鴻海 (2317)-凱基-高雄券商分點個股進出

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
158.5
漲跌
▲3.5
漲幅
+2.26%
成交量
98,112張
產業
上市其他電子類股
5906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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	29.2	158.21	138.2	158.23	158.50	-109	105,289	-0.10%	大賣/鉅額交易
2024/04/26	70	156.00	46.2	155.83	155.00	23.8	104,036	0.02%
2024/04/25	68.8	153.13	37	152.68	151.50	31.8	102,659	0.03%
2024/04/24	30.2	152.51	98.9	152.13	156.00	-68.7	101,157	-0.07%
2024/04/23	17.1	144.53	18.2	144.92	144.00	-1.1	98,752	0.00%
2024/04/22	29	143.26	19.4	143.89	143.00	9.7	98,059	0.01%
2024/04/19	82.3	143.09	54.6	143.10	143.00	27.7	97,247	0.03%
2024/04/18	49.1	147.38	21.6	147.38	148.00	27.6	95,526	0.03%
2024/04/17	29.3	145.10	32.8	144.98	146.50	-3.6	94,851	0.00%
2024/04/16	128.9	140.30	49.3	140.06	141.00	79.6	93,480	0.09%	大買/
2024/04/15	43	146.78	28	146.87	146.00	15.1	90,976	0.02%
2024/04/12	44.9	150.98	28.3	152.32	150.50	16.6	89,690	0.02%
2024/04/11	81.1	149.91	76.2	149.68	150.00	4.9	87,961	0.01%
2024/04/10	59.9	156.22	51.1	155.41	154.50	8.8	85,355	0.01%
2024/04/09	57.3	158.75	72.2	158.97	158.00	-14.9	84,044	-0.02%
2024/04/08	54.1	158.21	30.1	158.23	158.00	24	82,682	0.03%
2024/04/03	69.1	156.55	30.6	157.43	159.00	38.5	81,311	0.05%
2024/04/02	76.2	155.78	148.1	155.67	159.00	-71.9	79,344	-0.09%	大賣/
2024/04/01	56.9	151.77	97.5	151.81	150.50	-40.6	76,692	-0.05%
2024/03/29	113.9	153.21	50	152.82	150.00	63.9	75,560	0.08%	大買/
2024/03/28	61.5	153.09	118.1	153.44	155.50	-56.6	73,210	-0.08%	大賣/
2024/03/27	33.6	147.00	101.3	146.90	148.50	-67.7	70,339	-0.10%	大賣/
2024/03/26	69.3	144.21	59.7	143.88	142.00	9.7	68,483	0.01%
2024/03/25	49.1	145.73	32.5	146.36	145.50	16.6	66,381	0.02%
2024/03/22	93.8	145.31	107.9	145.08	145.50	-14	64,505	-0.02%	大賣/
2024/03/21	37.5	141.87	501	143.23	142.50	-463.5	61,032	-0.76%	大賣/鉅額交易
2024/03/20	28	138.77	69.9	138.86	138.00	-41.9	58,649	-0.07%
2024/03/19	61.4	134.09	86.6	134.47	136.00	-25.2	55,781	-0.05%
2024/03/18	72.4	133.90	53	133.80	136.00	19.4	53,182	0.04%
2024/03/15	23.5	131.26	326.6	130.33	132.00	-303.1	49,532	-0.61%	大賣/鉅額交易
2024/03/14	20.2	119.35	88	120.16	121.00	-67.8	43,236	-0.16%
2024/03/13	97.4	121.54	91.7	120.81	120.50	5.7	40,314	0.01%
2024/03/12	38.1	116.65	250	115.37	119.00	-211.9	34,910	-0.61%	大賣/鉅額交易
2024/03/11	16.5	109.88	174.1	109.14	109.50	-157.6	29,389	-0.54%	大賣/鉅額交易
2024/03/08	14.3	105.50	6.7	107.17	105.00	7.6	27,431	0.03%
2024/03/07	9	107.72	10.3	107.70	107.50	-1.3	26,533	0.00%
2024/03/06	12.5	106.46	25.1	106.30	106.50	-12.6	26,183	-0.05%
2024/03/05	14.2	107.60	27.6	107.62	106.50	-13.4	26,190	-0.05%
2024/03/04	12	105.33	73	105.24	106.50	-61	25,463	-0.24%
2024/03/01	4	102.63	2.1	103.24	102.00	2	24,125	0.01%
2024/02/29	3	103.00	1.1	103.05	103.00	1.9	24,041	0.01%
2024/02/27	1	103.50	16.1	103.63	103.50	-15.1	23,750	-0.06%
2024/02/26	2	103.25	9.1	103.44	103.50	-7.1	23,649	-0.03%
2024/02/23	3	103.34	2.6	103.02	103.00	0.4	23,790	0.00%
2024/02/22	7	103.00	1.3	103.04	103.50	5.7	24,119	0.02%
2024/02/21	0	0.00	12.1	103.50	103.00	-12.1	24,289	-0.05%
2024/02/20	6	103.67	9.1	103.77	103.50	-3.1	24,762	-0.01%
2024/02/19	2	102.25	18.3	102.23	103.00	-16.2	24,617	-0.07%
2024/02/16	1.4	101.00	56.4	101.29	101.50	-54.9	25,053	-0.22%
2024/02/15	46	101.04	17	101.47	101.00	29	25,287	0.11%
2024/02/05	5	101.50	22.7	101.17	101.50	-17.7	25,125	-0.07%
2024/02/02	3.1	101.51	1.1	101.59	102.00	2	25,105	0.01%
2024/02/01	13	102.42	11.1	102.05	103.00	1.9	25,344	0.01%
2024/01/31	1.4	102.00	2.2	101.77	102.50	-0.8	25,428	0.00%
2024/01/30	1	102.50	0	0.00	102.00	1	25,581	0.00%
2024/01/29	0	0.00	0.1	103.00	102.50	-0.1	25,927	0.00%
2024/01/26	10	102.65	4.1	102.62	102.50	6	26,364	0.02%
2024/01/25	1.3	101.38	58.6	101.55	102.00	-57.3	26,353	-0.22%
2024/01/24	1	101.00	2	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	100.78	11.1	100.55	101.00	-11.1	27,103	-0.04%
2024/01/22	10.8	100.04	0	0.00	99.90	10.8	29,035	0.04%
2024/01/19	2	100.50	0.2	100.50	100.50	1.8	29,204	0.01%
2024/01/18	5.1	99.27	2	99.75	99.90	3.1	29,563	0.01%
2024/01/17	14.1	99.28	2	99.35	98.60	12.1	29,936	0.04%
2024/01/16	8.3	99.76	3	100.00	100.00	5.3	30,976	0.02%
2024/01/15	6	100.33	0	0.00	100.00	6	31,922	0.02%
2024/01/12	4.4	100.39	2	100.75	100.50	2.4	32,081	0.01%
2024/01/11	2.5	100.00	14	100.36	100.50	-11.6	32,209	-0.04%
2024/01/10	19.5	100.25	1	100.50	100.00	18.5	32,083	0.06%
2024/01/09	48.2	101.44	43.2	101.98	101.00	5	31,963	0.02%
2024/01/08	54.7	101.73	2.1	102.98	101.50	52.6	31,828	0.17%
2024/01/05	22	104.00	44	104.47	104.00	-22	31,693	-0.07%
2024/01/04	20	104.00	0.1	104.00	104.00	19.9	31,937	0.06%
2024/01/03	1	104.50	3.2	104.33	104.50	-2.2	32,154	-0.01%
2024/01/02	1	104.50	9	104.67	105.00	-8	32,305	-0.02%
2023/12/29	3	104.50	31.7	104.78	104.50	-28.7	32,250	-0.09%
2023/12/28	1	103.50	4	103.75	104.00	-3	32,274	-0.01%
2023/12/27	2	103.50	6	103.50	103.50	-4	32,180	-0.01%
2023/12/26	100	104.00	100.8	103.50	104.00	-0.8	32,097	0.00%
2023/12/25	2	103.75	0.1	103.50	103.50	1.9	32,284	0.01%
2023/12/22	0.1	103.50	9.2	103.22	103.50	-9.1	32,363	-0.03%
2023/12/21	6	103.00	15.1	103.07	103.50	-9.1	32,468	-0.03%
2023/12/20	10	103.40	24	103.52	104.50	-14	32,160	-0.04%
2023/12/19	1.1	101.98	16.5	101.82	102.50	-15.5	31,507	-0.05%
2023/12/18	0	0.00	12.1	101.67	102.00	-12.1	31,329	-0.04%
2023/12/15	89.1	101.04	82.7	101.50	101.50	6.4	31,177	0.02%
2023/12/14	2	101.75	40.3	101.57	102.00	-38.3	30,726	-0.12%
2023/12/13	67	100.63	22.7	101.00	101.00	44.3	30,500	0.15%
2023/12/12	21	100.52	27.2	101.00	101.00	-6.2	30,839	-0.02%
2023/12/11	22.4	100.51	20.1	101.00	101.00	2.3	30,769	0.01%
2023/12/08	2	101.00	4.3	101.16	101.50	-2.3	30,658	-0.01%
2023/12/07	41.2	100.76	40.3	101.00	101.00	0.9	30,887	0.00%
2023/12/06	5	101.00	0.4	101.50	101.00	4.6	30,950	0.01%
2023/12/05	0	0.00	55.2	101.36	101.00	-55.2	30,895	-0.18%
2023/12/04	4.3	100.77	5.3	100.81	101.00	-1	30,773	0.00%
2023/12/01	100.3	100.77	40.2	101.00	100.50	60.1	30,811	0.20%
2023/11/30	12.1	101.58	1.1	102.00	101.50	11	30,592	0.04%
2023/11/29	7.2	102.00	7.3	102.23	102.00	-0.1	30,267	0.00%
2023/11/28	1	102.50	9.3	102.38	102.50	-8.3	29,970	-0.03%
2023/11/27	29.7	101.90	1.2	101.65	101.50	28.5	30,482	0.09%
2023/11/24	15.2	101.63	2.1	101.00	101.50	13.1	30,442	0.04%
2023/11/22	3	102.67	6.1	103.16	102.00	-3.1	31,063	-0.01%
2023/11/21	0	0.00	16.1	102.12	102.50	-16.1	30,942	-0.05%
2023/11/20	7.1	101.15	5.3	101.02	101.00	1.8	31,170	0.01%
2023/11/17	15	102.90	17.6	102.49	102.50	-2.6	30,949	-0.01%
2023/11/16	1	101.00	9	100.94	101.00	-8	30,387	-0.03%
2023/11/15	12.6	100.41	12.7	100.29	100.50	-0.1	30,054	0.00%
2023/11/14	7.3	100.06	56.3	99.04	100.00	-49	29,488	-0.17%
2023/11/13	5.2	97.51	6.2	97.81	97.70	-1.1	29,120	0.00%
2023/11/10	14.2	97.41	10	97.40	97.20	4.2	29,544	0.01%
2023/11/09	8.5	97.89	22	98.14	97.90	-13.5	30,337	-0.04%
2023/11/08	3.3	96.85	24.1	96.55	97.00	-20.9	30,321	-0.07%
2023/11/07	22.5	95.78	11	95.83	96.10	11.4	30,373	0.04%
2023/11/06	13.2	96.66	20.2	96.53	96.40	-7	30,281	-0.02%
2023/11/03	17.7	95.62	4	95.65	95.80	13.7	29,982	0.05%
2023/11/02	11.3	96.83	6.3	96.66	97.00	5	29,758	0.02%
2023/11/01	37.5	96.18	37	96.06	95.60	0.5	30,097	0.00%
2023/10/31	16.1	96.12	13	96.19	96.50	3.1	30,309	0.01%
2023/10/30	87.9	95.09	38.3	94.99	94.50	49.7	29,933	0.17%
2023/10/27	11.9	98.40	5.1	98.35	98.20	6.8	28,083	0.02%
2023/10/26	21.7	98.44	19.6	98.38	98.50	2.1	28,036	0.01%
2023/10/25	18.9	98.99	16.1	99.07	99.00	2.8	27,773	0.01%
2023/10/24	74.8	98.48	92.6	98.62	98.30	-17.8	27,620	-0.06%
2023/10/23	66	100.62	34	100.57	100.50	32	26,288	0.12%
2023/10/20	5.1	103.53	2	103.75	103.50	3.1	25,919	0.01%
2023/10/19	104.2	103.63	61	103.84	103.50	43.2	25,714	0.17%	大買/
2023/10/18	64	105.34	43	105.49	105.50	21	25,514	0.08%
2023/10/17	35.1	107.03	0	0.00	106.50	35.1	25,614	0.14%
2023/10/16	2	106.74	5	107.00	107.00	-3	26,265	-0.01%
2023/10/13	3	107.00	5.2	107.19	107.50	-2.2	26,851	-0.01%
2023/10/12	0	0.00	11.8	106.80	107.00	-11.8	27,096	-0.04%
2023/10/11	1	106.00	34	106.43	106.00	-33	27,348	-0.12%
2023/10/06	10	105.50	73.1	105.63	105.50	-63.1	27,369	-0.23%
2023/10/05	1	103.50	1	103.50	103.50	0	27,528	0.00%
2023/10/04	17.8	102.66	12	102.96	103.00	5.8	27,645	0.02%
2023/10/03	17.6	103.89	21	104.02	104.00	-3.4	27,599	-0.01%
2023/10/02	2	105.00	1	105.00	104.50	1	27,816	0.00%
2023/09/28	4.5	103.53	3	103.50	104.00	1.5	28,735	0.01%
2023/09/27	19.3	103.79	22	104.00	104.00	-2.7	29,226	-0.01%
2023/09/26	13.7	104.43	3.2	104.50	104.00	10.5	30,286	0.03%
2023/09/25	50.7	105.03	1.8	105.22	105.50	48.9	31,242	0.16%
2023/09/22	3.1	105.02	2	105.00	105.00	1.1	31,773	0.00%
2023/09/21	10.6	105.24	3	105.00	105.00	7.6	32,181	0.02%
2023/09/20	52.2	106.09	3	106.83	106.00	49.2	32,555	0.15%
2023/09/19	3	106.83	2.1	107.00	106.50	0.9	33,360	0.00%
2023/09/18	49.1	105.82	80	106.50	106.50	-30.9	34,796	-0.09%
2023/09/15	93	106.04	44.2	106.48	106.00	48.8	35,058	0.14%
2023/09/14	29.5	106.17	64	106.51	106.50	-34.5	34,962	-0.10%
2023/09/13	44.2	106.00	2	106.00	106.00	42.2	35,116	0.12%
2023/09/12	3	107.00	33	106.29	107.50	-30	35,594	-0.08%
2023/09/11	45.2	105.02	24.1	105.42	105.00	21.1	35,679	0.06%
2023/09/08	34.1	105.06	30	105.50	106.00	4.1	35,975	0.01%
2023/09/07	45.2	105.51	43	105.98	105.50	2.2	36,936	0.01%
2023/09/06	49	106.00	50.5	106.40	106.00	-1.5	38,325	0.00%
2023/09/05	12.1	106.13	52	106.87	107.00	-40	38,319	-0.10%
2023/09/04	88.1	106.31	43	106.48	106.50	45.1	38,384	0.12%
2023/09/01	6	106.92	44	107.48	107.50	-38	38,403	-0.10%
2023/08/31	7.1	105.65	47	106.88	106.50	-39.9	38,772	-0.10%
2023/08/30	0.1	106.00	11	106.00	106.00	-11	38,234	-0.03%
2023/08/29	160	106.39	81	106.12	106.00	79	38,783	0.20%	大買/
2023/08/28	12.6	108.30	6	108.58	108.00	6.6	38,485	0.02%
2023/08/25	17.1	108.09	2	108.25	108.00	15.1	39,185	0.04%
2023/08/24	9.4	109.18	32.1	109.31	109.50	-22.7	40,302	-0.06%
2023/08/23	0	106.50	1.1	107.00	106.50	-1.1	40,756	0.00%
2023/08/22	20	106.00	21	106.52	106.50	-1	41,061	0.00%
2023/08/21	13.1	105.96	6	105.83	106.00	7.1	41,271	0.02%
2023/08/18	6.3	106.25	0	0.00	106.00	6.3	41,354	0.02%
2023/08/17	1.1	106.05	103	106.31	106.50	-101.9	41,432	-0.25%	大賣/鉅額交易
2023/08/16	148	105.59	49	105.95	105.50	99	41,323	0.24%	大買/
2023/08/15	218.9	107.47	120.2	107.89	107.00	98.7	41,146	0.24%	大買/大賣/
2023/08/14	8	109.56	69	109.57	110.00	-61	40,542	-0.15%
2023/08/11	56.2	108.67	2	110.00	108.50	54.2	40,690	0.13%
2023/08/10	14	109.89	2	109.75	110.00	12	41,012	0.03%
2023/08/09	13.3	110.54	2.2	111.00	110.50	11.1	41,109	0.03%
2023/08/08	1.1	110.00	25	110.54	110.50	-24	41,947	-0.06%
2023/08/07	85.9	110.67	17	112.21	109.50	68.9	41,823	0.16%
2023/08/04	31	109.53	98	110.67	111.00	-67	41,358	-0.16%
2023/08/02	30.1	108.57	16	108.72	108.00	14.1	41,384	0.03%
2023/08/01	1.1	110.00	7	110.00	110.50	-5.9	40,993	-0.01%
2023/07/31	50	109.16	24	108.94	108.50	26	40,803	0.06%
2023/07/28	9.1	109.89	1.3	110.41	109.50	7.8	40,510	0.02%
