鴻海 (2317)-兆豐-新營券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/21	23.3	203.07	23	202.67	202.50	0.3	65,000	0.00%
2024/11/20	45	206.21	10	206.55	206.00	35	65,385	0.05%
2024/11/19	28.7	202.95	28	204.20	203.50	0.6	65,849	0.00%
2024/11/18	27.5	203.16	36.1	204.11	202.50	-8.6	66,210	-0.01%
2024/11/15	97.7	208.73	68	207.46	207.00	29.7	66,169	0.04%
2024/11/14	36.1	211.72	15.2	211.28	211.50	20.9	65,720	0.03%
2024/11/13	29	214.56	3.6	214.03	214.50	25.4	65,927	0.04%
2024/11/12	39.9	216.25	13.1	215.61	214.00	26.8	66,646	0.04%
2024/11/11	12.2	218.42	6.2	218.77	220.00	5.9	67,372	0.01%
2024/11/08	28.4	218.13	34.3	218.94	218.00	-6	68,533	-0.01%
2024/11/07	18.6	216.98	66.1	217.78	217.00	-47.5	69,919	-0.07%
2024/11/06	63.4	214.71	35.2	215.46	213.50	28.2	71,518	0.04%
2024/11/05	12.1	213.66	12.5	213.82	214.00	-0.4	73,247	0.00%
2024/11/04	8	211.06	40	212.04	214.00	-32	77,681	-0.04%
2024/11/01	137.5	206.57	56	207.15	208.00	81.5	80,548	0.10%	大買/
2024/10/30	60.1	212.30	37.3	212.17	211.50	22.8	81,929	0.03%
2024/10/29	41.4	210.13	82.4	207.93	209.50	-41	81,977	-0.05%
2024/10/28	86.1	217.65	34.1	216.59	215.00	52.1	81,834	0.06%
2024/10/25	75	215.38	106	213.49	216.00	-31	81,192	-0.04%	大賣/
2024/10/24	71.2	212.01	77	213.35	211.50	-5.8	81,356	-0.01%
2024/10/23	20.7	214.94	6.5	215.34	216.00	14.2	81,746	0.02%
2024/10/22	35.2	214.78	51.6	214.54	215.50	-16.4	82,294	-0.02%
2024/10/21	45.6	211.85	17	211.50	210.00	28.6	83,469	0.03%
2024/10/18	39.2	209.09	18	209.25	207.50	21.2	83,998	0.03%
2024/10/17	15.2	206.79	28.2	207.32	208.50	-12.9	84,516	-0.02%
2024/10/16	48.5	205.71	35.4	205.65	205.00	13.2	84,684	0.02%
2024/10/15	101.3	204.80	119.8	205.30	207.00	-18.5	84,454	-0.02%	大買/大賣/
2024/10/14	22.6	198.34	19	198.08	199.00	3.6	83,225	0.00%
2024/10/11	26.1	201.12	34.2	200.83	200.00	-8.2	84,917	-0.01%
2024/10/09	30.3	198.42	60	198.90	199.00	-29.8	84,841	-0.04%
2024/10/08	18.5	195.12	46.1	195.89	194.00	-27.6	84,628	-0.03%
2024/10/07	32.6	196.56	15.1	196.93	197.50	17.6	86,026	0.02%
2024/10/04	76	193.56	68.7	193.97	194.00	7.3	86,540	0.01%
2024/10/01	14	187.82	9.1	187.28	187.00	5	85,357	0.01%
2024/09/30	56.2	188.17	13.2	189.96	187.50	43	86,645	0.05%
2024/09/27	17.3	192.78	88.9	191.07	191.00	-71.6	86,879	-0.08%
2024/09/26	16.1	190.50	35.7	189.70	189.50	-19.6	88,138	-0.02%
2024/09/25	15	189.73	50.5	189.23	188.50	-35.5	88,278	-0.04%
2024/09/24	7.2	181.07	28.2	181.73	183.00	-21	87,589	-0.02%
2024/09/23	9.6	179.17	15.1	179.76	180.00	-5.4	88,056	-0.01%
2024/09/20	8	179.63	48.2	180.11	177.00	-40.2	89,343	-0.05%
2024/09/19	5.5	175.66	6.7	175.61	176.50	-1.2	89,933	0.00%
2024/09/18	59.5	175.81	9.1	175.84	174.00	50.4	90,975	0.06%
2024/09/16	18.2	179.57	68.7	179.17	181.00	-50.5	92,423	-0.05%
2024/09/13	17	177.03	3.2	176.81	176.00	13.8	94,482	0.01%
2024/09/12	16	176.28	35.8	176.28	177.50	-19.8	96,794	-0.02%
2024/09/11	7.2	170.08	11.2	170.50	169.50	-4	97,425	0.00%
2024/09/10	20.7	169.75	33	170.15	169.00	-12.3	98,440	-0.01%
2024/09/09	32.2	172.30	4	171.88	172.00	28.2	98,999	0.03%
2024/09/06	63.1	176.94	40	176.63	176.50	23.1	100,326	0.02%
2024/09/05	104.2	177.38	25	176.42	175.00	79.2	101,765	0.08%	大買/
2024/09/04	56.8	176.67	56.4	178.66	179.50	0.4	101,899	0.00%
2024/09/03	12	184.96	46.9	185.17	185.00	-34.9	100,741	-0.03%
2024/09/02	9.2	183.33	9.1	183.90	183.00	0.1	101,914	0.00%
2024/08/30	15.3	184.63	26.2	184.25	184.50	-10.9	103,273	-0.01%
2024/08/29	29.2	182.87	7	183.49	184.50	22.2	104,122	0.02%
2024/08/28	16.1	181.44	24.2	183.89	185.50	-8.1	104,648	-0.01%
2024/08/27	12.6	180.36	14	179.89	180.50	-1.4	106,103	0.00%
2024/08/26	10.7	182.75	21.4	183.15	182.00	-10.7	106,949	-0.01%
2024/08/23	38.6	178.11	10	178.70	180.00	28.6	107,498	0.03%
2024/08/22	29.4	180.95	15	180.27	179.50	14.4	107,809	0.01%
2024/08/21	24.1	183.66	73	183.62	183.50	-48.9	108,503	-0.05%
2024/08/20	78.5	188.61	51.2	189.68	186.50	27.3	108,463	0.03%
2024/08/19	41.5	186.28	10.4	187.09	187.00	31.2	108,510	0.03%
2024/08/16	25.5	185.14	18.2	185.07	184.00	7.3	108,475	0.01%
