
2018/01/31	86	92.60	8	92.68	92.20	78	46,756	0.17%
2018/01/30	41.1	94.10	10	94.07	93.60	31.1	46,299	0.07%
2018/01/29	24	94.70	5	94.70	94.70	19	46,043	0.04%
2018/01/26	24	95.40	8	95.70	95.40	16	45,847	0.03%
2018/01/25	49	95.89	22	95.79	95.40	27	45,486	0.06%
2018/01/24	38	96.16	40.2	96.10	95.90	-2.2	44,848	0.00%
2018/01/23	25	95.78	68.5	96.15	96.90	-43.5	44,696	-0.10%
2018/01/22	47	96.79	47	96.73	96.60	0	44,513	0.00%
2018/01/19	131	96.03	121	95.89	96.90	10	43,848	0.02%	大買/大賣/
2018/01/18	84	94.29	77	94.33	93.80	7	42,486	0.02%
2018/01/17	21	93.12	3	93.40	93.40	18	42,043	0.04%
2018/01/16	29	93.27	11	93.44	93.40	18	41,887	0.04%
2018/01/15	49	93.07	47.6	92.86	93.30	1.4	41,766	0.00%
2018/01/12	36	91.85	11	92.13	91.80	25	41,540	0.06%
2018/01/11	67	91.35	8	91.56	91.40	59	41,459	0.14%
2018/01/10	61	90.91	93.2	90.85	90.80	-32.2	40,939	-0.08%
2018/01/09	23	91.99	4	92.00	91.80	19	40,640	0.05%
2018/01/08	41	91.84	13.2	91.88	91.80	27.8	40,616	0.07%
2018/01/05	51	92.15	16	92.43	93.00	35	40,275	0.09%
2018/01/04	87.4	92.70	6	92.83	92.60	81.4	39,996	0.20%
2018/01/03	67.2	94.38	12	94.66	94.00	55.2	39,819	0.14%
2018/01/02	37	94.83	18.3	94.76	95.00	18.7	39,215	0.05%