2023/07/27	20	110.93	5.1	110.91	110.50	15	40,589	0.04%
2023/07/26	3	111.83	3	111.67	111.50	0	40,899	0.00%
2023/07/25	7	110.29	41.4	110.80	112.00	-34.4	40,721	-0.08%
2023/07/24	3	108.17	7	107.93	108.00	-4	39,989	-0.01%
2023/07/21	4.3	107.27	11	107.18	107.50	-6.7	40,226	-0.02%
2023/07/20	6.3	108.32	11	108.64	108.00	-4.7	40,260	-0.01%
2023/07/19	21.5	110.00	10	110.50	108.50	11.5	40,018	0.03%
2023/07/18	19	112.05	38.1	112.31	112.00	-19.1	39,654	-0.05%
2023/07/17	2	110.00	17.3	110.09	110.50	-15.3	39,110	-0.04%
2023/07/14	13.2	107.41	37	108.19	109.50	-23.8	38,735	-0.06%
2023/07/13	28.4	107.66	22	108.95	107.00	6.3	38,284	0.02%
2023/07/12	3	107.00	121.2	106.63	107.50	-118.2	38,042	-0.31%	大賣/鉅額交易
2023/07/11	2	105.00	19	105.11	105.00	-17	37,842	-0.04%
2023/07/10	17.3	104.97	26.1	105.85	104.50	-8.8	37,828	-0.02%
2023/07/07	9.1	105.33	13.1	104.74	105.50	-4	37,756	-0.01%
2023/07/06	65.2	106.08	6	105.83	105.50	59.2	37,732	0.16%
2023/07/05	228.3	108.61	32.3	108.25	108.50	196	36,789	0.53%	大買/鉅額交易
2023/07/04	34.1	110.75	58.4	111.49	110.00	-24.3	36,139	-0.07%
2023/07/03	33.6	114.50	49	114.40	115.00	-15.4	35,462	-0.04%
2023/06/30	42.1	112.31	84.4	112.84	113.00	-42.4	34,309	-0.12%
2023/06/29	62.4	113.76	94	113.83	113.00	-31.6	33,829	-0.09%
2023/06/28	22.3	114.96	1	115.00	115.00	21.3	33,522	0.06%
2023/06/27	25.6	115.22	21.3	115.05	114.00	4.3	33,179	0.01%
2023/06/26	10.1	115.90	41.1	114.93	115.50	-31	32,601	-0.10%
2023/06/21	14.2	112.54	3	112.67	113.00	11.2	32,082	0.03%
2023/06/20	3	112.67	16.2	112.56	112.50	-13.2	32,028	-0.04%
2023/06/19	7.1	112.14	52.2	111.70	112.50	-45.1	31,892	-0.14%
2023/06/16	6.1	111.34	26	111.58	111.00	-19.9	31,825	-0.06%
2023/06/15	3.3	111.36	4.2	111.74	111.50	-0.9	31,398	0.00%
2023/06/14	6.7	112.45	17.6	112.26	112.50	-11	31,855	-0.03%
2023/06/13	11	111.95	34.6	112.60	112.50	-23.6	31,723	-0.07%
2023/06/12	10.3	110.45	88.2	110.26	110.50	-77.9	30,901	-0.25%
2023/06/09	0.1	107.50	7	107.93	108.00	-6.9	29,760	-0.02%
2023/06/08	0	0.00	2	107.00	107.00	-2	29,876	-0.01%
2023/06/07	2.6	107.38	3	107.67	108.00	-0.4	30,051	0.00%
2023/06/06	0.4	106.88	8	106.56	107.00	-7.6	30,703	-0.02%
2023/06/05	17	108.06	8.2	108.06	107.50	8.9	30,622	0.03%
2023/06/02	26.1	108.00	22.2	108.22	108.00	3.9	31,419	0.01%
2023/06/01	3.1	106.68	31.8	107.61	108.00	-28.7	31,156	-0.09%
2023/05/31	5.1	106.78	14.2	106.61	106.50	-9.1	30,871	-0.03%
2023/05/30	38	107.01	48.1	106.73	107.00	-10.1	30,356	-0.03%
2023/05/29	16.3	104.43	107.5	104.00	105.50	-91.2	29,635	-0.31%	大賣/
2023/05/26	63.4	102.17	63	102.66	102.50	0.4	29,233	0.00%
2023/05/25	73	102.50	31.5	102.98	102.50	41.5	28,999	0.14%
2023/05/24	13	102.62	11	102.95	103.00	2	28,936	0.01%
2023/05/23	45.3	102.51	0	0.00	102.50	45.3	28,904	0.16%
2023/05/22	8.1	102.94	10.2	102.51	103.00	-2.2	28,907	-0.01%
2023/05/19	92.2	102.62	306	102.64	103.00	-213.8	29,083	-0.74%	大賣/鉅額交易
2023/05/18	2.1	102.76	3	103.00	103.00	-1	29,193	0.00%
2023/05/17	8.5	102.56	44	102.49	102.50	-35.5	29,333	-0.12%
2023/05/16	68.1	102.13	1	102.00	102.00	67.1	28,993	0.23%
2023/05/15	66.1	102.14	0	0.00	102.00	66.1	28,601	0.23%
2023/05/12	3.8	105.20	37.1	105.04	102.50	-33.4	28,557	-0.12%
2023/05/11	3.8	105.20	37.1	105.04	105.00	-33.4	27,867	-0.12%
2023/05/10	1	107.00	45.7	106.04	106.50	-44.7	27,910	-0.16%
2023/05/09	6	106.33	42.5	106.35	106.50	-36.5	28,140	-0.13%
2023/05/08	0.3	105.00	1	105.00	105.00	-0.8	28,301	0.00%
2023/05/05	0.1	104.60	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	225	105.00	5.2	105.10	105.00	219.8	29,465	0.75%	大買/鉅額交易
2023/05/03	0	0.00	7	105.50	105.50	-7	29,917	-0.02%
2023/05/02	5	105.60	45.5	105.36	106.00	-40.5	30,781	-0.13%
2023/04/28	1.1	104.00	23.3	103.66	104.50	-22.2	31,312	-0.07%
2023/04/27	11	103.45	11	103.50	103.50	0	31,454	0.00%
2023/04/26	0	0.00	4.4	103.89	103.50	-4.4	31,624	-0.01%
2023/04/25	6	103.08	21	103.26	103.00	-15	31,354	-0.05%
2023/04/24	14.1	103.57	0	0.00	103.50	14.1	31,215	0.05%
2023/04/21	51	104.11	23	104.80	104.00	28	31,240	0.09%
2023/04/20	0.3	104.00	73	104.10	104.50	-72.7	31,018	-0.23%
2023/04/19	42	103.50	15	103.63	104.00	27	31,244	0.09%
2023/04/18	0	0.00	10	104.50	104.50	-10	31,266	-0.03%
2023/04/17	18.1	104.00	2	104.00	104.00	16.1	31,594	0.05%
2023/04/14	4	103.75	31.1	104.03	104.50	-27.1	32,030	-0.08%
2023/04/13	9.1	102.73	111	103.27	103.00	-101.9	32,380	-0.31%	大賣/鉅額交易
2023/04/12	113.2	102.82	21	103.45	102.50	92.2	32,302	0.29%	大買/
2023/04/11	41.3	103.00	60	103.42	103.50	-18.8	32,585	-0.06%
2023/04/10	56	103.00	47.1	103.49	103.00	8.9	32,478	0.03%
2023/04/07	70	103.11	44.2	103.91	103.00	25.9	32,418	0.08%
2023/04/06	107.2	103.35	32	103.97	103.50	75.2	32,371	0.23%	大買/
2023/03/31	11.1	104.00	13	104.42	104.00	-2	31,976	-0.01%
2023/03/30	30	103.50	42	104.36	104.50	-12	32,025	-0.04%
2023/03/29	48	103.02	66	103.65	103.50	-18	32,165	-0.06%
2023/03/28	82	103.08	62	103.65	103.00	20	32,556	0.06%
2023/03/27	96	103.79	21.2	104.47	103.50	74.8	32,645	0.23%
2023/03/24	11	105.00	47.1	105.31	105.50	-36.1	33,306	-0.11%
2023/03/23	48	103.67	9	103.78	103.50	39	32,568	0.12%
2023/03/22	26	103.58	3	104.00	103.50	23	32,454	0.07%
2023/03/21	2.6	103.11	15.4	103.92	103.50	-12.8	32,672	-0.04%
2023/03/20	35.9	102.81	2	103.00	102.50	33.9	32,644	0.10%
2023/03/17	3	104.00	45.2	103.82	103.50	-42.2	32,828	-0.13%
2023/03/16	15.2	102.20	21	102.95	102.00	-5.9	32,303	-0.02%
2023/03/15	46	102.01	46	102.52	102.50	0	32,585	0.00%
2023/03/14	25	101.60	22	102.02	102.00	3	33,160	0.01%
2023/03/13	4	101.75	18	102.56	103.00	-14	33,434	-0.04%
2023/03/10	63.2	101.63	47	102.00	102.00	16.2	34,333	0.05%
2023/03/09	175	102.99	42.6	103.00	102.50	132.4	34,973	0.38%	大買/鉅額交易
2023/03/08	11.8	104.71	4	104.50	104.00	7.8	35,167	0.02%
2023/03/07	19.1	105.31	46.4	104.86	105.00	-27.3	35,211	-0.08%
2023/03/06	1	103.50	46	103.46	103.50	-45	34,782	-0.13%
2023/03/03	10	103.05	32	103.44	102.50	-22	34,733	-0.06%
2023/03/02	6	102.08	1	102.50	102.50	5	34,949	0.01%
2023/03/01	7.1	100.87	87	102.12	102.00	-79.9	35,010	-0.23%
2023/02/24	140.5	101.57	22.8	101.58	101.00	117.7	34,736	0.34%	大買/鉅額交易
2023/02/23	3	102.67	7	102.71	103.00	-4	34,341	-0.01%
2023/02/22	49.4	101.50	21	101.98	102.00	28.4	34,713	0.08%
2023/02/21	7	102.57	1	102.50	102.50	6	34,783	0.02%
2023/02/20	60.3	102.95	11	103.50	103.00	49.3	35,331	0.14%
2023/02/17	13.1	103.00	22.3	103.42	103.50	-9.2	35,745	-0.03%
2023/02/16	22	103.02	31	103.47	103.50	-9	36,384	-0.02%
2023/02/15	10	102.00	12.2	102.12	102.50	-2.2	37,202	-0.01%
2023/02/14	12.2	101.50	24.8	101.80	102.00	-12.6	37,250	-0.03%
2023/02/13	10	101.00	15	101.00	101.00	-5	37,616	-0.01%
2023/02/10	2	101.50	50	101.89	101.50	-48	37,809	-0.13%
2023/02/09	3.1	100.83	36	101.03	101.00	-33	38,059	-0.09%
2023/02/08	50	100.50	36.2	100.92	100.50	13.8	38,379	0.04%
2023/02/07	51	100.67	7	101.43	100.50	44	38,627	0.11%
2023/02/06	49	101.47	107.1	101.44	101.50	-58.1	38,581	-0.15%	大賣/
2023/02/03	18.4	99.74	18	99.69	99.60	0.4	38,523	0.00%
2023/02/02	111	100.02	37.1	100.49	100.00	73.9	38,531	0.19%	大買/
2023/02/01	31.1	100.09	13.2	100.42	100.00	17.9	38,077	0.05%
2023/01/31	83	100.24	180.5	100.09	99.70	-97.5	37,933	-0.26%	大賣/
2023/01/30	81.8	98.28	4	99.00	98.10	77.8	37,093	0.21%
2023/01/17	49.1	98.26	21	98.27	98.10	28.1	36,341	0.08%
2023/01/16	40.5	98.71	4	98.85	98.10	36.5	36,361	0.10%
2023/01/13	5.9	98.76	3	98.97	98.60	2.9	36,315	0.01%
2023/01/12	11.6	98.96	3	98.87	98.60	8.6	36,978	0.02%
2023/01/11	12	99.53	4	99.48	99.10	8	37,569	0.02%
2023/01/10	6.2	99.38	8	99.39	99.40	-1.8	37,879	0.00%
2023/01/09	15.6	99.24	1	99.10	99.10	14.6	38,027	0.04%
2023/01/06	31.9	98.60	1	98.60	98.40	30.9	37,890	0.08%
2023/01/05	21.7	98.12	2	98.10	98.00	19.7	38,045	0.05%
2023/01/04	27	98.24	4.3	98.30	98.10	22.7	38,079	0.06%
2023/01/03	44.7	98.68	107	99.07	99.10	-62.4	38,013	-0.16%	大賣/
2022/12/30	8.5	99.94	2	99.90	99.90	6.5	37,602	0.02%
2022/12/29	37.1	99.68	3	99.60	99.70	34.1	37,753	0.09%
2022/12/28	17.1	100.29	10	100.50	100.50	7.1	38,005	0.02%
2022/12/27	26	100.52	2.3	101.00	100.50	23.7	37,915	0.06%
2022/12/23	6	100.42	2	101.00	101.00	4	38,434	0.01%
2022/12/22	2.1	100.74	127.4	100.95	101.00	-125.4	38,849	-0.32%	大賣/鉅額交易
2022/12/21	19.1	100.16	15	100.93	100.00	4.1	39,308	0.01%
2022/12/20	48	100.27	22	100.36	100.00	26	39,198	0.07%
2022/12/19	4	100.75	1.2	101.42	101.50	2.8	39,135	0.01%
2022/12/16	62	100.62	0	0.00	100.50	62	38,899	0.16%
2022/12/15	6.1	101.67	2	102.00	101.50	4.1	38,102	0.01%
2022/12/14	1	102.50	98	101.94	102.50	-97	38,124	-0.25%
2022/12/13	198.6	101.11	4	101.38	101.00	194.6	38,141	0.51%	大買/鉅額交易
2022/12/12	46	101.41	47	101.82	102.00	-1	37,850	0.00%
2022/12/09	17	102.44	8.1	102.50	102.00	9	38,145	0.02%
2022/12/08	37.1	101.61	51	102.28	101.50	-13.9	37,890	-0.04%
2022/12/07	80.1	102.44	53	103.14	102.00	27.1	37,817	0.07%
2022/12/06	114.4	103.13	55	103.22	103.00	59.4	37,621	0.16%	大買/
2022/12/05	71.5	106.02	7.2	106.36	105.50	64.3	37,014	0.17%
2022/12/02	28	105.41	97.3	105.40	105.50	-69.3	36,500	-0.19%
2022/12/01	63.2	102.90	56.1	102.55	103.00	7.1	35,734	0.02%
2022/11/30	54.8	100.74	32	101.03	100.50	22.8	34,905	0.07%
2022/11/29	5.2	99.92	1	100.00	100.00	4.2	34,038	0.01%
2022/11/28	17.3	99.98	6.8	100.00	100.00	10.5	33,757	0.03%
2022/11/25	3	100.67	2	100.50	100.50	1	33,605	0.00%
2022/11/24	15.2	100.20	56.2	100.84	101.00	-41.1	33,507	-0.12%
2022/11/23	65.1	100.69	104.4	101.29	100.50	-39.3	33,169	-0.12%	大賣/
2022/11/22	11	100.05	32	100.50	100.50	-21	33,091	-0.06%
2022/11/21	74	100.27	62	100.98	100.00	12	32,902	0.04%
2022/11/18	162.5	100.83	11	102.00	100.50	151.5	32,636	0.46%	大買/鉅額交易
2022/11/17	53	101.08	41	101.50	101.50	12	32,326	0.04%
2022/11/16	9.5	101.74	5	102.20	101.50	4.5	32,188	0.01%
2022/11/15	6.6	101.58	43	101.83	101.50	-36.4	31,685	-0.11%
2022/11/14	27.3	99.93	99	100.83	101.50	-71.7	31,198	-0.23%
2022/11/11	245.5	100.75	54	101.23	100.00	191.5	30,512	0.63%	大買/鉅額交易
2022/11/10	39.1	100.51	32	101.00	100.50	7.1	29,543	0.02%
2022/11/09	12.1	101.83	9	102.06	102.50	3.1	29,373	0.01%
2022/11/08	16.4	100.04	34	100.46	100.00	-17.6	29,190	-0.06%
2022/11/07	83.1	100.03	26	100.19	100.00	57.1	29,498	0.19%
2022/11/04	67.3	100.00	55	100.43	100.50	12.3	29,858	0.04%
2022/11/03	40	100.61	38	101.00	101.00	2	29,990	0.01%
2022/11/02	19.1	101.45	42	101.58	102.00	-22.9	29,765	-0.08%
2022/11/01	102.5	101.10	61	101.50	101.50	41.5	29,668	0.14%	大買/
2022/10/31	90.2	101.61	73.8	102.01	102.50	16.4	29,304	0.06%
2022/10/28	83.6	103.39	66.4	103.74	104.00	17.2	29,222	0.06%
2022/10/27	4	104.50	21.5	104.50	104.00	-17.5	29,368	-0.06%
2022/10/26	0	0.00	28	103.98	104.00	-28	29,519	-0.09%
2022/10/25	9	102.28	77	103.14	103.50	-68	29,293	-0.23%
2022/10/24	42	103.01	39	103.76	103.00	3	29,045	0.01%
2022/10/21	5.6	103.02	27	103.30	103.50	-21.4	28,923	-0.07%
2022/10/20	96.2	102.07	43	102.38	102.50	53.2	29,034	0.18%
2022/10/19	14.2	103.57	13	103.62	103.00	1.2	28,453	0.00%
2022/10/18	90	104.02	12	103.96	103.50	78	28,204	0.28%