2024/08/15	35.7	183.27	25.1	182.46	181.00	10.6	108,044	0.01%
2024/08/14	43.2	185.44	38.3	185.21	185.50	4.9	107,885	0.00%
2024/08/13	43.3	179.87	44.5	181.05	181.00	-1.2	107,715	0.00%
2024/08/12	22.3	175.02	66.4	175.71	176.00	-44.1	108,358	-0.04%
2024/08/09	23.5	169.50	57.4	170.29	168.50	-33.8	109,102	-0.03%
2024/08/08	94.9	163.58	38	164.09	163.50	56.9	108,889	0.05%
2024/08/07	93.7	171.08	32.6	171.97	170.50	61.1	107,321	0.06%
2024/08/06	131.4	169.28	63.1	170.08	167.50	68.4	105,884	0.06%	大買/
2024/08/05	158.2	169.50	77.9	169.82	168.00	80.3	102,629	0.08%	大買/
2024/08/02	130.3	190.74	19.9	188.40	186.50	110.5	100,061	0.11%	大買/鉅額交易
2024/08/01	44.1	202.56	49.1	202.91	202.50	-5	99,293	-0.01%
2024/07/31	39.4	199.86	40.4	198.73	198.00	-0.9	101,079	0.00%
2024/07/30	46.5	194.91	20.4	194.56	196.00	26.1	100,915	0.03%
2024/07/29	27.7	194.44	35.4	193.32	193.00	-7.7	101,111	-0.01%
2024/07/26	76.3	192.18	10.3	192.10	192.00	66	101,334	0.07%
2024/07/23	36.8	198.79	28	199.86	201.50	8.8	101,273	0.01%
2024/07/22	67.1	195.16	88.7	196.67	192.50	-21.7	101,525	-0.02%
2024/07/19	47.9	202.04	71.6	201.00	204.00	-23.7	100,691	-0.02%
2024/07/18	62.7	204.95	73.1	205.66	204.00	-10.4	102,383	-0.01%
2024/07/17	45.3	214.77	20.5	213.99	212.00	24.8	101,305	0.02%
2024/07/16	97.9	214.65	43.3	213.44	213.00	54.6	101,241	0.05%
2024/07/15	13.6	217.11	9.3	216.41	216.50	4.3	102,079	0.00%
2024/07/12	217.9	217.39	16.3	216.44	216.00	201.6	102,453	0.20%	大買/鉅額交易
2024/07/11	44.1	225.45	81.3	225.54	225.50	-37.2	101,909	-0.04%
2024/07/10	51.4	223.91	14	223.50	223.50	37.4	103,744	0.04%
2024/07/09	130.5	227.00	111.6	227.45	225.50	19	104,436	0.02%	大買/大賣/
2024/07/08	48.5	224.52	88.6	224.70	226.50	-40.2	104,093	-0.04%
2024/07/05	47.1	213.52	13.1	214.08	214.50	34	105,052	0.03%
2024/07/04	22	212.80	102.9	213.06	214.50	-80.9	105,962	-0.08%	大賣/
2024/07/03	54.7	205.33	16.1	204.98	203.00	38.6	105,809	0.04%
2024/07/02	87.4	208.16	40	206.20	204.50	47.4	106,349	0.04%
2024/07/01	43.5	215.61	44.1	215.67	216.00	-0.6	106,325	0.00%
2024/06/28	33.6	214.63	14.6	213.67	214.00	18.9	108,067	0.02%
2024/06/27	12.8	212.62	30.6	212.84	212.50	-17.8	108,103	-0.02%
2024/06/26	75.9	213.08	41.4	212.02	210.00	34.5	109,229	0.03%
2024/06/25	52.7	203.62	62	206.94	211.00	-9.3	110,700	-0.01%
2024/06/24	61.8	207.17	82	207.87	206.00	-20.2	111,189	-0.02%
2024/06/21	86.8	213.52	31.2	214.36	212.00	55.6	112,462	0.05%
2024/06/20	84.1	211.30	79.1	209.56	217.50	5	112,162	0.00%
2024/06/19	42	205.90	94.4	205.27	203.00	-52.3	113,142	-0.05%
2024/06/18	46.3	199.30	40.5	198.55	198.50	5.8	113,310	0.01%
2024/06/17	72.6	197.51	12.5	196.91	200.00	60	115,217	0.05%
2024/06/14	34	195.02	96.8	195.28	198.00	-62.7	116,569	-0.05%
2024/06/13	86.8	190.80	104.6	192.31	192.00	-17.8	118,495	-0.02%	大賣/
2024/06/12	38.6	185.79	98.6	185.16	187.50	-59.9	122,764	-0.05%
2024/06/11	32.6	178.90	28.5	180.03	180.50	4.1	123,876	0.00%
2024/06/07	43.2	177.12	10.1	179.05	177.50	33.1	128,123	0.03%
2024/06/06	62.9	180.81	65	180.26	177.50	-2.1	132,975	0.00%
2024/06/05	23.4	174.33	32.1	175.26	175.50	-8.8	133,281	-0.01%
2024/06/04	67	173.50	41	171.00	171.00	26	132,468	0.02%
2024/06/03	26.7	176.77	8.5	177.14	176.50	18.2	131,562	0.01%
2024/05/31	45.3	175.49	9.2	174.51	172.00	36.1	130,748	0.03%
2024/05/30	35.2	177.35	8	177.44	176.50	27.2	129,554	0.02%
2024/05/29	35.5	182.84	24.5	183.37	180.50	11	130,014	0.01%
2024/05/28	11.2	184.81	16.8	184.64	185.50	-5.6	129,230	0.00%
2024/05/27	18.4	184.28	20.5	183.67	185.00	-2.2	128,741	0.00%
2024/05/24	4.5	173.43	20.3	174.90	176.00	-15.9	127,321	-0.01%
2024/05/23	10.4	172.05	41.7	172.26	173.00	-31.3	126,500	-0.02%
2024/05/22	12.1	169.34	42.2	169.18	169.00	-30.1	125,395	-0.02%
2024/05/21	15.5	166.41	11	166.59	166.00	4.5	124,802	0.00%
2024/05/20	21.2	167.48	8	167.87	167.50	13.2	124,336	0.01%
2024/05/17	72.2	170.70	15.7	170.51	170.00	56.5	123,763	0.05%
2024/05/16	38.4	173.82	43.6	175.02	171.50	-5.2	122,712	0.00%
2024/05/15	34.4	168.66	80.8	169.11	170.50	-46.4	120,759	-0.04%
2024/05/14	39.8	170.91	17.2	172.27	172.00	22.7	118,632	0.02%
2024/05/13	53.5	171.05	50.1	171.32	169.50	3.4	116,850	0.00%
2024/05/10	68.9	168.94	18.1	169.01	169.50	50.8	115,830	0.04%
2024/05/09	72.1	172.53	82.5	173.08	170.50	-10.4	114,664	-0.01%
2024/05/08	34	170.00	25	170.20	169.50	9	113,075	0.01%
2024/05/07	66.3	168.99	84.1	168.82	169.50	-17.8	112,117	-0.02%
2024/05/06	16.1	165.91	105.7	165.66	167.50	-89.6	110,314	-0.08%	大賣/
2024/05/03	13	157.42	16.1	157.44	156.00	-3.1	107,787	0.00%
2024/05/02	12.3	153.12	5	153.60	154.00	7.3	107,073	0.01%
2024/04/30	10.9	157.42	9.6	157.62	156.00	1.3	106,176	0.00%
2024/04/29	6.2	159.00	49.1	159.00	158.50	-42.9	105,289	-0.04%
2024/04/26	36.1	156.63	45.1	155.96	155.00	-9	104,036	-0.01%
2024/04/25	112.7	152.35	77	152.23	151.50	35.7	102,659	0.03%	大買/
2024/04/24	16.1	151.80	111.4	152.55	156.00	-95.2	101,157	-0.09%	大賣/
2024/04/23	20.2	144.84	6	145.08	144.00	14.2	98,752	0.01%
2024/04/22	47.3	143.80	39	142.95	143.00	8.3	98,059	0.01%
2024/04/19	58.4	143.91	36.1	143.76	143.00	22.4	97,247	0.02%
2024/04/18	6	146.33	8.1	146.88	148.00	-2.1	95,526	0.00%
2024/04/17	18.4	144.87	21.4	144.76	146.50	-3	94,851	0.00%
2024/04/16	71.2	139.78	52.3	139.93	141.00	18.9	93,480	0.02%
2024/04/15	50.2	147.23	13.5	147.98	146.00	36.7	90,976	0.04%
2024/04/12	32.5	150.87	21.3	151.57	150.50	11.1	89,690	0.01%
2024/04/11	123.8	150.29	47.1	149.62	150.00	76.7	87,961	0.09%	大買/
2024/04/10	67.1	157.37	58	155.22	154.50	9.1	85,355	0.01%
2024/04/09	31.7	159.11	46.5	158.70	158.00	-14.8	84,044	-0.02%
2024/04/08	6.3	157.98	18.8	158.07	158.00	-12.5	82,682	-0.02%
2024/04/03	27	156.37	14.5	157.47	159.00	12.5	81,311	0.02%
2024/04/02	24.7	155.16	46.3	156.72	159.00	-21.6	79,344	-0.03%
2024/04/01	30	151.30	17	151.09	150.50	13	76,692	0.02%
2024/03/29	105	153.16	28.3	153.36	150.00	76.7	75,560	0.10%	大買/
2024/03/28	67.3	153.96	136.9	153.30	155.50	-69.6	73,210	-0.10%	大賣/
2024/03/27	39.1	146.89	58.5	146.97	148.50	-19.4	70,339	-0.03%
2024/03/26	81.3	143.07	114.3	141.28	142.00	-33.1	68,483	-0.05%	大賣/
2024/03/25	43.3	145.65	47	146.03	145.50	-3.7	66,381	-0.01%
2024/03/22	173.8	145.12	340.7	144.42	145.50	-166.9	64,505	-0.26%	大買/大賣/鉅額交易
2024/03/21	92.4	142.46	68.2	142.02	142.50	24.2	61,032	0.04%
2024/03/20	72.4	137.87	130	138.52	138.00	-57.7	58,649	-0.10%	大賣/
2024/03/19	69.9	133.67	81.2	134.09	136.00	-11.4	55,781	-0.02%
2024/03/18	59.3	133.25	68.1	133.53	136.00	-8.8	53,182	-0.02%
2024/03/15	50.1	131.71	350.8	130.70	132.00	-300.8	49,532	-0.61%	大賣/鉅額交易
2024/03/14	71.2	118.57	105.9	120.18	121.00	-34.7	43,236	-0.08%	大賣/
2024/03/13	44.8	120.69	252.1	120.75	120.50	-207.3	40,314	-0.51%	大賣/鉅額交易
2024/03/12	75.3	114.48	239.8	114.97	119.00	-164.5	34,910	-0.47%	大賣/鉅額交易
2024/03/11	2.1	108.81	75.3	109.33	109.50	-73.2	29,389	-0.25%
2024/03/08	13.2	105.77	14	107.21	105.00	-0.8	27,431	0.00%
2024/03/07	2.6	107.94	18	107.92	107.50	-15.4	26,533	-0.06%
2024/03/06	1	107.00	58.2	106.61	106.50	-57.2	26,183	-0.22%
2024/03/05	17	108.03	22	107.39	106.50	-5	26,190	-0.02%
2024/03/04	12	105.17	137	105.03	106.50	-125	25,463	-0.49%	大賣/鉅額交易
2024/03/01	1.2	103.00	0	0.00	102.00	1.2	24,125	0.00%
2024/02/29	0	0.00	10	103.15	103.00	-10	24,041	-0.04%
2024/02/27	2	104.00	11	104.00	103.50	-9	23,750	-0.04%
2024/02/26	6	103.42	1	103.50	103.50	5	23,649	0.02%
2024/02/23	30	103.50	9.6	103.42	103.00	20.4	23,790	0.09%
2024/02/22	35	103.43	0.3	103.00	103.50	34.7	24,119	0.14%
2024/02/21	0	0.00	4.1	103.12	103.00	-4.1	24,289	-0.02%
2024/02/20	1	103.50	18	103.83	103.50	-17	24,762	-0.07%
2024/02/19	0	0.00	8	102.75	103.00	-8	24,617	-0.03%
2024/02/16	1.1	101.04	2	101.00	101.50	-0.9	25,053	0.00%
2024/02/15	9.5	101.08	6	101.50	101.00	3.5	25,287	0.01%
2024/02/05	5.9	101.08	1	101.50	101.50	4.9	25,125	0.02%
2024/02/02	4.1	101.76	2	102.00	102.00	2.1	25,105	0.01%
2024/02/01	0	0.00	3	102.50	103.00	-3	25,344	-0.01%
2024/01/31	5.2	102.00	3	101.50	102.50	2.2	25,428	0.01%