2022/10/17	10	104.70	7	104.79	105.00	3	28,041	0.01%
2022/10/14	22.6	104.93	6	105.00	105.00	16.6	27,956	0.06%
2022/10/13	7.6	103.38	15	103.50	103.50	-7.4	28,122	-0.03%
2022/10/12	23	103.26	14	103.36	103.00	9	27,974	0.03%
2022/10/11	38.1	104.19	20.1	104.50	104.00	18	27,628	0.07%
2022/10/07	15	106.70	19	107.24	107.50	-4	27,413	-0.01%
2022/10/06	2	107.25	7	107.57	107.50	-5	27,815	-0.02%
2022/10/05	17.8	106.35	50.2	106.82	107.00	-32.4	27,893	-0.12%
2022/10/04	6	102.33	2	102.50	102.50	4	27,455	0.01%
2022/10/03	7.7	101.30	0	0.00	101.00	7.7	27,474	0.03%
2022/09/30	12.3	100.60	4	101.25	102.00	8.3	27,695	0.03%
2022/09/29	15.6	101.15	24	101.92	101.50	-8.4	27,913	-0.03%
2022/09/28	92.2	101.51	30	101.43	100.50	62.2	28,002	0.22%
2022/09/27	11.3	103.64	7	104.00	103.50	4.3	27,942	0.02%
2022/09/26	52.5	104.27	28.3	104.36	104.00	24.2	28,760	0.08%
2022/09/23	3.5	106.56	5	106.50	106.50	-1.5	29,122	-0.01%
2022/09/22	9.4	106.77	22.5	107.44	107.00	-13.1	29,606	-0.04%
2022/09/21	64.1	107.23	0	0.00	107.00	64.1	29,763	0.22%
2022/09/20	10	107.00	49	107.85	108.50	-39	29,793	-0.13%
2022/09/19	11.1	106.95	10	107.50	107.00	1.1	29,797	0.00%
2022/09/16	72.3	107.22	30.6	107.49	107.50	41.7	30,004	0.14%
2022/09/15	34	107.53	32	108.03	108.00	2	30,148	0.01%
2022/09/14	9	107.56	22	108.00	107.50	-13	30,383	-0.04%
2022/09/13	3.1	109.63	17.1	109.59	110.00	-14	30,584	-0.05%
2022/09/12	0	0.00	22	108.50	108.50	-22	30,594	-0.07%
2022/09/08	6.1	106.59	37	106.95	107.00	-31	31,113	-0.10%
2022/09/07	77	106.80	18	107.11	106.00	59	31,387	0.19%
2022/09/06	35	107.56	31.7	108.00	108.50	3.3	31,270	0.01%
2022/09/05	2	107.75	40	108.31	108.00	-38	31,528	-0.12%
2022/09/02	14.4	107.19	32	107.84	107.50	-17.6	31,931	-0.06%
2022/09/01	110.5	107.50	40.5	107.63	107.50	70	32,046	0.22%	大買/
2022/08/31	15.1	107.67	21.2	108.43	109.00	-6.1	31,915	-0.02%
2022/08/30	3	108.17	3	108.50	108.50	0	31,741	0.00%
2022/08/29	16.4	108.20	15	108.07	108.00	1.4	32,006	0.00%
2022/08/26	63	109.51	64	109.98	110.50	-1	32,155	0.00%
2022/08/25	3.1	109.52	2	110.00	109.50	1.1	32,478	0.00%
2022/08/24	47.1	109.16	33.2	109.50	109.50	13.9	33,426	0.04%
2022/08/23	18	109.97	25	110.40	110.00	-7	34,509	-0.02%
2022/08/22	88.2	110.02	32	110.52	111.00	56.2	34,940	0.16%
2022/08/19	35	111.09	333.9	111.04	111.00	-298.9	35,525	-0.84%	大賣/鉅額交易
2022/08/18	7.1	111.43	4	112.00	112.00	3.1	35,898	0.01%
2022/08/17	0	0.00	53.5	112.41	112.50	-53.5	36,728	-0.15%
2022/08/16	94	110.66	40	111.00	111.00	54	36,840	0.15%
2022/08/15	22	112.11	9.2	112.33	112.00	12.8	36,930	0.03%
2022/08/12	8	113.31	67	113.46	112.50	-59	37,208	-0.16%
2022/08/11	4.2	112.71	149.3	112.45	113.00	-145.1	37,022	-0.39%	大賣/鉅額交易
2022/08/10	49	109.09	24.2	110.31	110.00	24.8	36,918	0.07%
2022/08/09	295	108.99	16.4	108.91	109.00	278.6	36,398	0.77%	大買/鉅額交易
2022/08/08	23	107.46	2.8	107.82	108.00	20.2	36,343	0.06%
2022/08/05	31.1	108.34	28.5	108.52	108.00	2.6	36,295	0.01%
2022/08/04	11.2	107.23	19	107.87	108.00	-7.8	36,249	-0.02%
2022/08/03	1	107.00	88	107.95	108.50	-87	35,932	-0.24%
2022/08/02	18	107.31	320	107.00	108.00	-302	35,709	-0.85%	大賣/鉅額交易
2022/08/01	2	108.50	3.3	108.70	109.00	-1.3	35,441	0.00%
2022/07/29	5	108.70	1.6	109.00	109.00	3.4	35,652	0.01%
2022/07/28	9	108.78	10.3	108.26	108.50	-1.3	35,867	0.00%
2022/07/27	3	108.00	8	108.69	108.00	-5	36,003	-0.01%
2022/07/26	1	107.50	10.6	107.88	108.00	-9.6	35,778	-0.03%
2022/07/25	11	107.23	37.2	107.14	107.50	-26.2	35,635	-0.07%
2022/07/22	1.2	106.00	11.1	105.86	106.00	-9.9	35,447	-0.03%
2022/07/21	143	104.04	39	104.23	105.50	104	35,462	0.29%	大買/鉅額交易
2022/07/20	104.5	103.77	41	104.26	103.50	63.5	35,419	0.18%	大買/
2022/07/19	26	103.58	20	104.00	104.00	6	35,511	0.02%
2022/07/18	6	104.17	0	0.00	105.00	6	35,446	0.02%
2022/07/15	6.5	104.85	8	105.13	105.00	-1.5	35,469	0.00%
2022/07/14	2	103.76	60.1	105.17	105.00	-58.1	35,384	-0.16%
2022/07/13	31.3	103.06	10	103.10	102.50	21.3	34,910	0.06%
2022/07/12	13.1	100.16	11	100.14	100.50	2.1	34,569	0.01%
2022/07/11	13.1	101.00	3	101.00	101.00	10.1	34,330	0.03%
2022/07/08	317.2	102.51	11	102.05	102.00	306.2	34,172	0.90%	大買/鉅額交易
2022/07/07	12	101.71	9	102.78	103.50	3	33,867	0.01%
2022/07/06	22	102.00	31.2	101.07	100.50	-9.2	33,478	-0.03%
2022/07/05	66.5	101.82	60	102.51	102.50	6.5	33,199	0.02%
2022/07/04	90.1	100.48	35.9	101.25	100.00	54.2	32,860	0.17%
2022/07/01	50.3	107.06	108	106.27	106.00	-57.7	32,262	-0.18%	大賣/
2022/06/30	29	109.52	298	109.01	109.00	-269	31,744	-0.85%	大賣/鉅額交易
2022/06/29	39.3	111.46	17	111.44	111.00	22.3	31,393	0.07%
2022/06/28	5	111.30	35.6	111.10	112.00	-30.5	31,168	-0.10%
2022/06/27	103	111.99	108	111.50	111.00	-5	31,040	-0.02%	大買/大賣/
2022/06/24	32	109.67	35	110.29	110.00	-3	30,863	-0.01%
2022/06/23	27	108.17	42.3	108.83	108.00	-15.3	30,701	-0.05%
2022/06/22	57.8	109.78	12	110.42	109.50	45.8	30,281	0.15%
2022/06/21	8	111.63	42	111.40	112.00	-34	30,597	-0.11%
2022/06/20	7	109.43	26.2	109.46	109.00	-19.2	30,276	-0.06%
2022/06/17	41.1	110.06	9.2	109.73	109.50	31.9	30,071	0.11%
2022/06/16	85.1	111.75	50	112.25	111.50	35.1	29,597	0.12%
2022/06/15	5.2	112.00	3	112.00	112.00	2.2	30,439	0.01%
2022/06/14	63	111.82	47.5	111.46	111.50	15.5	30,755	0.05%
2022/06/13	136.4	111.55	68.7	112.16	111.50	67.7	30,823	0.22%	大買/
2022/06/10	41.1	114.44	3	114.67	114.00	38.1	30,587	0.12%
2022/06/09	6	114.83	27	114.89	115.50	-21	30,617	-0.07%
2022/06/08	15.1	114.00	2	114.00	114.00	13.1	30,518	0.04%
2022/06/07	62	114.18	3	114.17	113.50	59	30,625	0.19%
2022/06/06	52	114.88	104.9	115.06	115.50	-52.9	30,483	-0.17%	大賣/
2022/06/02	24	114.88	25.5	115.23	114.00	-1.5	30,890	0.00%
2022/06/01	55	114.45	97.9	114.21	114.50	-42.9	31,010	-0.14%
2022/05/31	11	112.50	80.3	111.89	113.00	-69.3	30,133	-0.23%
2022/05/30	10.5	109.31	22	110.30	110.50	-11.5	28,871	-0.04%
2022/05/27	14	110.21	60.1	110.49	110.00	-46.1	28,372	-0.16%
2022/05/26	18	109.11	25	109.68	109.00	-7	27,992	-0.03%
2022/05/25	26	109.50	59.5	109.59	109.50	-33.5	27,818	-0.12%
2022/05/24	16	108.34	69.8	108.56	108.00	-53.8	27,347	-0.20%
2022/05/23	15.2	107.74	11.1	108.54	108.00	4.1	26,969	0.02%
2022/05/20	12	107.58	30	108.13	107.00	-18	26,832	-0.07%
2022/05/19	25	105.52	30.1	106.12	107.50	-5.1	26,456	-0.02%
2022/05/18	21	106.55	42.5	106.62	107.00	-21.5	26,023	-0.08%
2022/05/17	0	0.00	10.1	105.00	105.00	-10.1	25,518	-0.04%
2022/05/16	19.1	104.03	6.1	104.17	104.50	13	25,323	0.05%
2022/05/13	4	103.50	4	103.50	104.00	0	25,172	0.00%
2022/05/12	3	102.67	11.7	102.44	102.00	-8.7	25,217	-0.03%
2022/05/11	22	103.02	0.3	103.50	103.00	21.7	25,124	0.09%
2022/05/10	1	103.00	5	103.60	104.00	-4	25,133	-0.02%
2022/05/09	5	103.50	6	103.33	104.00	-1	25,217	0.00%
2022/05/06	2	103.00	7	103.36	104.00	-5	25,527	-0.02%
2022/05/05	1	105.00	10	105.05	104.50	-9	25,631	-0.04%
2022/05/04	4	104.13	2	104.25	104.00	2	25,602	0.01%
2022/05/03	0	0.00	8	102.25	102.50	-8	25,586	-0.03%
2022/04/29	2	101.75	8	102.00	102.00	-6	25,993	-0.02%
2022/04/28	17	100.15	14	100.71	101.50	3	26,305	0.01%
2022/04/27	8.1	100.04	14	100.36	100.00	-5.9	26,323	-0.02%
2022/04/26	25	100.62	27.3	101.02	101.00	-2.3	26,227	-0.01%
2022/04/25	57.4	101.07	10.5	101.00	100.50	46.9	26,131	0.18%
2022/04/22	2.1	102.50	33	102.55	103.50	-30.9	25,723	-0.12%
2022/04/21	1	103.50	10	103.35	103.00	-9	26,086	-0.03%
2022/04/20	22	102.25	48.5	102.55	103.00	-26.5	26,106	-0.10%
2022/04/19	76	102.24	32	102.97	102.00	44	26,095	0.17%
2022/04/18	40.2	102.38	15	102.50	102.50	25.2	26,235	0.10%
2022/04/15	29	103.29	13.8	103.46	103.00	15.2	26,622	0.06%
2022/04/14	0.1	104.00	2.2	104.23	104.00	-2.1	27,070	-0.01%
2022/04/13	0	0.00	51	103.72	104.00	-51	27,740	-0.18%
2022/04/12	12.1	101.68	12	102.08	102.00	0.1	29,846	0.00%
2022/04/11	66.4	101.85	77	102.25	102.00	-10.6	29,853	-0.04%
2022/04/08	25.6	102.77	11	103.05	103.00	14.6	29,736	0.05%
2022/04/07	80.4	103.55	10.1	103.51	103.00	70.3	29,605	0.24%
2022/04/06	32.1	104.19	28.6	104.56	105.00	3.5	29,253	0.01%
2022/04/01	6.6	104.77	0	0.00	104.50	6.6	28,990	0.02%
2022/03/31	6.1	106.08	24	105.94	106.00	-17.9	28,748	-0.06%
2022/03/30	25.1	105.66	30	105.75	105.50	-4.9	28,608	-0.02%
2022/03/29	17	104.79	12	105.08	105.50	5	28,506	0.02%
2022/03/28	5.1	105.51	6	105.75	106.00	-0.9	28,443	0.00%
2022/03/25	30.7	106.13	4	106.00	106.00	26.7	28,332	0.09%
2022/03/24	25.4	106.68	48	106.96	106.50	-22.6	28,289	-0.08%
2022/03/23	18.1	104.50	47	104.98	105.50	-28.9	27,980	-0.10%
2022/03/22	23	103.80	26	104.19	104.00	-3	28,224	-0.01%
2022/03/21	29.1	104.90	15	105.50	104.50	14.1	28,256	0.05%
2022/03/18	18.1	103.93	91.1	104.97	106.00	-73	28,271	-0.26%
2022/03/17	21	103.36	72.8	103.76	104.00	-51.8	27,192	-0.19%
2022/03/16	73.7	100.56	68	101.01	101.50	5.7	26,806	0.02%
2022/03/15	20.5	101.20	15	101.40	101.00	5.5	26,458	0.02%
2022/03/14	80	102.82	34	102.96	102.50	46	26,525	0.17%
2022/03/11	8	103.31	9	103.56	103.50	-1	26,516	0.00%
2022/03/10	5	103.50	35	103.17	103.00	-30	26,500	-0.11%
2022/03/09	27	101.83	18	101.97	101.50	9	26,385	0.03%
2022/03/08	75.4	100.97	52	100.88	101.50	23.4	26,349	0.09%
2022/03/07	51.3	102.94	25	103.12	102.50	26.3	25,720	0.10%
2022/03/04	13	104.04	12	104.58	105.00	1	25,816	0.00%
2022/03/03	7	104.64	1	105.00	104.50	6	25,972	0.02%
2022/03/02	16	104.13	4	104.63	104.50	12	26,143	0.05%
2022/03/01	15	104.60	41	104.40	104.50	-26	26,204	-0.10%
2022/02/25	58.3	103.15	12	103.38	103.00	46.3	26,220	0.18%
2022/02/24	133.6	103.16	97	103.44	102.50	36.6	26,098	0.14%	大買/
2022/02/23	1.5	104.83	13.2	104.88	105.00	-11.7	25,606	-0.05%
2022/02/22	34	104.37	24	104.69	104.50	10	25,709	0.04%
2022/02/21	9	105.83	9	105.89	106.00	0	25,784	0.00%
2022/02/18	2	105.00	2	105.50	105.50	0	25,924	0.00%
2022/02/17	2	105.50	35.2	105.95	106.00	-33.2	25,998	-0.13%
2022/02/16	1	105.00	5.6	105.00	105.50	-4.6	26,003	-0.02%
2022/02/15	17	104.15	2	104.75	104.00	15	26,223	0.06%
2022/02/14	58.1	104.08	36	104.33	104.00	22.1	26,310	0.08%
2022/02/11	8.2	105.15	8	105.25	106.00	0.2	26,318	0.00%
2022/02/10	16.1	106.16	3	106.33	106.50	13.1	26,440	0.05%
2022/02/09	9	105.94	29.1	106.00	106.50	-20.1	26,437	-0.08%
2022/02/08	8.1	104.86	76.4	104.92	105.50	-68.3	26,352	-0.26%
2022/02/07	292	103.49	12	103.29	103.00	280	25,826	1.08%	大買/鉅額交易
2022/01/26	17.4	102.22	3.1	102.19	102.00	14.3	25,471	0.06%
2022/01/25	52.2	102.56	17	102.68	103.00	35.2	25,257	0.14%
2022/01/24	70.8	103.82	39.6	103.79	103.00	31.2	25,076	0.12%
2022/01/21	49.6	102.37	4	102.13	102.00	45.6	24,727	0.18%
2022/01/20	56	103.43	3.2	103.66	103.00	52.8	24,415	0.22%
2022/01/19	13.3	103.58	8	103.94	103.50	5.3	24,199	0.02%
2022/01/18	39	103.58	39	104.01	103.50	0	24,100	0.00%
2022/01/17	9.1	103.56	3	104.00	103.50	6.1	24,204	0.03%
2022/01/14	43.7	103.53	11	104.00	103.50	32.7	24,181	0.14%
2022/01/13	1.3	105.08	11	105.32	105.50	-9.7	24,050	-0.04%
2022/01/12	18.5	104.09	9	104.83	104.50	9.5	24,214	0.04%
2022/01/11	20	104.33	20	104.45	104.50	0	24,338	0.00%
2022/01/10	41.2	104.94	6	105.42	104.50	35.2	24,605	0.14%