2024/01/30	3	102.17	6	102.17	102.00	-3	25,581	-0.01%
2024/01/29	0	0.00	15	102.50	102.50	-15	25,927	-0.06%
2024/01/26	3	102.83	5	102.80	102.50	-2	26,364	-0.01%
2024/01/25	2	101.50	43.2	101.79	102.00	-41.2	26,353	-0.16%
2024/01/24	0	0.00	14.5	100.90	100.50	-14.5	26,387	-0.05%
2024/01/23	2	100.50	13.1	100.58	101.00	-11.1	27,103	-0.04%
2024/01/22	10	100.04	14	100.06	99.90	-4	29,035	-0.01%
2024/01/19	7	100.43	0	0.00	100.50	7	29,204	0.02%
2024/01/18	2.4	99.34	0	0.00	99.90	2.4	29,563	0.01%
2024/01/17	43.4	99.17	2	98.80	98.60	41.4	29,936	0.14%
2024/01/16	13.5	99.89	0	0.00	100.00	13.5	30,976	0.04%
2024/01/15	6.2	100.40	2	100.50	100.00	4.2	31,922	0.01%
2024/01/12	4	100.38	1	100.50	100.50	3	32,081	0.01%
2024/01/11	102.5	100.07	3	101.50	100.50	99.5	32,209	0.31%	大買/
2024/01/10	9.9	100.66	0.9	101.00	100.00	9	32,083	0.03%
2024/01/09	8.5	101.37	0.5	102.00	101.00	8	31,963	0.02%
2024/01/08	18.8	102.47	1.2	102.59	101.50	17.5	31,828	0.06%
2024/01/05	1	104.00	1	104.00	104.00	0	31,693	0.00%
2024/01/04	2	104.50	10	104.45	104.00	-8	31,937	-0.03%
2024/01/03	4.2	104.49	0	0.00	104.50	4.2	32,154	0.01%
2024/01/02	1.1	104.96	2	104.99	105.00	-0.9	32,305	0.00%
2023/12/29	2.6	104.44	104.3	104.49	104.50	-101.7	32,250	-0.32%	大賣/鉅額交易
2023/12/28	3.2	103.50	3.1	103.68	104.00	0.1	32,274	0.00%
2023/12/27	5.6	103.59	2	103.50	103.50	3.6	32,180	0.01%
2023/12/26	0.5	103.50	2	103.75	104.00	-1.5	32,097	0.00%
2023/12/25	3	103.50	7.6	103.53	103.50	-4.5	32,284	-0.01%
2023/12/22	0	0.00	2.1	103.02	103.50	-2.1	32,363	-0.01%
2023/12/21	1.9	103.21	1.2	103.09	103.50	0.7	32,468	0.00%
2023/12/20	27.3	103.49	23.4	103.46	104.50	3.9	32,160	0.01%
2023/12/19	6.5	101.81	11	101.91	102.50	-4.5	31,507	-0.01%
2023/12/18	0	0.00	23	101.46	102.00	-23	31,329	-0.07%
2023/12/15	16.5	101.43	2	101.50	101.50	14.5	31,177	0.05%
2023/12/14	1	101.50	9	101.89	102.00	-8	30,726	-0.03%
2023/12/13	3.7	101.00	3	100.83	101.00	0.7	30,500	0.00%
2023/12/12	6.1	100.67	3	100.83	101.00	3.1	30,839	0.01%
2023/12/11	9.4	100.72	3	101.00	101.00	6.4	30,769	0.02%
2023/12/08	6.1	101.41	1	101.50	101.50	5.1	30,658	0.02%
2023/12/07	6.5	101.00	1	101.00	101.00	5.5	30,887	0.02%
2023/12/06	11	101.41	2	101.50	101.00	9	30,950	0.03%
2023/12/05	6.6	100.94	2	101.25	101.00	4.6	30,895	0.01%
2023/12/04	2	101.50	11	100.82	101.00	-9	30,773	-0.03%
2023/12/01	17.6	100.83	9.2	100.68	100.50	8.3	30,811	0.03%
2023/11/30	57.3	101.53	3	101.50	101.50	54.3	30,592	0.18%
2023/11/29	3	101.83	3	102.00	102.00	0	30,267	0.00%
2023/11/28	0.4	102.50	3.6	102.64	102.50	-3.2	29,970	-0.01%
2023/11/27	27	102.13	18.1	101.70	101.50	8.9	30,482	0.03%
2023/11/24	7	101.36	6	101.42	101.50	1	30,442	0.00%
2023/11/22	39	102.50	27	102.74	102.00	12	31,063	0.04%
2023/11/21	7	102.36	14.1	101.89	102.50	-7.1	30,942	-0.02%
2023/11/20	3.4	101.00	3.1	101.01	101.00	0.4	31,170	0.00%
2023/11/17	19.1	102.97	19.6	102.59	102.50	-0.5	30,949	0.00%
2023/11/16	2.3	101.00	7.7	101.00	101.00	-5.4	30,387	-0.02%
2023/11/15	26.2	100.17	32.3	100.61	100.50	-6.1	30,054	-0.02%
2023/11/14	24.7	100.03	37.8	99.61	100.00	-13.1	29,488	-0.04%
2023/11/13	16.2	97.78	3.4	98.14	97.70	12.8	29,120	0.04%
2023/11/10	15.4	97.23	5	97.04	97.20	10.4	29,544	0.04%
2023/11/09	8.1	97.99	20.3	98.09	97.90	-12.2	30,337	-0.04%
2023/11/08	6.1	97.03	14	96.85	97.00	-7.9	30,321	-0.03%
2023/11/07	10.9	95.80	1	96.40	96.10	9.9	30,373	0.03%
2023/11/06	18.7	96.92	21	96.64	96.40	-2.3	30,281	-0.01%
2023/11/03	27.9	95.78	12.7	95.72	95.80	15.3	29,982	0.05%
2023/11/02	6	96.98	23	96.53	97.00	-17	29,758	-0.06%
2023/11/01	16	96.04	10	95.88	95.60	6	30,097	0.02%
2023/10/31	19.1	95.82	27.5	96.07	96.50	-8.4	30,309	-0.03%
2023/10/30	93.9	95.23	214.3	94.74	94.50	-120.4	29,933	-0.40%	大賣/鉅額交易
2023/10/27	25.1	98.35	214	98.31	98.20	-188.9	28,083	-0.67%	大賣/鉅額交易
2023/10/26	21	98.43	0.1	98.80	98.50	20.9	28,036	0.07%
2023/10/25	17	98.92	15.8	99.16	99.00	1.2	27,773	0.00%
2023/10/24	108.6	98.54	108	98.45	98.30	0.6	27,620	0.00%	大買/大賣/
2023/10/23	97.6	100.65	16.2	100.63	100.50	81.4	26,288	0.31%
2023/10/20	13.1	103.58	11	104.18	103.50	2.1	25,919	0.01%
2023/10/19	92.3	103.37	0.2	104.00	103.50	92.1	25,714	0.36%
2023/10/18	18.4	105.64	3	105.83	105.50	15.4	25,514	0.06%
2023/10/17	5	106.60	3	107.17	106.50	2	25,614	0.01%
2023/10/16	3	107.00	1	107.00	107.00	2	26,265	0.01%
2023/10/13	4	106.50	8.2	107.29	107.50	-4.2	26,851	-0.02%
2023/10/12	1	107.00	7	106.86	107.00	-6	27,096	-0.02%
2023/10/11	0	0.00	8	106.19	106.00	-8	27,348	-0.03%
2023/10/06	8	105.31	11	105.36	105.50	-3	27,369	-0.01%
2023/10/05	27	103.11	1	103.00	103.50	26	27,528	0.09%
2023/10/04	14.6	102.86	1	103.00	103.00	13.6	27,645	0.05%
2023/10/03	7.2	104.07	2	104.00	104.00	5.2	27,599	0.02%
2023/10/02	3.5	104.64	3	104.67	104.50	0.5	27,816	0.00%
2023/09/28	11.8	103.63	2	103.50	104.00	9.8	28,735	0.03%
2023/09/27	4.8	104.05	1	104.00	104.00	3.8	29,226	0.01%
2023/09/26	11.6	104.50	0	0.00	104.00	11.6	30,286	0.04%
2023/09/25	3.2	105.02	1	105.00	105.50	2.2	31,242	0.01%
2023/09/22	8	105.19	2	105.00	105.00	6	31,773	0.02%
2023/09/21	11.5	105.50	1	106.00	105.00	10.5	32,181	0.03%
2023/09/20	12.5	106.38	0	0.00	106.00	12.5	32,555	0.04%
2023/09/19	3	107.00	7	107.07	106.50	-4	33,360	-0.01%
2023/09/18	20	105.98	0.2	106.00	106.50	19.8	34,796	0.06%
2023/09/15	2	106.00	0	0.00	106.00	2	35,058	0.01%
2023/09/14	3.2	106.50	0	0.00	106.50	3.2	34,962	0.01%
2023/09/13	0	0.00	2	106.00	106.00	-2	35,116	-0.01%
2023/09/12	0	107.00	8	107.06	107.50	-8	35,594	-0.02%
2023/09/11	6.3	105.02	12	105.13	105.00	-5.7	35,679	-0.02%
2023/09/08	11	105.14	1	105.50	106.00	10	35,975	0.03%
2023/09/07	6.3	105.61	9.8	105.90	105.50	-3.5	36,936	-0.01%
2023/09/06	8	106.00	11	106.46	106.00	-3	38,325	-0.01%
2023/09/05	1	106.50	6.5	106.50	107.00	-5.5	38,319	-0.01%
2023/09/04	6	106.08	2.3	106.00	106.50	3.7	38,384	0.01%
2023/09/01	0	0.00	3	107.17	107.50	-3	38,403	-0.01%
2023/08/31	4	106.37	4	106.00	106.50	0	38,772	0.00%
2023/08/30	12.1	106.00	23.8	106.00	106.00	-11.8	38,234	-0.03%
2023/08/29	68.5	105.89	20	105.70	106.00	48.5	38,783	0.13%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	3	108.17	2	108.50	108.00	1	39,185	0.00%
2023/08/24	18.7	109.80	82	109.26	109.50	-63.3	40,302	-0.16%
2023/08/23	6.5	106.69	1.1	106.50	106.50	5.5	40,756	0.01%
2023/08/22	0	0.00	3	106.33	106.50	-3	41,061	-0.01%
2023/08/21	6	105.75	2	106.00	106.00	4	41,271	0.01%
2023/08/18	11.5	106.35	1	106.00	106.00	10.5	41,354	0.03%
2023/08/17	1	106.50	24	106.02	106.50	-23	41,432	-0.06%
2023/08/16	25.3	105.81	4	106.00	105.50	21.3	41,323	0.05%
2023/08/15	80.5	107.85	7	107.86	107.00	73.5	41,146	0.18%
2023/08/14	10.2	109.59	2	109.75	110.00	8.2	40,542	0.02%
2023/08/11	36.9	108.95	2	109.00	108.50	34.9	40,690	0.09%
2023/08/10	208	109.51	2.7	110.50	110.00	205.3	41,012	0.50%	大買/鉅額交易
2023/08/09	7.1	110.78	20	110.58	110.50	-12.9	41,109	-0.03%
2023/08/08	15.2	110.63	33.3	110.22	110.50	-18.1	41,947	-0.04%
2023/08/07	43	111.03	4.4	110.91	109.50	38.6	41,823	0.09%
2023/08/04	6	110.00	19.5	110.51	111.00	-13.5	41,358	-0.03%
2023/08/02	10.4	108.78	8	108.31	108.00	2.4	41,384	0.01%
2023/08/01	2.1	110.01	6	110.00	110.50	-3.9	40,993	-0.01%
2023/07/31	6.8	109.10	52	109.44	108.50	-45.2	40,803	-0.11%
2023/07/28	37.4	110.08	0	0.00	109.50	37.4	40,510	0.09%
2023/07/27	11	111.00	8.5	110.62	110.50	2.5	40,589	0.01%
2023/07/26	1	111.50	215.2	111.50	111.50	-214.2	40,899	-0.52%	大賣/鉅額交易
2023/07/25	6	110.33	27	111.07	112.00	-21	40,721	-0.05%
2023/07/24	9.2	107.67	4.2	107.76	108.00	4.9	39,989	0.01%
2023/07/21	14.2	107.61	3.2	108.00	107.50	11	40,226	0.03%
2023/07/20	64.2	108.43	7	108.43	108.00	57.2	40,260	0.14%
2023/07/19	43.5	109.68	12	108.79	108.50	31.5	40,018	0.08%
2023/07/18	18	112.14	45.5	111.83	112.00	-27.5	39,654	-0.07%
2023/07/17	10	110.10	22.2	110.05	110.50	-12.2	39,110	-0.03%
2023/07/14	3	108.00	72.8	108.34	109.50	-69.8	38,735	-0.18%
2023/07/13	13	107.65	9	108.39	107.00	4	38,284	0.01%
2023/07/12	1	107.00	15	106.90	107.50	-14	38,042	-0.04%
2023/07/11	35	104.91	3	104.67	105.00	32	37,842	0.08%