2022/01/07	39.3	106.21	36	106.68	106.50	3.3	24,846	0.01%
2022/01/06	71.4	107.45	20	108.08	107.00	51.4	24,497	0.21%
2022/01/05	80.5	109.48	134.1	107.83	109.00	-53.5	23,990	-0.22%	大賣/
2022/01/04	40.1	103.53	22	104.00	103.50	18.1	22,264	0.08%
2022/01/03	62.5	103.71	2	104.50	103.00	60.5	22,420	0.27%
2021/12/30	30.3	104.20	19	104.34	104.00	11.3	22,693	0.05%
2021/12/29	38.7	104.55	49	104.90	105.00	-10.3	23,058	-0.04%
2021/12/28	12.1	104.54	12	105.00	105.50	0.1	23,528	0.00%
2021/12/27	5.4	104.41	18.8	104.17	104.50	-13.4	23,690	-0.06%
2021/12/24	5	104.10	16	104.47	104.00	-11	24,112	-0.05%
2021/12/23	28.3	103.65	19	104.00	104.00	9.3	24,295	0.04%
2021/12/22	53.2	103.62	20	104.00	103.50	33.2	24,599	0.13%
2021/12/21	11	104.45	44	104.26	104.50	-33	24,777	-0.13%
2021/12/20	22	103.02	38	103.16	103.00	-16	24,788	-0.06%
2021/12/17	38.1	103.50	1	104.00	103.50	37.1	24,743	0.15%
2021/12/16	159.1	103.88	69	104.41	103.50	90.1	24,530	0.37%	大買/
2021/12/15	21.3	104.23	18	104.72	105.00	3.3	24,606	0.01%
2021/12/14	17.2	104.09	33	104.86	104.50	-15.8	24,867	-0.06%
2021/12/13	29	104.79	4	105.50	104.50	25	24,882	0.10%
2021/12/10	28.2	104.98	32	105.33	105.00	-3.8	25,648	-0.01%
2021/12/09	27	105.50	75	105.54	106.00	-48	25,628	-0.19%
2021/12/08	43.3	105.84	44	105.56	105.00	-0.7	25,632	0.00%
2021/12/07	7.1	105.72	1	106.00	106.00	6.1	25,267	0.02%
2021/12/06	2	106.50	5.1	106.50	106.50	-3.1	25,185	-0.01%
2021/12/03	8.2	105.39	7.1	105.50	105.00	1.1	25,281	0.00%
2021/12/02	4	105.25	10	106.20	105.00	-6	25,365	-0.02%
2021/12/01	3.1	104.97	13.1	105.19	105.50	-10	25,219	-0.04%
2021/11/30	9	104.22	11	104.05	103.50	-2	25,243	-0.01%
2021/11/29	11.1	103.50	32.2	104.20	103.50	-21.1	24,913	-0.08%
2021/11/26	55.7	103.88	12	103.92	103.50	43.7	24,820	0.18%
2021/11/25	7.3	105.09	61.1	105.52	105.00	-53.8	24,927	-0.22%
2021/11/24	58.7	105.00	60.6	105.42	105.50	-1.9	24,868	-0.01%
2021/11/23	15.1	106.14	11	106.50	106.00	4.1	24,601	0.02%
2021/11/22	4	106.63	4	107.00	106.50	0	24,446	0.00%
2021/11/19	23	106.87	3	107.17	106.50	20	24,384	0.08%
2021/11/18	111.3	106.96	10	106.70	107.00	101.3	24,337	0.42%	大買/鉅額交易
2021/11/17	37.3	107.37	3	107.50	107.00	34.3	24,205	0.14%
2021/11/16	5.2	108.19	11.3	108.66	108.00	-6.1	24,180	-0.03%
2021/11/15	3	109.17	19	109.08	108.00	-16	24,775	-0.06%
2021/11/12	1	108.00	40.3	108.95	109.00	-39.3	24,877	-0.16%
2021/11/11	51	107.87	6	107.92	107.50	45	24,858	0.18%
2021/11/10	6	108.67	105.1	108.98	109.00	-99.1	25,126	-0.39%	大賣/
2021/11/09	13.3	107.46	3	107.50	108.00	10.3	25,521	0.04%
2021/11/08	17.2	107.30	40.2	107.20	107.50	-23	25,431	-0.09%
2021/11/05	16	108.06	29.5	108.31	109.00	-13.5	25,877	-0.05%
2021/11/04	4	108.00	14	108.14	108.00	-10	26,297	-0.04%
2021/11/03	13	108.31	37	108.03	107.50	-24	26,495	-0.09%
2021/11/02	7	107.79	30.1	108.15	107.50	-23.1	26,978	-0.09%
2021/11/01	8.1	107.06	105.6	107.65	106.50	-97.5	26,974	-0.36%	大賣/
2021/10/29	21.1	107.14	6	107.08	107.00	15.1	27,025	0.06%
2021/10/28	1	108.00	13	108.04	108.50	-12	27,041	-0.04%
2021/10/27	15	108.40	3	108.00	108.00	12	27,205	0.04%
2021/10/26	9	108.72	16.1	108.93	109.00	-7.1	27,413	-0.03%
2021/10/25	3	108.00	9	108.50	108.00	-6	27,459	-0.02%
2021/10/22	21.2	107.95	8	108.25	107.50	13.2	27,653	0.05%
2021/10/21	2	107.75	3	107.67	108.00	-1	27,868	0.00%
2021/10/20	21.2	107.28	83	107.80	107.50	-61.8	27,916	-0.22%
2021/10/19	37.4	107.44	5	107.60	107.00	32.4	27,785	0.12%
2021/10/18	27.2	108.22	18.1	108.43	107.50	9.1	28,334	0.03%
2021/10/15	32	109.56	56.3	108.88	109.50	-24.3	28,682	-0.08%
2021/10/14	8	106.94	16	107.38	106.50	-8	28,303	-0.03%
2021/10/13	28.3	105.50	11.1	105.64	105.50	17.2	28,537	0.06%
2021/10/12	24.4	105.08	4	105.38	105.00	20.4	28,786	0.07%
2021/10/08	3	107.50	20	107.44	108.00	-17	29,185	-0.06%
2021/10/07	13	105.27	26.1	105.79	107.00	-13	29,179	-0.04%
2021/10/06	15	103.67	25.2	104.08	103.00	-10.2	29,150	-0.03%
2021/10/05	45.2	101.55	6.1	101.84	101.50	39.2	28,786	0.14%
2021/10/04	20.2	103.21	13	103.81	103.00	7.2	28,567	0.03%
2021/10/01	66.7	103.39	24	103.54	103.00	42.7	28,543	0.15%
2021/09/30	19.1	105.13	5	105.60	105.00	14.1	28,439	0.05%
2021/09/29	37.2	104.72	28.6	104.92	105.00	8.6	28,792	0.03%
2021/09/28	33	106.50	4.5	107.00	106.50	28.5	29,592	0.10%
2021/09/27	1	108.00	4	108.25	107.50	-3	29,497	-0.01%
2021/09/24	3	107.67	2	107.75	107.50	1	29,530	0.00%
2021/09/23	11	106.91	20	106.98	106.50	-9	29,793	-0.03%
2021/09/22	16	106.53	24	106.60	107.00	-8	29,774	-0.03%
2021/09/17	43	107.74	10	108.45	108.50	33	29,528	0.11%
2021/09/16	12	108.08	9	108.28	107.50	3	29,476	0.01%
2021/09/15	30	109.18	25	109.58	108.50	5	29,612	0.02%
2021/09/14	10	107.10	8	107.38	107.50	2	29,019	0.01%
2021/09/13	11	106.86	2.5	107.09	106.50	8.6	29,065	0.03%
2021/09/10	6.3	107.60	7	108.14	108.00	-0.7	29,390	0.00%
2021/09/09	6	106.67	20	106.88	107.00	-14	29,660	-0.05%
2021/09/08	11.4	107.98	30.1	107.67	107.50	-18.7	29,623	-0.06%
2021/09/07	14	108.86	3	108.50	108.50	11	29,547	0.04%
2021/09/06	48.1	111.17	16.9	111.49	111.00	31.2	29,553	0.11%
2021/09/03	10	111.85	10	112.40	112.50	0	29,849	0.00%
2021/09/02	23	111.20	10	111.60	111.50	13	29,768	0.04%
2021/09/01	10.3	110.50	32	111.02	111.00	-21.7	29,654	-0.07%
2021/08/31	11	108.59	4	111.00	111.00	7	29,587	0.02%
2021/08/30	2	107.50	4	108.25	109.00	-2	29,418	-0.01%
2021/08/27	3	107.50	5	107.90	108.00	-2	29,666	-0.01%
2021/08/26	8	107.50	3	108.00	107.50	5	29,835	0.02%
2021/08/25	4.8	108.17	8	108.19	108.50	-3.2	30,168	-0.01%
2021/08/24	8	108.31	6	108.58	109.00	2	30,304	0.01%
2021/08/23	5.2	106.15	20	106.73	107.50	-14.8	30,576	-0.05%
2021/08/20	28.5	103.38	5.2	104.40	104.50	23.3	30,649	0.08%
2021/08/19	30.1	104.07	3	103.67	103.00	27.1	31,163	0.09%
2021/08/18	22	105.18	18	106.08	107.00	4	30,717	0.01%
2021/08/17	13.5	106.65	2.2	107.03	106.50	11.4	31,031	0.04%
2021/08/16	15.1	107.70	5	107.20	107.50	10.1	31,124	0.03%
2021/08/13	14	109.14	10	109.75	109.00	4	31,441	0.01%
2021/08/12	1	109.50	0	0.00	109.00	1	31,378	0.00%
2021/08/11	17.1	107.35	7.3	107.94	109.00	9.8	31,859	0.03%
2021/08/10	46.3	109.86	6	109.17	108.50	40.3	32,440	0.12%
2021/08/09	6	111.33	12	111.92	112.00	-6	33,341	-0.02%
2021/08/06	14.1	112.03	7	111.93	112.50	7.1	33,684	0.02%
2021/08/05	24	111.06	4.6	111.61	112.00	19.4	34,169	0.06%
2021/08/04	10	112.00	9	112.06	112.00	1	36,329	0.00%
2021/08/03	107.1	111.50	3	111.33	111.50	104.1	37,309	0.28%	大買/鉅額交易
2021/08/02	9	111.06	116.9	112.34	113.00	-107.9	37,640	-0.29%	大賣/鉅額交易
2021/07/30	10.6	110.36	13.5	110.57	110.00	-2.9	38,246	-0.01%
2021/07/29	1	110.00	13.1	110.58	111.00	-12.1	38,400	-0.03%
2021/07/28	11.1	109.69	11	109.55	110.50	0.1	39,142	0.00%
2021/07/27	14.2	111.00	15	111.43	111.50	-0.8	40,042	0.00%
2021/07/26	11.5	109.78	36.1	109.78	110.00	-24.6	40,774	-0.06%
2021/07/23	16.2	111.00	8	111.00	110.50	8.2	40,978	0.02%
2021/07/22	40.5	110.38	52.2	110.65	110.50	-11.7	41,267	-0.03%
2021/07/21	29.4	113.67	23.8	114.06	112.50	5.6	41,185	0.01%
2021/07/20	14.5	114.76	32.1	114.98	114.50	-17.6	40,817	-0.04%
2021/07/19	43.2	117.18	10	116.80	116.50	33.2	41,033	0.08%
2021/07/16	20.8	118.20	27.5	118.97	119.50	-6.8	41,627	-0.02%
2021/07/15	12.1	118.92	26.1	118.85	119.50	-14	41,646	-0.03%
2021/07/14	15.2	116.66	22.1	117.02	116.00	-6.9	41,038	-0.02%
2021/07/13	19	115.97	32	116.48	116.50	-13	41,122	-0.03%
2021/07/12	8.2	115.00	6	115.08	115.00	2.2	41,396	0.01%
2021/07/09	33.3	113.61	16	113.66	114.00	17.2	41,770	0.04%
2021/07/08	11	115.14	12.5	115.52	115.50	-1.5	42,184	0.00%
2021/07/07	12	115.50	7	115.29	115.00	5	42,614	0.01%
2021/07/06	11.1	116.14	22.2	116.45	116.50	-11.2	43,302	-0.03%
2021/07/05	52.1	114.52	56	115.07	117.00	-4	43,911	-0.01%
2021/07/02	37.1	111.65	11.5	111.83	111.50	25.6	43,223	0.06%
2021/07/01	26	111.94	28	111.84	112.00	-2	43,510	0.00%
2021/06/30	23.2	112.71	8.2	113.05	112.00	15	43,940	0.03%
2021/06/29	44.1	111.89	7	112.00	111.50	37.1	45,039	0.08%
2021/06/28	18.2	112.11	17.2	112.09	111.50	1	46,909	0.00%
2021/06/25	85.3	113.79	1	114.50	113.00	84.3	47,286	0.18%
2021/06/24	78.1	112.01	3	113.00	113.00	75.1	47,379	0.16%
2021/06/23	6	109.92	11	110.86	111.50	-5	47,741	-0.01%
2021/06/22	38.2	109.30	4.1	108.88	108.50	34.1	48,354	0.07%
2021/06/21	34.5	109.36	11	108.95	108.50	23.5	49,335	0.05%
2021/06/18	22.5	112.00	4.3	112.38	111.50	18.2	50,635	0.04%
2021/06/17	13	110.96	5.7	111.14	113.00	7.3	51,947	0.01%
2021/06/16	9	112.06	13	112.31	111.50	-4	54,351	-0.01%
2021/06/15	42.5	112.46	3.1	112.84	113.00	39.4	56,251	0.07%
2021/06/11	14.3	113.13	24	112.83	113.50	-9.8	58,242	-0.02%
2021/06/10	17.4	110.25	18.2	111.00	110.50	-0.8	59,189	0.00%
2021/06/09	68.4	109.76	7	110.07	109.50	61.4	60,027	0.10%
2021/06/08	5	110.40	9	110.78	110.50	-4	61,243	-0.01%
2021/06/07	14.1	111.07	9	111.61	110.50	5.1	62,197	0.01%
2021/06/04	13.2	110.00	13	110.73	112.00	0.2	62,654	0.00%
2021/06/03	39.1	111.69	9.9	111.52	111.00	29.1	62,906	0.05%
2021/06/02	32.6	112.22	9.2	112.57	112.00	23.4	63,414	0.04%
2021/06/01	13	114.00	4.5	113.93	114.50	8.5	64,306	0.01%
2021/05/31	11.1	112.96	41.5	112.79	113.50	-30.4	65,255	-0.05%
2021/05/28	7.1	110.86	18.5	110.75	111.00	-11.4	66,126	-0.02%
2021/05/27	17	108.50	8.2	108.90	109.50	8.8	66,575	0.01%
2021/05/26	8.1	111.93	7.1	112.20	111.50	1	67,559	0.00%
2021/05/25	31.9	112.06	41	112.10	112.00	-9.1	69,013	-0.01%
2021/05/24	16	108.75	18.3	108.93	109.50	-2.3	69,079	0.00%
2021/05/21	7.1	108.65	56.4	109.08	109.50	-49.3	69,408	-0.07%
2021/05/20	3	105.17	33	105.76	106.00	-30	69,516	-0.04%
2021/05/19	26	105.40	5.3	105.19	105.00	20.7	70,236	0.03%
2021/05/18	25	105.13	57.4	104.98	107.00	-32.4	70,231	-0.05%
2021/05/17	73.5	99.43	34	100.03	98.20	39.4	70,387	0.06%
2021/05/14	33.4	104.97	37.1	104.78	104.50	-3.7	70,236	-0.01%
2021/05/13	42.3	102.60	21.1	103.26	103.00	21.2	70,571	0.03%
2021/05/12	78.6	101.64	97.3	100.97	102.00	-18.7	70,334	-0.03%
2021/05/11	60.3	107.84	35	107.21	107.00	25.3	69,233	0.04%
2021/05/10	40	114.00	22	113.45	113.00	18	69,994	0.03%
2021/05/07	43.1	116.45	54.5	115.71	117.50	-11.4	72,312	-0.02%
2021/05/06	18.4	111.71	44.6	112.14	112.50	-26.2	73,359	-0.04%
2021/05/05	36.9	111.06	59	111.31	110.00	-22.2	74,195	-0.03%
2021/05/04	78.6	109.49	55.7	109.06	108.50	22.9	75,249	0.03%
2021/05/03	37.3	113.38	42.6	112.75	112.50	-5.3	76,133	-0.01%
2021/04/29	22.8	117.12	17.1	117.76	116.00	5.8	78,603	0.01%
2021/04/28	29.8	117.23	20	117.48	117.00	9.8	79,282	0.01%
2021/04/27	36.1	119.39	26.6	119.19	118.50	9.5	80,842	0.01%
2021/04/26	79.1	118.06	20.2	118.32	117.50	58.9	81,368	0.07%
2021/04/23	25.2	117.94	27.8	118.14	119.00	-2.7	82,262	0.00%
2021/04/22	51.9	118.76	100.5	119.29	117.50	-48.6	84,441	-0.06%
2021/04/21	33.6	120.47	39.1	120.39	120.00	-5.6	88,574	-0.01%
2021/04/20	22.1	121.46	33.3	121.82	122.00	-11.2	89,305	-0.01%
2021/04/19	25.9	121.90	14	122.14	121.50	11.9	90,633	0.01%
2021/04/16	29	123.07	51.2	123.07	123.50	-22.2	91,260	-0.02%
2021/04/15	33.3	120.21	53	120.52	121.00	-19.7	92,273	-0.02%