2023/07/10	17.7	105.20	11	105.41	104.50	6.7	37,828	0.02%
2023/07/07	3	105.50	5	105.30	105.50	-2	37,756	-0.01%
2023/07/06	33.6	106.21	10.7	105.60	105.50	23	37,732	0.06%
2023/07/05	59.5	108.87	4.1	108.39	108.50	55.4	36,789	0.15%
2023/07/04	86.5	111.14	25	112.12	110.00	61.5	36,139	0.17%
2023/07/03	235.4	114.97	79.5	114.64	115.00	155.9	35,462	0.44%	大買/鉅額交易
2023/06/30	15.2	112.37	58	112.14	113.00	-42.8	34,309	-0.12%
2023/06/29	12.6	114.04	36	113.76	113.00	-23.4	33,829	-0.07%
2023/06/28	22	114.64	5	115.00	115.00	17	33,522	0.05%
2023/06/27	34.7	114.98	11.1	115.63	114.00	23.6	33,179	0.07%
2023/06/26	14.8	115.15	56	115.56	115.50	-41.2	32,601	-0.13%
2023/06/21	24	112.50	4	112.50	113.00	20	32,082	0.06%
2023/06/20	2	112.50	1	113.00	112.50	1	32,028	0.00%
2023/06/19	0	0.00	6.6	112.33	112.50	-6.6	31,892	-0.02%
2023/06/16	21	111.95	16	111.50	111.00	5	31,825	0.02%
2023/06/15	28	111.91	7	111.79	111.50	21	31,398	0.07%
2023/06/14	27.1	112.54	25.9	112.20	112.50	1.2	31,855	0.00%
2023/06/13	39.2	111.39	41.1	112.43	112.50	-2	31,723	-0.01%
2023/06/12	46.3	110.40	124.7	110.49	110.50	-78.5	30,901	-0.25%	大賣/
2023/06/09	11	107.95	3	107.67	108.00	8	29,760	0.03%
2023/06/08	16.1	107.53	6.2	107.42	107.00	9.9	29,876	0.03%
2023/06/07	21	107.50	1	107.50	108.00	20	30,051	0.07%
2023/06/06	44.3	106.25	8	106.63	107.00	36.3	30,703	0.12%
2023/06/05	28	107.82	2	108.00	107.50	26	30,622	0.08%
2023/06/02	18	108.22	25.3	108.36	108.00	-7.3	31,419	-0.02%
2023/06/01	10	108.00	9.1	107.56	108.00	0.9	31,156	0.00%
2023/05/31	14	106.25	21.8	106.63	106.50	-7.8	30,871	-0.03%
2023/05/30	34	106.90	71.7	106.94	107.00	-37.7	30,356	-0.12%
2023/05/29	37.2	104.57	45.5	104.71	105.50	-8.3	29,635	-0.03%
2023/05/26	55.2	102.48	3	102.17	102.50	52.2	29,233	0.18%
2023/05/25	39	102.72	13	103.00	102.50	26	28,999	0.09%
2023/05/24	3	102.50	1	103.00	103.00	2	28,936	0.01%
2023/05/23	21.1	102.62	2	102.75	102.50	19.1	28,904	0.07%
2023/05/22	2.2	102.55	1	102.50	103.00	1.2	28,907	0.00%
2023/05/19	4.5	102.50	10.1	102.51	103.00	-5.7	29,083	-0.02%
2023/05/18	6	103.00	3	103.17	103.00	3	29,193	0.01%
2023/05/17	12	102.08	4	102.13	102.50	8	29,333	0.03%
2023/05/16	3.2	102.66	3.2	102.50	102.00	-0.1	28,993	0.00%
2023/05/15	6.1	102.01	1.4	102.13	102.00	4.7	28,601	0.02%
2023/05/12	9	105.89	0.1	106.00	102.50	8.9	28,557	0.03%
2023/05/11	9	105.89	0.1	106.00	105.00	8.9	27,867	0.03%
2023/05/10	3	106.00	16.1	106.19	106.50	-13.1	27,910	-0.05%
2023/05/09	1.1	106.45	38.3	105.45	106.50	-37.2	28,140	-0.13%
2023/05/08	2	105.00	20	105.25	105.00	-18	28,301	-0.06%
2023/05/05	2	105.00	1.1	105.00	105.00	1	28,849	0.00%
2023/05/04	2.1	105.00	5	105.30	105.00	-2.9	29,465	-0.01%
2023/05/03	0.1	105.50	18	105.50	105.50	-17.9	29,917	-0.06%
2023/05/02	5.5	104.77	21.4	105.19	106.00	-15.9	30,781	-0.05%
2023/04/28	14	104.36	5	104.30	104.50	9	31,312	0.03%
2023/04/27	1.6	103.32	3	103.50	103.50	-1.4	31,454	0.00%
2023/04/26	0.2	103.50	14	104.00	103.50	-13.8	31,624	-0.04%
2023/04/25	7.1	103.71	1.4	103.14	103.00	5.7	31,354	0.02%
2023/04/24	0	0.00	1	103.50	103.50	-1	31,215	0.00%
2023/04/21	1.1	104.50	5	104.80	104.00	-3.9	31,240	-0.01%
2023/04/20	2	104.50	30	104.42	104.50	-28	31,018	-0.09%
2023/04/19	2	103.75	2	104.50	104.00	0	31,244	0.00%
2023/04/18	1	104.00	14	103.96	104.50	-13	31,266	-0.04%
2023/04/17	14.2	104.18	23	104.02	104.00	-8.8	31,594	-0.03%
2023/04/14	2	103.99	56	103.93	104.50	-54	32,030	-0.17%
2023/04/13	2.8	102.82	2	103.00	103.00	0.8	32,380	0.00%
2023/04/12	22.6	102.97	5	103.00	102.50	17.6	32,302	0.05%
2023/04/11	7.3	103.29	6	103.42	103.50	1.3	32,585	0.00%
2023/04/10	10	103.40	0	0.00	103.00	10	32,478	0.03%
2023/04/07	11	103.50	4	103.13	103.00	7	32,418	0.02%
2023/04/06	18.4	103.94	4	104.50	103.50	14.4	32,371	0.04%
2023/03/31	5	104.00	4	104.50	104.00	1	31,976	0.00%
2023/03/30	3	103.83	2	104.25	104.50	1	32,025	0.00%
2023/03/29	11	103.36	6	103.83	103.50	5	32,165	0.02%
2023/03/28	20	103.03	0	0.00	103.00	20	32,556	0.06%
2023/03/27	17	103.97	33.9	104.96	103.50	-16.8	32,645	-0.05%
2023/03/24	27	105.02	25	105.16	105.50	2	33,306	0.01%
2023/03/23	15	103.93	24	103.58	103.50	-9	32,568	-0.03%
2023/03/22	1.2	103.50	10.9	103.59	103.50	-9.7	32,454	-0.03%
2023/03/21	0.2	103.00	9	103.83	103.50	-8.8	32,672	-0.03%
2023/03/20	17	102.88	3	103.00	102.50	14	32,644	0.04%
2023/03/17	6	103.50	26	103.69	103.50	-20	32,828	-0.06%
2023/03/16	42	102.63	1	103.00	102.00	41	32,303	0.13%
2023/03/15	3.2	102.50	5.5	102.64	102.50	-2.3	32,585	-0.01%
2023/03/14	14	102.00	7	102.21	102.00	7	33,160	0.02%
2023/03/13	2.3	101.66	17.3	102.45	103.00	-15.1	33,434	-0.05%
2023/03/10	14.3	101.87	10	101.50	102.00	4.3	34,333	0.01%
2023/03/09	42.3	103.22	21	102.05	102.50	21.3	34,973	0.06%
2023/03/08	22	104.52	18	104.47	104.00	4	35,167	0.01%
2023/03/07	13.3	104.70	74.8	105.24	105.00	-61.5	35,211	-0.17%
2023/03/06	0.4	103.50	74.6	103.42	103.50	-74.2	34,782	-0.21%
2023/03/03	4	103.00	8.3	103.36	102.50	-4.3	34,733	-0.01%
2023/03/02	1	102.00	8.1	102.50	102.50	-7.1	34,949	-0.02%
2023/03/01	7.2	101.24	11	102.05	102.00	-3.8	35,010	-0.01%
2023/02/24	33.7	101.81	1	102.50	101.00	32.7	34,736	0.09%
2023/02/23	3.2	102.66	6	102.83	103.00	-2.9	34,341	-0.01%
2023/02/22	18.6	101.70	6	101.67	102.00	12.6	34,713	0.04%
2023/02/21	6	102.50	3	102.50	102.50	3	34,783	0.01%
2023/02/20	27.8	103.11	10.1	103.45	103.00	17.7	35,331	0.05%
2023/02/17	5.4	102.91	25	102.92	103.50	-19.7	35,745	-0.05%
2023/02/16	0	0.00	34.8	103.11	103.50	-34.8	36,384	-0.10%
2023/02/15	5	102.10	20.3	101.81	102.50	-15.3	37,202	-0.04%
2023/02/14	5.2	101.71	13	101.88	102.00	-7.8	37,250	-0.02%
2023/02/13	3.9	101.19	7.1	101.36	101.00	-3.2	37,616	-0.01%
2023/02/10	9.3	101.93	1	101.50	101.50	8.3	37,809	0.02%
2023/02/09	20	101.23	22	100.57	101.00	-2	38,059	-0.01%
2023/02/08	6	100.58	1.2	100.58	100.50	4.8	38,379	0.01%
2023/02/07	24.3	100.84	6	100.67	100.50	18.3	38,627	0.05%
2023/02/06	43.4	101.68	22.5	101.63	101.50	20.9	38,581	0.05%
2023/02/03	24.2	99.75	57.1	99.79	99.60	-32.9	38,523	-0.09%
2023/02/02	59.3	100.08	19.5	100.09	100.00	39.8	38,531	0.10%
2023/02/01	25.2	100.20	11	99.99	100.00	14.2	38,077	0.04%
2023/01/31	58.5	100.26	11	99.62	99.70	47.5	37,933	0.13%
2023/01/30	95.6	98.44	0	0.00	98.10	95.6	37,093	0.26%
2023/01/17	20.2	98.34	10	98.20	98.10	10.2	36,341	0.03%
2023/01/16	10.1	98.64	1	98.20	98.10	9.1	36,361	0.03%
2023/01/13	2.7	98.94	0.9	98.90	98.60	1.8	36,315	0.01%
2023/01/12	7.8	98.92	20.2	98.98	98.60	-12.4	36,978	-0.03%
2023/01/11	2.5	99.42	10	99.40	99.10	-7.5	37,569	-0.02%
2023/01/10	9.3	99.38	4	99.35	99.40	5.3	37,879	0.01%
2023/01/09	10.2	99.20	16	99.27	99.10	-5.8	38,027	-0.02%
2023/01/06	14.1	98.58	10	98.50	98.40	4.1	37,890	0.01%
2023/01/05	7.9	98.33	13	98.51	98.00	-5.1	38,045	-0.01%
2023/01/04	20.1	98.31	6	98.45	98.10	14.1	38,079	0.04%
2023/01/03	27	98.29	36.8	98.99	99.10	-9.8	38,013	-0.03%
2022/12/30	6.7	99.96	9	100.00	99.90	-2.3	37,602	-0.01%
2022/12/29	38.9	99.81	20	99.70	99.70	18.9	37,753	0.05%
2022/12/28	95.9	100.04	11.3	100.01	100.50	84.6	38,005	0.22%
2022/12/27	3.2	100.69	0	0.00	100.50	3.2	37,915	0.01%
2022/12/26	2.7	101.00	0.9	101.00	101.00	1.8	38,115	0.00%
2022/12/23	11	100.50	7	100.50	101.00	4	38,434	0.01%
2022/12/22	21.6	100.77	2.1	101.00	101.00	19.5	38,849	0.05%
2022/12/21	14.1	100.35	0	0.00	100.00	14.1	39,308	0.04%
2022/12/20	55.7	100.54	5.2	100.02	100.00	50.5	39,198	0.13%
2022/12/19	17.5	100.86	3	101.17	101.50	14.5	39,135	0.04%
2022/12/16	25.2	100.52	9	100.61	100.50	16.2	38,899	0.04%
2022/12/15	28.2	101.56	17	102.35	101.50	11.2	38,102	0.03%
2022/12/14	41.5	102.22	28	102.23	102.50	13.5	38,124	0.04%
2022/12/13	25.4	101.44	3	101.33	101.00	22.4	38,141	0.06%
2022/12/12	6.2	101.68	4	101.75	102.00	2.2	37,850	0.01%
2022/12/09	41.2	102.28	4	102.25	102.00	37.2	38,145	0.10%
2022/12/08	10.2	101.76	1	102.00	101.50	9.2	37,890	0.02%
2022/12/07	72.3	102.72	5	102.70	102.00	67.3	37,817	0.18%
2022/12/06	56.9	103.41	19	103.11	103.00	37.9	37,621	0.10%
2022/12/05	40	106.05	21.4	105.75	105.50	18.6	37,014	0.05%