2021/04/14	47.3	120.92	110	120.40	121.50	-62.7	93,500	-0.07%	大賣/
2021/04/13	15.3	122.17	40.2	122.25	122.50	-24.9	96,281	-0.03%
2021/04/12	101.7	120.88	28	120.95	120.50	73.7	99,322	0.07%	大買/
2021/04/09	96.7	121.17	30.3	121.58	120.00	66.4	102,027	0.07%
2021/04/08	25.8	122.30	20	122.53	122.50	5.8	101,224	0.01%
2021/04/07	37.5	123.50	27	123.43	123.50	10.5	101,243	0.01%
2021/04/06	18.3	122.81	35	123.09	122.50	-16.8	101,439	-0.02%
2021/04/01	98.3	121.99	165.9	121.67	121.50	-67.7	101,864	-0.07%	大賣/
2021/03/31	150.7	124.65	101	124.51	124.00	49.7	102,143	0.05%	大買/大賣/
2021/03/30	16.2	129.22	28.8	129.60	129.50	-12.5	100,661	-0.01%
2021/03/29	16	127.81	18	128.14	128.50	-2	100,823	0.00%
2021/03/26	29	127.32	14.2	127.15	126.50	14.8	101,700	0.01%
2021/03/25	38.3	127.05	38.7	127.49	126.50	-0.4	101,299	0.00%
2021/03/24	50.7	128.83	47.6	127.92	128.00	3.1	100,686	0.00%
2021/03/23	66.6	131.99	91	132.02	130.50	-24.4	99,806	-0.02%
2021/03/22	33.4	127.12	139.5	127.32	130.00	-106	98,701	-0.11%	大賣/鉅額交易
2021/03/19	165.4	124.86	90.3	124.55	123.50	75	97,546	0.08%	大買/
2021/03/18	67.9	129.82	141.7	129.98	129.50	-73.8	95,637	-0.08%	大賣/
2021/03/17	70.9	126.20	121.3	125.96	126.00	-50.4	94,357	-0.05%	大賣/
2021/03/16	24.2	122.56	46.5	122.64	123.00	-22.3	92,873	-0.02%
2021/03/15	27.2	119.94	52.5	120.25	121.00	-25.3	92,452	-0.03%
2021/03/12	14.1	119.00	108.3	119.40	120.00	-94.2	93,263	-0.10%	大賣/
2021/03/11	32.2	117.01	59.1	117.08	117.00	-26.9	94,385	-0.03%
2021/03/10	16.2	115.38	15	115.57	115.50	1.2	93,926	0.00%
2021/03/09	24	113.62	41.2	114.02	115.00	-17.2	93,640	-0.02%
2021/03/08	39.2	114.73	32.2	114.24	113.50	7	93,481	0.01%
2021/03/05	57	114.89	55.4	114.56	115.00	1.6	92,985	0.00%
2021/03/04	93	113.96	67	113.91	114.50	26	92,545	0.03%
2021/03/03	24.5	113.57	60.6	114.62	115.50	-36.1	91,575	-0.04%
2021/03/02	20.2	113.57	11	113.86	112.00	9.2	90,689	0.01%
2021/02/26	108.1	112.92	20.2	112.48	112.00	87.9	90,179	0.10%	大買/
2021/02/25	32.2	114.65	61.5	115.35	116.50	-29.3	88,553	-0.03%
2021/02/24	22.4	111.55	14.6	112.85	110.50	7.8	87,097	0.01%
2021/02/23	16.1	109.72	24.9	110.85	111.50	-8.8	86,598	-0.01%
2021/02/22	51.4	112.42	87.1	112.27	111.00	-35.8	86,137	-0.04%
2021/02/19	95.4	110.44	30	110.50	110.00	65.4	85,645	0.08%
2021/02/18	31.2	113.85	52	113.62	113.00	-20.8	84,850	-0.02%
2021/02/17	48.4	114.07	25.1	114.20	114.00	23.3	84,908	0.03%
2021/02/05	86.2	114.59	77	114.67	113.50	9.2	83,928	0.01%
2021/02/04	24.3	114.21	35	113.99	114.00	-10.7	83,134	-0.01%
2021/02/03	21.3	116.40	36	116.49	116.50	-14.7	82,680	-0.02%
2021/02/02	31.1	115.85	36.2	116.25	116.50	-5.1	82,107	-0.01%
2021/02/01	68.3	110.50	119.6	110.30	113.00	-51.4	81,389	-0.06%	大賣/
2021/01/29	121.7	115.26	118.5	114.82	111.50	3.3	79,640	0.00%	大買/大賣/
2021/01/28	93.7	119.17	64.2	118.79	118.50	29.5	76,874	0.04%
2021/01/27	118.3	123.06	89.3	123.56	123.00	29	75,136	0.04%	大買/
2021/01/26	126.4	122.06	79	122.18	122.00	47.4	73,916	0.06%	大買/
2021/01/25	79.4	120.23	90.1	121.03	123.00	-10.7	72,070	-0.01%
2021/01/22	164.9	120.43	192.4	120.55	121.50	-27.6	70,174	-0.04%	大買/大賣/
2021/01/21	45.7	116.25	68.4	116.02	117.00	-22.6	67,021	-0.03%
2021/01/20	141	116.90	59.2	116.47	114.50	81.8	66,129	0.12%	大買/
2021/01/19	42.1	114.68	39.3	115.08	115.00	2.8	64,197	0.00%
2021/01/18	67.2	113.68	89	113.92	114.00	-21.8	63,005	-0.03%
2021/01/15	163.6	115.96	123.4	116.30	115.50	40.2	61,737	0.07%	大買/大賣/
2021/01/14	189.8	114.52	324.7	113.25	116.00	-134.9	59,302	-0.23%	大買/大賣/鉅額交易
2021/01/13	41.8	105.92	46.6	105.98	106.50	-4.8	54,542	-0.01%
2021/01/12	56.9	104.28	16.4	104.10	104.00	40.6	53,983	0.08%
2021/01/11	47.2	107.56	20.5	107.39	107.50	26.7	53,647	0.05%
2021/01/08	73.3	108.01	92.1	107.52	108.00	-18.8	53,291	-0.04%
2021/01/07	57.4	106.80	141.3	107.11	107.00	-83.9	51,832	-0.16%	大賣/
2021/01/06	198	106.21	179.4	105.69	105.00	18.6	50,561	0.04%	大買/大賣/
2021/01/05	220.8	103.07	258.9	102.79	104.00	-38.1	47,274	-0.08%	大買/大賣/
2021/01/04	161.6	97.51	515	96.54	99.90	-353.4	44,037	-0.80%	大買/大賣/鉅額交易
2020/12/31	12.1	91.58	6.3	91.69	92.00	5.8	40,427	0.01%
2020/12/30	8.1	91.02	11.2	90.96	91.60	-3.1	40,179	-0.01%
2020/12/29	43.4	91.40	19	90.84	90.40	24.4	39,796	0.06%
2020/12/28	89.6	92.02	128.6	92.79	91.80	-39	39,355	-0.10%	大賣/
2020/12/25	167.2	91.48	145.5	91.60	91.80	21.7	38,556	0.06%	大買/大賣/
2020/12/24	5	89.70	11.4	89.37	89.60	-6.4	37,188	-0.02%
2020/12/23	11	88.83	35.4	88.87	88.80	-24.4	37,032	-0.07%
2020/12/22	189.2	88.30	213	88.93	87.70	-23.9	36,732	-0.06%	大買/大賣/
2020/12/21	14	87.91	25	87.98	88.00	-11	36,124	-0.03%
2020/12/18	2.1	87.60	248	87.88	87.70	-245.9	35,941	-0.68%	大賣/鉅額交易
2020/12/17	3.1	88.02	7	87.89	87.80	-3.9	35,866	-0.01%
2020/12/16	9	87.86	26	87.92	88.20	-17	35,716	-0.05%
2020/12/15	14.2	86.99	17.6	86.82	87.10	-3.4	35,463	-0.01%
2020/12/14	257.2	88.47	16.6	88.52	87.70	240.6	35,162	0.68%	大買/鉅額交易
2020/12/11	19	87.22	19	87.39	87.60	0	34,666	0.00%
2020/12/10	31	87.85	11.2	87.71	87.70	19.9	33,930	0.06%
2020/12/09	37.1	88.93	53.5	88.85	89.00	-16.5	33,480	-0.05%
2020/12/08	75.4	88.51	92.5	88.29	87.60	-17.1	32,621	-0.05%
2020/12/07	148.1	86.57	154	86.16	87.90	-5.9	31,140	-0.02%	大買/大賣/
2020/12/04	37	82.90	37.9	82.91	82.90	-0.9	28,798	0.00%
2020/12/03	23.3	82.05	10	82.17	82.00	13.3	28,368	0.05%
2020/12/02	8	82.82	9	82.69	82.70	-1	28,204	0.00%
2020/12/01	3	82.43	3	82.43	82.90	0	28,227	0.00%
2020/11/30	16	82.41	16.1	82.64	82.30	-0.1	28,504	0.00%
2020/11/27	20.2	82.56	13	82.61	82.60	7.2	27,917	0.03%
2020/11/26	162	82.84	44	83.03	83.00	118	27,869	0.42%	大買/鉅額交易
2020/11/25	20.2	81.90	3	82.30	82.00	17.2	27,823	0.06%
2020/11/24	66.2	82.29	3	82.23	82.00	63.2	27,853	0.23%
2020/11/23	3	82.97	8	82.84	82.90	-5	27,877	-0.02%
2020/11/20	12	82.33	1	82.80	82.50	11	27,738	0.04%
2020/11/19	12.6	82.69	10	82.67	82.90	2.6	27,618	0.01%
2020/11/18	11.1	83.18	8.1	83.17	83.20	3.1	27,595	0.01%
2020/11/17	19	82.78	63.2	83.03	83.00	-44.2	27,491	-0.16%
2020/11/16	29	82.53	41.4	82.48	82.60	-12.4	27,885	-0.04%
2020/11/13	29	81.41	1,102.2	81.01	81.40	-1,073.2	27,577	-3.89%	大賣/鉅額交易
2020/11/12	2	81.25	23.7	81.68	81.90	-21.7	27,494	-0.08%
2020/11/11	2	81.60	58.3	81.29	81.60	-56.3	27,213	-0.21%
2020/11/10	2	80.90	22	80.89	80.80	-20	27,174	-0.07%
2020/11/09	1.2	80.53	21.1	80.86	81.20	-19.9	28,235	-0.07%
2020/11/06	0	0.00	6	79.60	79.70	-6	28,321	-0.02%
2020/11/05	2	79.00	2	79.05	79.00	0	28,488	0.00%
2020/11/04	1,100	79.08	8	78.74	78.80	1,092	29,073	3.76%	大買/鉅額交易
2020/11/03	5	78.40	0.2	78.60	78.30	4.8	29,122	0.02%
2020/11/02	6.8	77.57	5.7	77.90	78.30	1.1	29,432	0.00%
2020/10/30	10.3	77.56	4.5	77.71	77.50	5.8	29,600	0.02%
2020/10/29	10	77.46	1	77.90	78.00	9	29,550	0.03%
2020/10/28	8.5	78.88	807	78.94	78.30	-798.5	30,059	-2.66%	大賣/鉅額交易
2020/10/27	4.1	79.70	2	79.60	80.00	2.1	30,234	0.01%
2020/10/26	5.6	80.24	4	80.30	80.20	1.6	30,632	0.01%
2020/10/23	13	80.82	9	80.72	80.70	4	31,049	0.01%
2020/10/22	3	80.47	2	80.60	80.80	1	32,073	0.00%
2020/10/21	37	80.94	36.6	80.95	80.40	0.4	32,779	0.00%
2020/10/20	18	81.44	19	81.55	81.40	-1	33,058	0.00%
2020/10/19	9	80.88	62	80.75	81.30	-53	33,610	-0.16%
2020/10/16	11	79.22	17.4	78.71	78.60	-6.4	33,408	-0.02%
2020/10/15	0	0.00	4	78.08	78.10	-4	33,847	-0.01%
2020/10/14	29	78.12	1.5	78.27	78.00	27.5	34,602	0.08%
2020/10/13	15.1	78.45	8	78.33	78.90	7.1	34,800	0.02%
2020/10/12	20.5	78.53	12.8	78.54	78.70	7.7	35,259	0.02%
2020/10/08	16.1	77.72	1	78.00	78.00	15.1	35,425	0.04%
2020/10/07	18.1	77.45	0	0.00	77.40	18.1	35,744	0.05%
2020/10/06	5	77.86	5	77.82	77.80	0	36,066	0.00%
2020/10/05	3.2	77.70	6	77.80	77.70	-2.8	36,653	-0.01%
2020/09/30	8	77.64	10	77.67	77.40	-2	37,159	-0.01%
2020/09/29	8.2	77.40	13	78.03	77.00	-4.8	37,455	-0.01%
2020/09/28	3.2	75.87	14.7	76.41	76.90	-11.5	37,793	-0.03%
2020/09/25	46	74.75	6	74.37	74.30	40	38,001	0.11%
2020/09/24	73.4	75.51	9	75.19	75.00	64.4	38,076	0.17%
2020/09/23	38	76.81	4	76.78	76.70	34	37,687	0.09%
2020/09/22	24	76.93	3.8	77.07	76.80	20.2	38,132	0.05%
2020/09/21	6.2	77.75	4	77.85	77.40	2.2	38,706	0.01%
2020/09/18	18.1	77.90	3	77.67	77.60	15.1	40,000	0.04%
2020/09/17	11	78.36	2	78.10	78.10	9	40,947	0.02%
2020/09/16	2	78.95	0	0.00	78.80	2	41,362	0.00%
2020/09/15	7.1	79.09	44.8	79.20	79.10	-37.7	41,339	-0.09%
2020/09/14	3.1	79.37	11	79.09	79.40	-7.9	41,646	-0.02%
2020/09/11	12	78.48	9	78.23	78.50	3	41,491	0.01%
2020/09/10	1	78.10	11.5	78.49	78.50	-10.5	41,523	-0.03%
2020/09/09	3	77.30	1	77.20	77.90	2	41,410	0.00%
2020/09/08	13	77.79	0	0.00	77.50	13	41,473	0.03%
2020/09/07	9.1	77.02	6	77.35	77.30	3.1	41,611	0.01%
2020/09/04	11.2	76.95	26	77.00	76.90	-14.8	41,954	-0.04%
2020/09/03	27.5	78.32	16	78.24	77.70	11.5	41,789	0.03%
2020/09/02	46.2	77.09	3	77.07	77.80	43.2	41,734	0.10%
2020/09/01	6.3	76.76	2	76.80	77.00	4.3	42,211	0.01%
2020/08/31	19.8	77.31	1	77.60	76.90	18.8	42,474	0.04%
2020/08/28	4	77.43	16	77.42	77.50	-12	42,692	-0.03%
2020/08/27	10	77.71	18	77.79	77.50	-8	42,988	-0.02%
2020/08/26	310	77.97	4	77.98	78.20	306	43,281	0.71%	大買/鉅額交易
2020/08/25	2	77.95	4	78.15	78.30	-2	43,441	0.00%
2020/08/24	4	77.93	1	78.00	77.60	3	43,891	0.01%
2020/08/21	6	77.88	6	78.05	78.20	0	43,964	0.00%
2020/08/20	25.7	77.13	5	77.02	77.10	20.7	43,929	0.05%
2020/08/19	3	80.13	44	80.11	79.30	-41	43,368	-0.09%
2020/08/18	20	79.91	4.1	79.65	79.80	15.9	43,283	0.04%
2020/08/17	30	80.29	19.5	80.32	80.20	10.5	43,604	0.02%
2020/08/14	5.1	79.87	39	80.26	80.40	-33.9	43,618	-0.08%
2020/08/13	38.1	80.16	20	80.21	79.50	18.1	43,559	0.04%
2020/08/12	521	80.34	33.4	80.88	81.40	487.6	42,948	1.14%	大買/鉅額交易
2020/08/11	27	79.97	1	79.90	79.80	26	43,139	0.06%
2020/08/10	36.2	79.99	48	80.05	80.50	-11.8	43,407	-0.03%
2020/08/07	7.2	78.66	1	79.50	78.30	6.2	43,275	0.01%
2020/08/06	8	79.39	11	79.06	79.00	-3	43,625	-0.01%
2020/08/05	34	78.19	6	77.90	77.90	28	43,829	0.06%
2020/08/04	9	77.87	20.8	77.75	78.10	-11.8	44,340	-0.03%
2020/08/03	23.2	77.59	15.2	77.66	77.10	8	44,597	0.02%
2020/07/31	12.1	78.77	20.6	78.96	78.40	-8.6	44,108	-0.02%
2020/07/30	42	77.92	8	78.05	78.00	34	43,832	0.08%
2020/07/29	54	78.46	34	78.28	78.00	20	43,666	0.05%
2020/07/28	56	79.93	35	80.28	78.40	21	43,848	0.05%
2020/07/27	45.6	78.52	11.8	78.52	78.00	33.8	43,342	0.08%
2020/07/24	26	80.58	17	80.96	80.00	9	42,760	0.02%
2020/07/23	74	81.75	58.1	81.94	82.10	15.9	42,348	0.04%
2020/07/22	75	85.51	41.1	85.83	85.90	33.9	41,517	0.08%
2020/07/21	76.1	85.47	99.2	85.57	85.30	-23.1	40,594	-0.06%
2020/07/20	34.1	86.11	1,003.6	85.52	86.80	-969.5	39,798	-2.44%	大賣/鉅額交易
2020/07/17	20.4	88.28	63.2	88.37	88.00	-42.8	39,066	-0.11%
2020/07/16	48.5	87.14	20	87.45	87.60	28.5	39,095	0.07%
2020/07/15	16	86.79	16	86.83	86.60	0	38,790	0.00%
2020/07/14	5.4	86.78	8.5	86.83	86.30	-3.1	39,163	-0.01%
2020/07/13	2.2	86.11	57	86.20	86.70	-54.8	39,298	-0.14%
2020/07/10	21	85.26	7	85.34	84.80	14	39,392	0.04%
2020/07/09	15.5	86.34	8.3	86.54	86.20	7.2	39,134	0.02%
2020/07/08	8	86.85	6	86.85	87.00	2	38,728	0.01%
2020/07/07	11.2	86.36	11	86.39	87.00	0.2	38,430	0.00%
2020/07/06	7	86.34	12	86.48	86.40	-5	38,484	-0.01%
2020/07/03	18.2	85.38	8	85.46	85.30	10.2	39,251	0.03%
2020/07/02	11	85.35	10	85.61	86.00	1	39,318	0.00%
2020/07/01	8	86.70	25	86.46	85.90	-17	39,567	-0.04%
2020/06/30	28	86.08	96	85.94	86.30	-68	39,234	-0.17%
2020/06/29	12.5	84.70	138	84.77	85.20	-125.5	38,911	-0.32%	大賣/鉅額交易
2020/06/24	44	82.98	63.4	82.67	83.50	-19.4	37,861	-0.05%
2020/06/23	17.5	79.95	13	80.06	80.20	4.5	37,387	0.01%
2020/06/22	11	78.34	5.1	78.65	78.90	5.9	37,269	0.02%
2020/06/19	9	78.50	3	78.57	78.80	6	37,883	0.02%
2020/06/18	0	0.00	5	78.20	78.50	-5	37,988	-0.01%
2020/06/17	7	78.51	4	78.38	78.20	3	38,713	0.01%
2020/06/16	7	78.27	24	78.27	78.40	-17	40,122	-0.04%
2020/06/15	5	77.48	7	77.71	77.00	-2	41,533	0.00%
2020/06/12	15	77.43	70.5	77.77	78.00	-55.5	42,349	-0.13%
2020/06/11	6.1	79.06	8	79.49	78.60	-1.9	42,992	0.00%
2020/06/10	2.7	79.77	20.2	79.80	79.90	-17.5	43,388	-0.04%
2020/06/09	6.1	79.63	22	79.52	79.50	-15.9	44,767	-0.04%
2020/06/08	17.1	79.25	62	79.56	79.70	-44.9	45,559	-0.10%
2020/06/05	8	77.93	7.6	78.25	78.50	0.4	45,175	0.00%
2020/06/04	12	78.26	22	78.40	78.40	-10	45,232	-0.02%
2020/06/03	32	77.89	21	78.08	78.10	11	45,254	0.02%
2020/06/02	2	77.05	15	77.28	77.10	-13	45,186	-0.03%
2020/06/01	3	76.27	25	76.49	76.20	-22	45,106	-0.05%
2020/05/29	0	0.00	13	75.68	75.80	-13	45,158	-0.03%
2020/05/28	1.2	75.50	3	75.60	75.30	-1.8	44,994	0.00%
2020/05/27	34	75.08	38	75.07	75.30	-4	45,453	-0.01%
2020/05/26	5	74.66	14.4	74.97	74.80	-9.4	45,969	-0.02%
2020/05/25	9	72.92	24	73.23	73.60	-15	46,216	-0.03%
2020/05/22	73	73.79	23	73.83	73.60	50	46,552	0.11%
2020/05/21	9	74.77	12.3	74.80	74.70	-3.3	46,325	-0.01%
2020/05/20	26	74.85	23	74.64	74.50	3	46,417	0.01%
2020/05/19	44	75.28	19	75.07	74.80	25	46,489	0.05%
2020/05/18	50.6	75.42	5	75.64	75.00	45.6	46,100	0.10%
2020/05/15	36.1	77.95	68	78.25	77.10	-31.9	45,526	-0.07%
2020/05/14	23.1	78.18	5	78.26	78.20	18.1	45,023	0.04%
2020/05/13	33	78.26	34.6	78.40	78.80	-1.6	44,680	0.00%
2020/05/12	17	77.71	7	77.79	77.30	10	44,565	0.02%
2020/05/11	26.2	78.67	60	78.48	78.90	-33.8	44,747	-0.08%
2020/05/08	2	76.50	74	76.37	76.20	-72	44,242	-0.16%
2020/05/07	3	75.20	19	75.49	75.20	-16	44,308	-0.04%
2020/05/06	7	74.43	11	74.58	74.30	-4	44,218	-0.01%
2020/05/05	59	74.29	6.6	74.56	74.10	52.4	44,492	0.12%
2020/05/04	20	74.53	20.3	74.60	74.50	-0.3	44,768	0.00%
2020/04/30	4.1	76.59	25	76.49	77.00	-20.9	44,694	-0.05%
2020/04/29	5	75.70	37	75.81	75.60	-32	44,975	-0.07%
2020/04/28	5	74.88	24	75.00	75.20	-19	45,609	-0.04%
2020/04/27	12	74.89	23.1	74.91	74.90	-11.1	47,798	-0.02%
2020/04/24	3	73.90	17	74.05	73.80	-14	47,910	-0.03%
2020/04/23	16.2	74.31	6	74.40	74.00	10.2	48,896	0.02%
2020/04/22	15.2	73.07	54	72.89	73.90	-38.8	48,768	-0.08%
2020/04/21	50	74.37	64	74.43	73.50	-14	48,703	-0.03%
2020/04/20	17.4	75.97	7.4	75.97	76.20	10	48,171	0.02%
2020/04/17	20	75.72	87	75.84	75.80	-67	48,024	-0.14%
2020/04/16	27.1	74.35	216	74.64	74.00	-188.9	47,392	-0.40%	大賣/鉅額交易
2020/04/15	58.2	74.48	19	74.40	74.10	39.2	47,157	0.08%
2020/04/14	9	74.01	28	74.04	74.40	-19	47,387	-0.04%
2020/04/13	20	73.43	11	73.47	73.10	9	47,485	0.02%
2020/04/10	61	73.67	26	73.70	73.90	35	47,506	0.07%
2020/04/09	225.8	74.39	35	74.38	74.00	190.8	47,817	0.40%	大買/鉅額交易
2020/04/08	41.2	74.08	170.1	73.55	75.00	-128.9	47,242	-0.27%	大賣/鉅額交易
2020/04/07	128.4	71.06	43	71.36	71.20	85.4	45,981	0.19%	大買/
2020/04/06	73	69.94	6	69.97	70.20	67	45,466	0.15%
2020/04/01	14	70.03	17	70.17	70.00	-3	44,975	-0.01%
2020/03/31	18	70.14	15	70.29	69.90	3	44,733	0.01%
2020/03/30	16	69.39	8.1	69.80	70.00	7.9	44,283	0.02%
2020/03/27	97.4	71.31	68	71.20	70.10	29.4	43,919	0.07%
2020/03/26	39	70.89	3	70.93	71.00	36	43,204	0.08%
2020/03/25	57	71.64	72	71.78	71.40	-15	43,208	-0.03%
2020/03/24	106.2	69.96	19	69.88	69.40	87.2	42,793	0.20%	大買/
2020/03/23	39.2	67.72	10	67.83	67.50	29.2	43,074	0.07%
2020/03/20	39	69.98	57.3	70.16	70.80	-18.3	42,561	-0.04%
2020/03/19	107.4	67.61	83	67.64	66.30	24.4	41,412	0.06%	大買/
2020/03/18	35	70.42	43	70.77	70.00	-8	40,185	-0.02%
2020/03/17	74.2	71.04	30.3	71.16	70.60	43.9	39,472	0.11%
2020/03/16	83.3	72.31	35	72.33	71.10	48.3	38,858	0.12%
2020/03/13	147.9	70.98	67.2	70.82	74.60	80.7	38,007	0.21%	大買/
2020/03/12	198.2	76.00	108.8	76.11	74.70	89.4	36,846	0.24%	大買/大賣/
2020/03/11	42	79.14	1	79.20	78.60	41	35,761	0.11%
2020/03/10	28	79.06	9	79.09	79.40	19	35,582	0.05%
2020/03/09	78	79.44	56.1	79.27	79.10	21.9	35,358	0.06%
2020/03/06	49	81.31	1	80.90	80.80	48	35,166	0.14%
2020/03/05	61	83.18	8	83.16	82.70	53	35,040	0.15%
2020/03/04	15	81.51	14.1	81.45	81.70	0.9	35,049	0.00%
2020/03/03	39	81.17	37.2	81.35	81.00	1.8	34,888	0.01%
2020/03/02	46	79.13	15	79.25	79.20	31	34,638	0.09%
2020/02/27	37	80.40	5	80.26	80.30	32	34,937	0.09%
2020/02/26	37	81.17	7.6	81.42	81.10	29.4	34,982	0.08%
2020/02/25	410.1	81.30	56	80.47	82.30	354.1	34,763	1.02%	大買/鉅額交易
2020/02/24	224	80.78	7	80.73	80.70	217	34,847	0.62%	大買/鉅額交易
2020/02/21	143	81.88	20	82.02	81.70	123	35,036	0.35%	大買/鉅額交易
2020/02/20	100	82.87	21.1	83.08	82.80	78.9	36,338	0.22%
2020/02/19	147.1	83.35	52	83.91	83.80	95.1	36,346	0.26%	大買/
2020/02/18	23.1	83.54	38	83.62	83.40	-14.9	36,642	-0.04%
2020/02/17	10	83.92	25	83.90	83.90	-15	37,750	-0.04%
2020/02/14	124	84.96	9	84.94	84.90	115	38,341	0.30%	大買/鉅額交易
2020/02/13	21	85.68	27	85.14	84.70	-6	39,439	-0.02%
2020/02/12	19.2	84.45	28	84.83	85.50	-8.8	40,708	-0.02%
2020/02/11	27.8	82.43	153.5	82.36	82.90	-125.7	41,559	-0.30%	大賣/鉅額交易
2020/02/10	161	80.64	36	81.57	82.00	125	42,608	0.29%	大買/鉅額交易
2020/02/07	6	82.85	5.1	83.00	82.90	0.9	43,602	0.00%
2020/02/06	13.6	82.69	42.4	83.08	83.60	-28.8	45,059	-0.06%
2020/02/05	45.4	82.14	26.5	82.25	82.20	18.9	46,922	0.04%
2020/02/04	15.8	82.83	33	83.31	82.20	-17.2	48,200	-0.04%
2020/02/03	40.9	79.29	43.1	79.78	82.20	-2.2	48,094	0.00%
2020/01/31	63.4	83.35	101	83.86	83.20	-37.6	47,505	-0.08%	大賣/
2020/01/30	207.4	83.71	1,065.8	83.14	83.10	-858.4	47,070	-1.82%	大買/大賣/鉅額交易
2020/01/20	11	92.59	80	92.47	92.30	-69	44,925	-0.15%
2020/01/17	13.6	92.17	80	92.09	92.30	-66.5	44,926	-0.15%
2020/01/16	3	89.80	89	89.71	90.00	-86	44,307	-0.19%
2020/01/15	3	90.20	6	90.12	89.90	-3	45,467	-0.01%
2020/01/14	7.4	89.80	3.1	89.70	90.00	4.3	46,469	0.01%
2020/01/13	2.1	89.06	2	89.20	89.60	0.1	46,698	0.00%
2020/01/10	1.3	88.22	19	88.31	89.00	-17.7	47,630	-0.04%
2020/01/09	4	87.38	12	87.37	87.10	-8	48,452	-0.02%
2020/01/08	22	87.39	28	87.28	86.50	-6	48,573	-0.01%
2020/01/07	34.5	89.28	7.3	89.44	89.10	27.2	48,302	0.06%
2020/01/06	13.1	90.47	33	90.86	90.50	-19.9	48,395	-0.04%
2020/01/03	4	91.63	43.6	91.74	91.60	-39.6	48,271	-0.08%
2020/01/02	13	90.69	16	90.73	90.80	-3	48,116	-0.01%
2019/12/31	2	90.95	11.6	90.90	90.80	-9.6	48,193	-0.02%
2019/12/30	0.1	90.90	59.1	91.39	90.90	-59	48,265	-0.12%
2019/12/27	1	91.60	28	91.51	91.50	-27	48,462	-0.06%
2019/12/26	7.2	90.87	2	90.90	90.80	5.2	48,560	0.01%
2019/12/25	5	90.96	3	91.13	91.00	2	49,146	0.00%
2019/12/24	8	90.98	5	91.06	90.90	3	49,384	0.01%
2019/12/23	10.1	91.25	33.8	91.15	91.50	-23.7	49,552	-0.05%
2019/12/20	1	91.90	2	92.15	91.10	-1	49,578	0.00%
2019/12/19	9.1	91.77	2.5	91.76	92.20	6.6	49,260	0.01%
2019/12/18	13	92.38	77.3	92.29	92.40	-64.3	48,958	-0.13%
2019/12/17	44	91.12	31.5	91.19	91.60	12.5	48,539	0.03%
2019/12/16	4	91.95	82	91.79	91.60	-78	48,561	-0.16%
2019/12/13	3.1	91.21	18	91.63	91.00	-14.9	48,552	-0.03%
2019/12/12	3.1	91.66	32.6	91.64	91.00	-29.5	48,727	-0.06%
2019/12/11	7	91.10	67.9	90.86	91.30	-60.9	48,865	-0.12%
2019/12/10	1	90.30	6	90.32	90.30	-5	49,354	-0.01%
2019/12/09	4	90.90	15.9	91.03	91.00	-11.9	49,715	-0.02%
2019/12/06	1	90.50	12.2	90.26	90.50	-11.2	49,472	-0.02%
2019/12/05	1	89.80	2	90.20	89.90	-1	49,467	0.00%
2019/12/04	4	88.95	15	89.31	89.50	-11	49,622	-0.02%
2019/12/03	11.2	89.43	12	89.68	90.00	-0.8	49,672	0.00%
2019/12/02	5	88.24	9	87.53	88.60	-4	49,485	-0.01%
2019/11/29	15.2	89.13	8	89.03	88.50	7.2	49,213	0.01%
2019/11/28	2.1	90.37	5.6	90.46	89.80	-3.5	48,897	-0.01%
2019/11/27	3	89.87	24	90.28	90.60	-21	49,237	-0.04%
2019/11/26	108	89.97	36	89.71	89.90	72	49,243	0.15%	大買/
2019/11/25	21	89.93	11	89.89	89.60	10	48,294	0.02%
2019/11/22	28	91.98	34.2	91.55	91.40	-6.2	47,978	-0.01%
2019/11/21	32	90.84	55.9	91.33	92.50	-23.9	47,972	-0.05%
2019/11/20	129	92.17	27.8	91.90	91.90	101.2	47,375	0.21%	大買/鉅額交易
2019/11/19	14	91.99	161	92.27	92.80	-147	47,024	-0.31%	大賣/鉅額交易
2019/11/18	2.6	90.08	38.5	90.33	90.50	-35.9	45,679	-0.08%
2019/11/15	11	90.10	45	90.21	90.10	-34	45,397	-0.07%
2019/11/14	53.6	90.57	47.6	90.73	89.30	6	45,007	0.01%
2019/11/13	67	89.82	5.7	89.82	89.70	61.3	44,081	0.14%
2019/11/12	45	89.43	101.5	90.21	91.00	-56.5	43,699	-0.13%	大賣/
2019/11/11	139	88.33	66	88.16	87.90	73	42,815	0.17%	大買/
2019/11/08	111	91.45	105.2	92.01	90.90	5.8	41,247	0.01%	大買/大賣/
2019/11/07	19.1	90.59	102	90.49	90.80	-82.9	39,749	-0.21%	大賣/
2019/11/06	138	90.24	110.8	90.12	90.40	27.2	38,542	0.07%	大買/大賣/
2019/11/05	76.1	89.89	130.3	89.86	90.00	-54.2	37,282	-0.15%	大賣/
2019/11/04	121	87.57	222.8	88.00	89.00	-101.8	36,054	-0.28%	大買/大賣/鉅額交易
2019/11/01	89.2	83.09	156.1	83.22	84.80	-67	34,294	-0.20%	大賣/
2019/10/31	19	81.03	24	80.87	80.60	-5	33,093	-0.02%
2019/10/30	9.2	80.19	4	80.05	80.20	5.2	32,959	0.02%
2019/10/29	112.5	80.71	8.1	80.98	80.80	104.4	32,835	0.32%	大買/鉅額交易
2019/10/28	17	80.48	24.4	80.45	80.10	-7.4	32,576	-0.02%
2019/10/25	15	79.99	35.8	80.09	80.20	-20.8	32,470	-0.06%
2019/10/24	39.1	80.36	40.4	80.53	80.50	-1.3	32,252	0.00%
2019/10/23	50.2	80.07	59.6	80.09	80.50	-9.4	32,630	-0.03%
2019/10/22	33	79.22	49	78.99	79.50	-16	32,364	-0.05%
2019/10/21	9	77.02	10.5	76.98	77.60	-1.5	31,601	0.00%
2019/10/18	62.4	77.35	48	77.72	76.90	14.4	31,704	0.05%
2019/10/17	34.7	76.41	75	76.08	77.20	-40.3	30,791	-0.13%
2019/10/16	2	75.00	19	74.95	75.00	-17	29,769	-0.06%
2019/10/15	7	74.84	35	74.87	74.70	-28	29,704	-0.09%
2019/10/14	1	74.10	42	74.20	74.50	-41	30,027	-0.14%
2019/10/09	21	73.39	8	73.48	72.90	13	29,767	0.04%
2019/10/08	6	73.82	35	73.89	74.00	-29	29,894	-0.10%
2019/10/07	17.1	73.66	35.9	73.56	73.40	-18.8	29,759	-0.06%
2019/10/04	7	72.20	3	72.27	72.70	4	29,672	0.01%
2019/10/03	226	71.80	7	71.99	72.00	219	29,708	0.74%	大買/鉅額交易
2019/10/02	221.4	72.35	12	72.34	72.30	209.4	29,572	0.71%	大買/鉅額交易
2019/10/01	144.1	72.51	22.7	72.70	72.60	121.4	29,331	0.41%	大買/鉅額交易
2019/09/27	14	73.39	6	73.58	73.20	8	28,815	0.03%
2019/09/26	18	74.11	1.2	74.18	74.00	16.8	28,901	0.06%
2019/09/25	104	74.40	4	74.73	74.80	100	28,895	0.35%	大買/
2019/09/24	4.2	74.69	3	74.67	74.90	1.2	29,218	0.00%
2019/09/23	6	74.45	8	74.59	74.70	-2	29,240	-0.01%
2019/09/20	7.6	74.09	13.8	74.36	74.50	-6.2	29,577	-0.02%
2019/09/19	37.4	73.97	0	0.00	73.50	37.4	29,314	0.13%
2019/09/18	38	74.47	19	74.66	74.40	19	29,144	0.07%
2019/09/17	55	74.73	23.4	74.72	74.60	31.6	29,059	0.11%
2019/09/16	30.1	75.45	34	75.67	76.00	-3.9	29,303	-0.01%
2019/09/12	18	75.74	85	75.51	76.00	-67	29,068	-0.23%
2019/09/11	19.1	74.62	12	74.81	74.50	7.1	28,869	0.02%
2019/09/10	30.5	73.96	39	74.41	74.10	-8.5	28,884	-0.03%
2019/09/09	22.4	74.84	16	75.46	74.70	6.4	29,030	0.02%
2019/09/06	9	75.26	11	75.43	75.00	-2	29,372	-0.01%
2019/09/05	0.1	74.90	13	74.74	74.90	-12.9	29,587	-0.04%
2019/09/04	4.2	74.09	10.4	74.28	74.30	-6.2	29,815	-0.02%
2019/09/03	2	74.00	2	74.00	73.60	0	29,905	0.00%
2019/09/02	9.9	74.01	8	74.06	74.00	1.9	30,251	0.01%
2019/08/30	2	73.60	27	73.55	74.20	-25	30,587	-0.08%
2019/08/29	18.2	71.96	2.1	72.01	71.90	16.1	30,724	0.05%
2019/08/28	3.5	72.21	3	72.30	72.40	0.5	31,041	0.00%
2019/08/27	31	72.27	6	72.20	72.20	25	31,307	0.08%
2019/08/26	32.3	71.84	10.8	71.91	72.00	21.5	31,562	0.07%
2019/08/23	9	73.31	0	0.00	73.30	9	31,812	0.03%
2019/08/22	8.5	73.74	13	73.90	73.90	-4.5	32,267	-0.01%
2019/08/21	4.1	73.40	8.1	73.46	73.50	-4	34,158	-0.01%
2019/08/20	30	72.52	1	72.50	72.40	29	34,127	0.08%
2019/08/19	20.5	72.60	10	72.56	72.40	10.5	34,491	0.03%
2019/08/16	9	72.09	2	72.35	72.00	7	35,197	0.02%
2019/08/15	37	71.71	55	71.51	71.60	-18	35,147	-0.05%
2019/08/14	45	73.04	15	74.12	72.60	30	35,268	0.09%
2019/08/13	3	72.97	3	72.97	72.90	0	35,218	0.00%
2019/08/12	4	73.63	5	74.00	73.70	-1	35,749	0.00%
2019/08/08	19.2	73.08	109	73.69	73.10	-89.8	36,472	-0.25%	大賣/
2019/08/07	12	73.15	15	73.01	72.90	-3	37,306	-0.01%
2019/08/06	129	71.62	14.4	72.08	73.30	114.6	37,843	0.30%	大買/鉅額交易
2019/08/05	80.1	73.24	20	73.26	72.80	60.1	37,786	0.16%
2019/08/02	103.1	76.10	51.1	76.02	75.50	52	37,404	0.14%	大買/
2019/08/01	3.2	77.94	3.1	78.13	77.90	0.1	37,162	0.00%
2019/07/31	31.3	78.40	28	77.96	78.60	3.3	37,041	0.01%
2019/07/30	35	77.95	34	78.16	77.80	1	37,167	0.00%
2019/07/29	24	78.28	16	78.29	78.40	8	37,511	0.02%
2019/07/26	9.6	78.44	30	78.39	78.40	-20.4	37,626	-0.05%
2019/07/25	49	78.20	19.6	78.75	78.60	29.4	37,671	0.08%
2019/07/24	42.1	81.20	60.4	81.08	81.30	-18.3	37,192	-0.05%
2019/07/23	23	80.86	3.1	80.80	80.90	19.9	36,534	0.05%
2019/07/22	18.1	80.30	12	80.38	80.60	6.1	36,414	0.02%
2019/07/19	6.4	79.71	2	79.70	79.30	4.4	36,308	0.01%
2019/07/18	8	79.40	4.9	79.16	79.00	3.1	36,773	0.01%
2019/07/17	18	79.59	45	79.91	79.30	-27	37,533	-0.07%
2019/07/16	20.1	80.10	46.2	79.62	80.00	-26.1	37,702	-0.07%
2019/07/15	16.1	76.44	12	77.59	78.10	4.1	38,121	0.01%
2019/07/12	36.1	77.69	12	77.69	77.60	24.1	40,175	0.06%
2019/07/11	11.2	78.28	2	78.65	78.20	9.2	41,245	0.02%
2019/07/10	14	77.88	0	0.00	77.90	14	42,238	0.03%
2019/07/09	23	78.04	8	78.46	77.90	15	43,101	0.03%
2019/07/08	18.1	78.69	6	78.77	79.00	12.1	43,727	0.03%
2019/07/05	8	78.05	9	78.20	78.20	-1	44,148	0.00%
2019/07/04	12	77.84	17	77.69	77.70	-5	44,538	-0.01%
2019/07/03	43	78.05	12.4	77.64	77.50	30.6	44,768	0.07%
2019/07/02	20.4	79.09	3.5	79.44	79.10	16.9	45,091	0.04%
2019/07/01	37	79.04	29	79.25	79.40	8	45,435	0.02%
2019/06/28	3	77.70	12	77.74	77.40	-9	46,469	-0.02%
2019/06/27	4	77.13	19.6	77.44	77.40	-15.6	48,925	-0.03%
2019/06/26	2	76.40	0	0.00	76.30	2	49,037	0.00%
2019/06/25	11	76.55	7	76.87	76.40	4	48,862	0.01%
2019/06/24	19	76.38	30	76.32	77.10	-11	48,644	-0.02%
2019/06/21	23.6	77.69	37	77.76	76.80	-13.4	48,291	-0.03%
2019/06/20	4.8	77.26	10	77.49	77.70	-5.2	47,665	-0.01%
2019/06/19	9	76.74	12	77.10	77.20	-3	47,481	-0.01%
2019/06/18	67	76.64	42.1	76.12	75.90	24.9	46,966	0.05%
2019/06/17	37	76.35	34	75.83	76.40	3	46,586	0.01%
2019/06/14	21	75.08	14.4	74.93	75.10	6.6	46,296	0.01%
2019/06/13	11	74.01	8	73.93	74.20	3	45,938	0.01%
2019/06/12	28	72.72	21	73.55	73.70	7	45,892	0.02%
2019/06/11	20	72.29	4.8	72.60	72.40	15.2	45,480	0.03%
2019/06/10	5	71.82	22	72.05	72.10	-17	45,277	-0.04%
2019/06/06	72.5	71.29	2	71.50	71.10	70.5	44,971	0.16%
2019/06/05	19	71.69	28	72.08	71.00	-9	44,606	-0.02%
2019/06/04	55.2	72.28	10	72.31	71.80	45.2	44,249	0.10%
2019/06/03	11	72.68	9	72.91	73.40	2	43,903	0.00%
2019/05/31	33.6	74.12	27	74.28	73.90	6.6	43,607	0.02%
2019/05/30	19	73.04	64	72.51	73.40	-45	42,989	-0.10%
2019/05/29	19.6	70.72	77	70.58	72.20	-57.4	42,844	-0.13%
2019/05/28	33.5	71.40	17	71.48	71.20	16.5	42,521	0.04%
2019/05/27	21.8	71.43	1.4	71.66	71.40	20.4	40,574	0.05%
2019/05/24	82.8	71.62	17	71.47	71.40	65.8	40,541	0.16%
2019/05/23	37.5	71.96	5	72.18	71.50	32.5	40,262	0.08%
2019/05/22	33	74.52	9.2	74.22	74.00	23.8	39,723	0.06%
2019/05/21	74.2	74.86	6	75.03	75.00	68.2	39,988	0.17%
2019/05/20	6	75.05	53	75.45	75.00	-47	39,825	-0.12%
2019/05/17	35.4	75.27	19	75.94	74.70	16.4	39,707	0.04%
2019/05/16	55.8	76.98	5	76.86	75.90	50.8	39,278	0.13%
2019/05/15	63.4	77.82	8	77.95	77.80	55.4	38,512	0.14%
2019/05/14	26	79.45	44.8	79.75	79.70	-18.8	37,886	-0.05%
2019/05/13	53.8	81.64	65	82.08	81.20	-11.2	37,563	-0.03%
2019/05/10	32.1	83.93	15	85.23	83.70	17.1	37,575	0.05%
2019/05/09	28	84.89	13.6	84.83	84.30	14.4	37,560	0.04%
2019/05/08	2	86.00	9	85.98	85.90	-7	37,350	-0.02%
2019/05/07	5	86.70	27	86.28	86.60	-22	37,276	-0.06%
2019/05/06	75.3	85.37	39	85.60	84.90	36.3	37,269	0.10%
2019/05/03	12	86.85	18	87.46	88.20	-6	36,812	-0.02%
2019/05/02	18.2	86.56	6.2	87.29	86.90	12	36,616	0.03%
2019/04/30	15.2	86.81	69	86.39	86.90	-53.8	36,365	-0.15%
2019/04/29	74	87.83	16	87.87	87.80	58	36,026	0.16%
2019/04/26	18.2	87.09	24.1	87.25	87.40	-6	35,703	-0.02%
2019/04/25	19	86.47	20	86.70	86.80	-1	35,423	0.00%
2019/04/24	43.6	87.65	33	86.93	86.90	10.6	35,170	0.03%
2019/04/23	32.8	87.77	48	87.71	88.30	-15.2	34,864	-0.04%
2019/04/22	36.1	88.26	23.5	88.45	87.80	12.6	34,003	0.04%
2019/04/19	80	90.24	92	90.89	88.90	-12	33,706	-0.04%
2019/04/18	138.6	93.36	105	94.20	91.60	33.6	32,619	0.10%	大買/大賣/
2019/04/17	61.3	91.34	65.4	91.50	91.80	-4.2	30,553	-0.01%
2019/04/16	31	90.07	45	90.26	89.90	-14	29,346	-0.05%
2019/04/15	45.2	88.71	37.9	88.83	89.30	7.3	28,411	0.03%
2019/04/12	16.1	86.12	46	86.14	86.50	-29.9	27,828	-0.11%
2019/04/11	6	83.87	337.3	84.10	83.80	-331.3	27,456	-1.21%	大賣/鉅額交易
2019/04/10	3	83.00	26	82.86	83.00	-23	26,990	-0.09%
2019/04/09	5	82.40	10.8	82.36	82.50	-5.8	26,686	-0.02%
2019/04/08	8.4	82.51	43.6	82.68	82.40	-35.2	26,501	-0.13%
2019/04/03	26.3	81.15	90.6	81.50	81.90	-64.3	25,825	-0.25%
2019/04/02	62	82.70	539.1	82.65	82.00	-477.1	25,304	-1.89%	大賣/鉅額交易
2019/04/01	39	79.14	1,536.4	80.08	80.80	-1,497.4	23,838	-6.28%	大賣/鉅額交易
2019/03/29	2.2	72.91	60	73.22	73.50	-57.9	21,133	-0.27%
2019/03/28	1.9	71.75	2	71.75	71.80	-0.1	21,058	0.00%
2019/03/27	2.5	71.90	8	71.90	71.90	-5.6	21,359	-0.03%
2019/03/26	8.2	71.68	23	71.70	71.80	-14.8	21,516	-0.07%
2019/03/25	14	71.30	1.1	71.41	71.20	12.9	21,784	0.06%
2019/03/22	8	72.86	11	72.81	73.00	-3	21,732	-0.01%
2019/03/21	55	72.91	15	72.94	73.00	40	21,996	0.18%
2019/03/20	2	72.50	2	72.20	72.40	0	22,458	0.00%
2019/03/19	0	0.00	2	72.30	72.30	-2	23,024	-0.01%
2019/03/18	10	71.64	6	71.72	72.00	4	23,226	0.02%
2019/03/15	5	70.86	1	71.10	70.60	4	23,470	0.02%
2019/03/14	1	70.70	0	0.00	71.10	1	23,311	0.00%
2019/03/13	3.1	70.77	0	0.00	70.70	3.1	24,214	0.01%
2019/03/12	1	71.20	2	71.30	71.20	-1	24,353	0.00%
2019/03/11	2.7	70.49	0	0.00	70.40	2.7	24,453	0.01%
2019/03/08	22.2	70.81	1	70.70	70.70	21.2	24,916	0.09%
2019/03/07	0	0.00	19	71.73	71.60	-19	25,765	-0.07%
2019/03/06	21	72.10	2	72.20	72.50	19	26,193	0.07%
2019/03/05	4.4	71.75	7	71.84	71.90	-2.6	26,787	-0.01%
2019/03/04	11.1	71.84	24	72.15	72.20	-12.9	26,928	-0.05%
2019/02/27	1	72.50	1.5	72.70	72.70	-0.5	26,754	0.00%
2019/02/26	5.4	73.05	2	73.70	72.80	3.4	26,722	0.01%
2019/02/25	1.9	73.35	0	0.00	73.40	1.9	26,937	0.01%
2019/02/22	2.6	73.27	1	73.50	73.50	1.6	27,267	0.01%
2019/02/21	20.2	73.40	20	73.76	73.80	0.2	27,552	0.00%
2019/02/20	11	73.17	34.8	73.20	73.20	-23.8	27,545	-0.09%
2019/02/19	2	71.75	18.2	71.81	72.00	-16.2	27,169	-0.06%
2019/02/18	8.2	71.16	2	71.20	71.00	6.2	27,351	0.02%
2019/02/15	3	70.50	0	0.00	70.30	3	27,533	0.01%
2019/02/14	3	71.57	2	71.60	71.40	1	27,638	0.00%
2019/02/13	2	72.10	3.4	72.23	72.00	-1.4	27,733	-0.01%
2019/02/12	0	0.00	46	71.44	72.00	-46	27,694	-0.17%
2019/02/11	3.1	70.13	0	0.00	69.90	3.1	27,543	0.01%
2019/01/30	2	70.00	3.5	70.23	70.00	-1.5	27,311	-0.01%
2019/01/29	3	69.90	0	0.00	69.90	3	27,329	0.01%
2019/01/28	2	70.80	6	70.87	70.80	-4	27,288	-0.01%
2019/01/25	0.2	70.50	3.2	70.59	70.70	-3	27,511	-0.01%
2019/01/24	1.2	69.92	0	0.00	70.00	1.2	27,455	0.00%
2019/01/23	6	69.83	2	70.35	69.70	4	27,740	0.01%
2019/01/22	1.1	70.59	10	70.50	70.70	-8.9	27,933	-0.03%
2019/01/21	0.4	71.00	2	71.20	71.20	-1.6	28,393	-0.01%
2019/01/18	3	70.60	5	70.60	70.80	-2	29,728	-0.01%
2019/01/16	3.6	70.28	4	70.45	70.20	-0.4	31,610	0.00%
2019/01/15	6	70.47	32	70.27	70.30	-26	31,959	-0.08%
2019/01/14	7	68.89	0	0.00	68.70	7	32,168	0.02%
2019/01/11	3.2	69.59	2	69.70	69.40	1.2	33,547	0.00%
2019/01/09	0.9	69.80	15	69.87	69.90	-14.1	33,515	-0.04%
2019/01/08	4	68.53	1	68.60	68.60	3	33,510	0.01%
2019/01/07	8.3	69.03	8	68.88	69.30	0.3	33,710	0.00%
2019/01/04	30	67.60	8	67.43	67.60	22	33,606	0.07%
2019/01/03	10	68.85	3	69.07	68.90	7	33,646	0.02%
2019/01/02	6	70.08	12	70.70	70.10	-6	33,501	-0.02%
2018/12/28	2	70.85	4	70.98	70.80	-2	33,856	-0.01%
2018/12/27	4	71.28	4	71.28	70.80	0	34,100	0.00%
2018/12/26	3	70.60	2	70.70	70.20	1	34,354	0.00%
2018/12/25	4	70.33	0	0.00	70.70	4	34,538	0.01%
2018/12/24	0.2	71.10	1	71.30	71.40	-0.8	35,126	0.00%
2018/12/22	2	70.85	3	70.80	70.90	-1	35,373	0.00%
2018/12/21	8	70.60	7	70.81	71.40	1	35,779	0.00%
2018/12/20	1.3	71.12	4	71.70	71.50	-2.7	35,804	-0.01%
2018/12/19	0	0.00	5.6	71.28	71.80	-5.6	35,643	-0.02%
2018/12/18	15	70.68	3	70.53	70.80	12	35,873	0.03%
2018/12/17	3	71.57	11	71.69	71.10	-8	36,093	-0.02%
2018/12/14	4.4	71.68	3	71.57	71.50	1.4	36,528	0.00%
2018/12/13	14	72.44	22.4	72.50	73.00	-8.4	36,813	-0.02%
2018/12/12	17	70.89	15	70.69	71.20	2	37,341	0.01%
2018/12/11	11.2	68.62	4	68.88	68.40	7.2	37,568	0.02%
2018/12/10	18	67.98	12	67.70	67.70	6	37,759	0.02%
2018/12/07	6	69.18	3	69.50	69.10	3	37,568	0.01%
2018/12/06	31.3	69.50	6	68.93	69.00	25.3	37,365	0.07%
2018/12/05	5.8	71.93	9	71.68	71.60	-3.2	36,597	-0.01%
2018/12/04	2.4	73.54	3	73.67	73.40	-0.6	36,922	0.00%
2018/12/03	7.4	73.72	5	74.08	74.00	2.4	36,977	0.01%
2018/11/30	1.2	73.23	8	73.39	71.90	-6.8	36,598	-0.02%
2018/11/29	16.4	73.68	15	73.76	72.40	1.4	35,692	0.00%
2018/11/28	10.3	72.46	11	72.50	73.10	-0.7	35,289	0.00%
2018/11/27	21.2	70.44	2.1	70.52	70.70	19.1	34,839	0.05%
2018/11/26	3	70.87	1	71.20	71.00	2	34,800	0.01%
2018/11/23	2.1	70.05	8	70.08	70.00	-5.9	34,663	-0.02%
2018/11/22	14	69.68	14.8	70.16	69.50	-0.8	34,653	0.00%
2018/11/21	16	69.68	6	69.83	70.60	10	34,466	0.03%
2018/11/20	33.7	71.47	1.1	71.11	71.00	32.6	34,147	0.10%
2018/11/19	3	73.37	1.6	73.41	73.40	1.4	33,901	0.00%
2018/11/16	8.4	74.10	11	73.85	74.30	-2.6	34,199	-0.01%
2018/11/15	5.8	73.46	7	73.13	74.50	-1.2	35,037	0.00%
2018/11/14	6	73.68	3.7	73.24	73.30	2.3	34,998	0.01%
2018/11/13	6	74.48	4	74.03	74.40	2	34,972	0.01%
2018/11/12	0	0.00	1	76.70	76.20	-1	34,899	0.00%
2018/11/09	3.8	75.87	0	0.00	76.10	3.8	35,101	0.01%
2018/11/08	0.3	77.00	0	0.00	76.60	0.3	35,138	0.00%
2018/11/07	1.1	77.55	1	78.20	77.90	0.1	35,022	0.00%
2018/11/06	11	78.32	21.8	78.28	77.30	-10.8	35,016	-0.03%
2018/11/05	1.6	79.75	3.6	80.00	80.00	-2	35,081	-0.01%
2018/11/02	9.4	80.10	7.1	80.41	81.00	2.3	35,222	0.01%
2018/11/01	4.1	79.61	4.1	79.83	79.90	0	35,105	0.00%
2018/10/31	3.2	78.36	15.3	78.34	78.80	-12.1	35,267	-0.03%
2018/10/30	16.4	75.57	15.6	75.62	76.40	0.8	35,030	0.00%
2018/10/29	11.4	77.05	1	76.70	75.50	10.4	35,063	0.03%
2018/10/26	37.2	77.58	19.8	78.12	76.20	17.4	35,074	0.05%
2018/10/17	49.7	69.10	259.1	70.40	68.10	-209.4	34,592	-0.61%	大賣/鉅額交易
2018/10/16	34.4	70.10	10	70.17	70.40	24.3	33,758	0.07%
2018/10/15	12	70.68	34	70.83	70.50	-22	33,489	-0.07%
2018/10/12	11	70.74	5	70.76	71.90	6	33,508	0.02%
2018/10/11	55.2	70.68	122	70.25	70.10	-66.8	33,512	-0.20%	大賣/
2018/10/09	16	75.79	4	75.75	75.30	12	32,293	0.04%
2018/10/08	22.5	75.56	10	75.52	75.50	12.5	32,342	0.04%
2018/10/05	25	75.76	14	75.88	75.60	11	32,631	0.03%
2018/10/04	7	76.74	8	77.30	76.20	-1	32,542	0.00%
2018/10/03	2	77.80	13.1	77.82	77.80	-11.1	32,668	-0.03%
2018/10/02	23	78.50	0	0.00	78.10	23	32,896	0.07%
2018/10/01	15	80.00	13.1	79.94	79.90	1.9	32,641	0.01%
2018/09/28	20	79.12	15	78.89	79.20	5	32,840	0.02%
2018/09/27	30.5	77.85	10.1	78.12	78.70	20.4	32,499	0.06%
2018/09/26	9	77.43	15.1	77.39	77.30	-6.1	32,279	-0.02%
2018/09/25	7	75.90	14	75.96	76.10	-7	32,142	-0.02%
2018/09/21	17	75.58	6	75.83	75.80	11	32,370	0.03%
2018/09/20	9	75.61	1	75.60	75.60	8	32,265	0.02%
2018/09/19	7	76.04	1	76.40	76.40	6	32,294	0.02%
2018/09/18	13	76.43	1	75.81	75.80	12	32,335	0.04%
2018/09/17	13	77.68	11	77.87	77.80	2	32,456	0.01%
2018/09/14	17.9	77.69	8.1	77.01	77.90	9.8	32,799	0.03%
2018/09/13	13	76.15	4.2	76.28	76.00	8.8	32,828	0.03%
2018/09/12	7	77.53	13	77.24	77.00	-6	32,740	-0.02%
2018/09/11	7.6	76.66	14	76.70	77.70	-6.4	32,803	-0.02%
2018/09/10	98.1	75.46	49	75.28	75.10	49.1	33,096	0.15%
2018/09/07	25	78.00	4	78.00	77.70	21	32,715	0.06%
2018/09/06	18	79.49	13	79.42	79.30	5	32,743	0.02%
2018/09/05	13	80.11	9.8	80.27	80.10	3.2	32,558	0.01%
2018/09/04	11	80.22	0.1	80.40	80.10	10.9	32,939	0.03%
2018/09/03	12	80.18	2	80.20	80.10	10	33,317	0.03%
2018/08/31	25	80.47	9	80.59	80.50	16	34,592	0.05%
2018/08/30	21	81.05	1	80.90	80.90	20	35,372	0.06%
2018/08/29	13	81.25	1	81.30	81.40	12	35,704	0.03%
2018/08/28	5	81.26	10	81.30	81.20	-5	35,877	-0.01%
2018/08/27	4	80.88	10	81.10	81.00	-6	36,077	-0.02%
2018/08/24	26	80.92	3	81.10	81.10	23	36,106	0.06%
2018/08/23	7.2	81.41	5	81.62	81.80	2.2	37,143	0.01%
2018/08/22	17	81.53	5	81.70	81.70	12	37,444	0.03%
2018/08/21	6	81.25	1.5	81.23	81.00	4.5	37,825	0.01%
2018/08/20	3	81.20	0	0.00	81.00	3	38,555	0.01%
2018/08/17	4	81.65	4	81.60	81.10	0	39,047	0.00%
2018/08/16	11	80.96	5	81.08	81.20	6	39,033	0.02%
2018/08/15	20.1	80.57	12	80.57	81.10	8.1	38,932	0.02%
2018/08/14	63	81.63	8	81.63	81.30	55	38,576	0.14%
2018/08/13	12.3	84.07	8	84.66	83.80	4.3	37,744	0.01%
2018/08/10	0	0.00	15	85.87	85.90	-15	37,559	-0.04%
2018/08/09	0	0.00	21	85.40	85.20	-21	37,496	-0.06%
2018/08/08	3	84.93	2	84.95	85.00	1	37,984	0.00%
2018/08/07	0	0.00	8	84.91	84.40	-8	38,653	-0.02%
2018/08/06	0	0.00	11	84.55	84.60	-11	40,277	-0.03%
2018/08/03	1	83.50	2	83.70	83.80	-1	40,685	0.00%
2018/08/02	6	83.30	5	84.32	82.80	1	40,725	0.00%
2018/08/01	2	84.00	13	84.01	84.10	-11	40,747	-0.03%
2018/07/31	2	83.50	2.8	83.84	83.80	-0.8	40,718	0.00%
2018/07/30	3	83.50	10	84.07	84.20	-7	40,734	-0.02%
2018/07/27	13.3	83.19	1	83.20	83.20	12.3	40,533	0.03%
2018/07/26	11.3	82.60	12	82.63	83.50	-0.7	40,985	0.00%
2018/07/25	20.5	82.81	11.3	82.83	82.70	9.2	41,156	0.02%
2018/07/24	21.5	85.36	14.7	85.31	85.20	6.8	41,023	0.02%
2018/07/23	5	85.20	24.6	85.33	85.50	-19.6	40,405	-0.05%
2018/07/20	7	85.44	73	84.66	85.30	-66	40,448	-0.16%
2018/07/19	1	85.00	22.7	85.02	85.20	-21.7	40,634	-0.05%
2018/07/18	6.8	84.06	10	84.06	84.10	-3.2	41,177	-0.01%
2018/07/17	0	0.00	2	83.15	82.90	-2	41,148	0.00%
2018/07/16	6	83.03	8	83.20	82.80	-2	41,273	0.00%
2018/07/13	11	81.85	13	82.32	82.90	-2	42,018	0.00%
2018/07/12	5	81.16	10	81.25	81.20	-5	42,639	-0.01%
2018/07/11	4	81.58	8	81.46	81.60	-4	42,885	-0.01%
2018/07/10	8	80.58	1	80.40	80.50	7	42,680	0.02%
2018/07/09	3	80.93	2	80.85	80.80	1	42,584	0.00%
2018/07/06	27	80.58	1	80.60	80.50	26	42,830	0.06%
2018/07/05	5	81.12	2	81.20	81.20	3	42,840	0.01%
2018/07/04	1	81.00	7	81.34	81.60	-6	43,143	-0.01%
2018/07/03	12	80.83	4.4	80.80	80.70	7.6	43,802	0.02%
2018/07/02	16	81.60	3	81.37	81.00	13	44,386	0.03%
2018/06/29	15	81.83	18	82.24	83.20	-3	44,722	-0.01%
2018/06/28	25	80.60	2	80.70	80.50	23	46,328	0.05%
2018/06/27	8.3	81.07	0	0.00	80.90	8.3	46,430	0.02%
2018/06/26	48	80.69	6	80.90	81.00	42	46,386	0.09%
2018/06/25	39.1	81.80	2	81.80	81.50	37.1	46,072	0.08%
2018/06/22	15	82.13	3	82.13	82.30	12	45,973	0.03%
2018/06/21	20	82.90	5.1	82.98	82.70	15	45,954	0.03%
2018/06/20	18	82.36	15	82.37	83.00	3	46,402	0.01%
2018/06/19	39	83.21	4	83.10	83.00	35	46,024	0.08%
2018/06/15	25.2	84.86	14	84.98	85.00	11.2	45,391	0.02%
2018/06/14	41	86.06	5	85.90	85.50	36	44,934	0.08%
2018/06/13	10	87.47	9	87.86	87.80	1	44,377	0.00%
2018/06/12	10	87.50	5.2	87.90	87.70	4.8	45,087	0.01%
2018/06/11	17.5	87.72	6	87.93	87.40	11.5	45,024	0.03%
2018/06/08	53	89.96	14	89.32	88.30	39	45,184	0.09%
2018/06/07	16	90.03	35	90.60	91.20	-19	44,916	-0.04%
2018/06/06	2	88.55	23	88.59	89.10	-21	44,888	-0.05%
2018/06/05	1	87.60	7	88.14	88.10	-6	45,553	-0.01%
2018/06/04	46	87.51	18.5	87.72	87.80	27.5	45,573	0.06%
2018/06/01	9.4	86.28	5	86.26	86.60	4.4	45,724	0.01%
2018/05/31	12	86.99	12	87.45	85.70	0	45,907	0.00%
2018/05/30	22	86.92	19	87.15	87.40	3	45,020	0.01%
2018/05/29	14	88.03	9	87.99	87.60	5	44,829	0.01%
2018/05/28	32.2	88.34	76	88.62	88.80	-43.8	44,821	-0.10%
2018/05/25	22	86.46	42	86.12	86.50	-20	44,419	-0.04%
2018/05/24	12.3	84.14	1	84.10	84.10	11.3	44,188	0.03%
2018/05/23	58	83.89	4.1	83.90	83.60	53.9	44,702	0.12%
2018/05/22	4	84.43	1	84.10	84.00	3	45,124	0.01%
2018/05/21	11	84.90	10	84.93	85.00	1	45,700	0.00%
2018/05/18	6	84.32	1	84.60	83.90	5	46,339	0.01%
2018/05/17	5.1	85.04	3	85.07	84.20	2.1	47,022	0.00%
2018/05/16	20	84.82	4	84.68	84.60	16	47,215	0.03%
2018/05/15	25	86.99	48.5	87.42	86.00	-23.5	47,488	-0.05%
2018/05/14	13.1	89.37	38.8	88.80	89.00	-25.7	48,662	-0.05%
2018/05/11	11	84.44	19.1	84.39	85.00	-8.1	47,388	-0.02%
2018/05/10	2	82.40	10.1	82.55	82.90	-8.1	47,391	-0.02%
2018/05/09	4.1	81.93	3	82.37	81.80	1.1	47,644	0.00%
2018/05/08	3.1	82.03	6	82.23	82.60	-2.9	48,053	-0.01%
2018/05/07	5	81.62	14.1	81.40	81.60	-9.1	48,209	-0.02%
2018/05/04	12	80.43	1.2	80.62	80.40	10.8	48,519	0.02%
2018/05/03	33.5	80.42	0	0.00	80.10	33.5	48,855	0.07%
2018/05/02	26	83.07	7	82.54	81.80	19	48,950	0.04%
2018/04/30	3	82.57	9	82.47	82.90	-6	49,029	-0.01%
2018/04/27	4	81.11	12	80.91	81.50	-8	49,363	-0.02%
2018/04/26	17.7	80.81	16	81.06	80.60	1.7	49,915	0.00%
2018/04/25	22.6	80.02	13.4	79.87	80.40	9.3	50,957	0.02%
2018/04/24	51.2	81.37	16.3	81.35	80.60	34.9	51,057	0.07%
2018/04/23	26.5	83.13	13.3	83.29	83.00	13.2	50,484	0.03%
2018/04/20	11	83.84	5	84.20	84.00	6	50,371	0.01%
2018/04/19	28.1	84.55	18	84.07	85.00	10.1	50,547	0.02%
2018/04/18	84.1	85.59	4	85.60	84.80	80.1	50,204	0.16%
2018/04/17	24	86.77	5	86.60	86.50	19	50,087	0.04%
2018/04/16	10.1	87.18	8	87.25	87.60	2.1	50,333	0.00%
2018/04/13	3.3	87.09	0	0.00	87.00	3.3	50,506	0.01%
2018/04/12	20	86.95	57.1	86.93	86.80	-37.1	50,851	-0.07%
2018/04/11	38	87.59	4	87.65	87.30	34	51,181	0.07%
2018/04/10	14	87.21	4	87.10	87.00	10	51,411	0.02%
2018/04/09	19	86.94	6	87.07	87.40	13	51,757	0.03%
2018/04/03	32.1	87.12	17.1	87.17	87.20	15	51,281	0.03%
2018/04/02	68.1	88.71	9.8	88.46	88.10	58.3	50,921	0.11%
2018/03/31	133.2	89.24	18	88.57	88.50	115.2	50,680	0.23%	大買/鉅額交易
2018/03/30	13.1	91.64	16.7	91.44	91.40	-3.6	48,765	-0.01%
2018/03/29	13	90.02	2	90.20	90.00	11	48,632	0.02%
2018/03/28	28	90.43	1	90.30	90.10	27	48,333	0.06%
2018/03/27	2	91.20	7.1	91.38	91.20	-5.1	48,237	-0.01%
2018/03/26	29	89.82	8	90.01	90.20	21	48,082	0.04%
2018/03/23	26	90.86	13	91.02	90.40	13	48,202	0.03%
2018/03/22	4.3	92.64	6	92.82	92.80	-1.7	48,376	0.00%
2018/03/21	8	92.56	1	92.60	92.40	7	48,263	0.01%
2018/03/20	13	92.59	1	92.70	92.60	12	48,615	0.02%
2018/03/19	11.4	92.82	5.1	92.88	92.90	6.2	48,662	0.01%
2018/03/16	10	93.13	7	93.70	92.80	3	48,767	0.01%
2018/03/15	22	92.67	16	93.08	93.40	6	48,424	0.01%
2018/03/14	27	93.71	10	93.74	93.30	17	48,939	0.03%
2018/03/13	15	95.59	40	95.76	95.20	-25	48,868	-0.05%
2018/03/12	22	93.90	53	93.79	94.30	-31	48,136	-0.06%
2018/03/09	36	91.36	47	91.43	91.90	-11	48,311	-0.02%
2018/03/08	10	89.26	4	89.48	89.40	6	48,434	0.01%
2018/03/07	13.5	89.28	9	89.38	88.50	4.5	48,600	0.01%
2018/03/06	12	88.68	17.1	88.31	88.20	-5.1	49,225	-0.01%
2018/03/05	10	87.43	2.2	87.59	87.00	7.8	49,994	0.02%
2018/03/02	20	87.43	4	87.63	87.80	16	49,680	0.03%
2018/03/01	12	87.84	4	87.90	87.90	8	49,850	0.02%
2018/02/27	11.2	89.22	6	89.10	88.10	5.2	49,752	0.01%
2018/02/26	15.5	89.15	2	89.20	88.80	13.5	49,448	0.03%
2018/02/23	26	88.50	19	89.15	88.90	7	49,325	0.01%
2018/02/22	32	87.86	21	87.70	87.90	11	49,530	0.02%
2018/02/21	29	88.44	3	88.30	88.20	26	49,335	0.05%
2018/02/12	46	87.78	1	88.40	87.60	45	48,915	0.09%
2018/02/09	35	87.30	4.1	86.97	87.50	31	48,743	0.06%
2018/02/08	29	89.27	15	89.20	89.00	14	48,453	0.03%
2018/02/07	38.4	90.73	5	90.74	90.00	33.4	49,905	0.07%
2018/02/06	98.2	89.95	46	89.65	89.20	52.2	49,153	0.11%
2018/02/05	21	92.93	155.6	92.59	92.80	-134.6	47,142	-0.29%	大賣/鉅額交易
2018/02/02	7	94.59	16	94.67	95.20	-9	47,140	-0.02%
2018/02/01	8.2	93.76	9	94.09	93.50	-0.8	47,024	0.00%
2018/01/31	32.3	92.62	0.9	92.80	92.20	31.4	46,756	0.07%
2018/01/30	10	94.09	2	94.20	93.60	8	46,299	0.02%
2018/01/29	9	94.91	10.6	95.06	94.70	-1.6	46,043	0.00%
2018/01/26	12.3	95.54	13	95.59	95.40	-0.7	45,847	0.00%
2018/01/25	10	95.71	40	95.85	95.40	-30	45,486	-0.07%
2018/01/24	27.2	96.11	23	96.03	95.90	4.2	44,848	0.01%
2018/01/23	14	95.79	21	96.11	96.90	-7	44,696	-0.02%
2018/01/22	10	96.75	15.1	96.96	96.60	-5.1	44,513	-0.01%
2018/01/19	48.1	95.85	52	95.80	96.90	-3.9	43,848	-0.01%
2018/01/18	7	94.43	18	94.47	93.80	-11	42,486	-0.03%
2018/01/17	2	92.95	5	93.16	93.40	-3	42,043	-0.01%
2018/01/16	18	93.25	14	93.41	93.40	4	41,887	0.01%
2018/01/15	7	92.89	7.1	93.02	93.30	-0.1	41,766	0.00%
2018/01/12	59	91.86	18	91.90	91.80	41	41,540	0.10%
2018/01/11	22	91.19	10	91.42	91.40	12	41,459	0.03%
2018/01/10	33	90.89	2	90.75	90.80	31	40,939	0.08%
2018/01/09	12.2	91.90	1	92.40	91.80	11.2	40,640	0.03%
2018/01/08	32	91.81	13	92.30	91.80	19	40,616	0.05%
2018/01/05	29	91.96	8	91.99	93.00	21	40,275	0.05%
2018/01/04	31	92.81	2	92.85	92.60	29	39,996	0.07%
2018/01/03	38	94.55	25	94.26	94.00	13	39,819	0.03%
2018/01/02	2	95.40	6	95.17	95.00	-4	39,215	-0.01%