2022/12/02	38.6	105.15	135.2	105.24	105.50	-96.6	36,500	-0.26%	大賣/
2022/12/01	28.5	102.64	118.6	102.50	103.00	-90.1	35,734	-0.25%	大賣/
2022/11/30	49	100.91	2.2	101.27	100.50	46.8	34,905	0.13%
2022/11/29	20.3	100.07	1	100.00	100.00	19.3	34,038	0.06%
2022/11/28	13.6	100.02	6	100.00	100.00	7.6	33,757	0.02%
2022/11/25	6.6	100.88	7	100.57	100.50	-0.4	33,605	0.00%
2022/11/24	18	100.36	18	100.53	101.00	0	33,507	0.00%
2022/11/23	6.2	100.94	3	101.17	100.50	3.2	33,169	0.01%
2022/11/22	23.4	100.09	3.2	100.06	100.50	20.2	33,091	0.06%
2022/11/21	23	100.71	12	100.88	100.00	11	32,902	0.03%
2022/11/18	25.4	101.08	16	101.06	100.50	9.4	32,636	0.03%
2022/11/17	8.2	101.50	0	0.00	101.50	8.2	32,326	0.03%
2022/11/16	46.3	102.11	24	101.81	101.50	22.3	32,188	0.07%
2022/11/15	11.5	101.64	1	101.50	101.50	10.5	31,685	0.03%
2022/11/14	8.6	99.87	11	101.18	101.50	-2.4	31,198	-0.01%
2022/11/11	154.1	101.16	2	101.00	100.00	152.1	30,512	0.50%	大買/鉅額交易
2022/11/10	14.2	100.61	1	100.50	100.50	13.2	29,543	0.04%
2022/11/09	0.3	102.00	15	101.60	102.50	-14.7	29,373	-0.05%
2022/11/08	12.9	100.08	8	100.00	100.00	4.9	29,190	0.02%
2022/11/07	28.3	100.11	5	100.00	100.00	23.3	29,498	0.08%
2022/11/04	38.4	100.05	5	100.00	100.50	33.4	29,858	0.11%
2022/11/03	9.1	101.03	9.4	100.92	101.00	-0.4	29,990	0.00%
2022/11/02	9	101.33	9.4	101.41	102.00	-0.4	29,765	0.00%
2022/11/01	27.7	101.38	2	100.50	101.50	25.7	29,668	0.09%
2022/10/31	12.1	101.92	5	102.30	102.50	7.1	29,304	0.02%
2022/10/28	10	104.00	9	104.00	104.00	1	29,222	0.00%
2022/10/27	1	105.00	4	104.63	104.00	-3	29,368	-0.01%
2022/10/26	0	0.00	28	103.38	104.00	-28	29,519	-0.09%
2022/10/25	12.3	102.07	21	102.64	103.50	-8.7	29,293	-0.03%
2022/10/24	16	103.06	1.3	104.15	103.00	14.7	29,045	0.05%
2022/10/21	6	102.75	4	103.38	103.50	2	28,923	0.01%
2022/10/20	53.3	101.54	7	102.14	102.50	46.3	29,034	0.16%
2022/10/19	29.3	103.84	19	103.29	103.00	10.3	28,453	0.04%
2022/10/18	23.2	104.11	3	104.17	103.50	20.2	28,204	0.07%
2022/10/17	17.1	104.62	22.2	104.82	105.00	-5.1	28,041	-0.02%
2022/10/14	30.1	104.98	15	105.00	105.00	15.1	27,956	0.05%
2022/10/13	10.2	103.86	4.1	103.88	103.50	6.1	28,122	0.02%
2022/10/12	9.5	103.61	0	0.00	103.00	9.5	27,974	0.03%
2022/10/11	16.8	104.54	7	104.14	104.00	9.8	27,628	0.04%
2022/10/07	8	107.06	7	107.36	107.50	1	27,413	0.00%
2022/10/06	5.5	107.23	5	107.10	107.50	0.5	27,815	0.00%
2022/10/05	19	106.11	39	106.62	107.00	-20	27,893	-0.07%
2022/10/04	3	102.50	0	0.00	102.50	3	27,455	0.01%
2022/10/03	6	101.17	1	101.00	101.00	5	27,474	0.02%
2022/09/30	16.1	101.25	3	100.00	102.00	13.1	27,695	0.05%
2022/09/29	23	101.20	9	101.28	101.50	14	27,913	0.05%
2022/09/28	25	101.84	12.3	101.07	100.50	12.7	28,002	0.05%
2022/09/27	10	103.95	0	0.00	103.50	10	27,942	0.04%
2022/09/26	59.2	104.46	62.3	104.40	104.00	-3.1	28,760	-0.01%
2022/09/23	9	106.89	0	0.00	106.50	9	29,122	0.03%
2022/09/22	16	106.50	2	106.75	107.00	14	29,606	0.05%
2022/09/21	12.4	107.73	11.4	107.26	107.00	0.9	29,763	0.00%
2022/09/20	12.2	107.59	10	108.00	108.50	2.2	29,793	0.01%
2022/09/19	18.1	106.97	12.6	106.96	107.00	5.5	29,797	0.02%
2022/09/16	16.2	107.16	2.4	107.08	107.50	13.8	30,004	0.05%
2022/09/15	16	107.72	34	108.50	108.00	-18	30,148	-0.06%
2022/09/14	17	107.91	0	0.00	107.50	17	30,383	0.06%
2022/09/13	1.1	109.95	12	109.46	110.00	-10.9	30,584	-0.04%
2022/09/12	3.4	108.50	3	108.50	108.50	0.4	30,594	0.00%
2022/09/08	3.1	106.52	8	106.56	107.00	-4.9	31,113	-0.02%
2022/09/07	15.1	106.83	5	107.20	106.00	10.1	31,387	0.03%
2022/09/06	0.1	108.00	2	107.75	108.50	-2	31,270	-0.01%
2022/09/05	2	108.00	2	108.00	108.00	0	31,528	0.00%
2022/09/02	0	0.00	0.6	108.00	107.50	-0.6	31,931	0.00%
2022/09/01	48.2	107.38	11	107.50	107.50	37.2	32,046	0.12%
2022/08/31	14	108.57	5	108.00	109.00	9	31,915	0.03%
2022/08/30	20.1	108.05	11	108.50	108.50	9.1	31,741	0.03%
2022/08/29	22.6	108.21	3	108.33	108.00	19.6	32,006	0.06%
2022/08/26	6.1	110.08	7	110.00	110.50	-1	32,155	0.00%
2022/08/25	11.5	109.52	13	110.08	109.50	-1.6	32,478	0.00%
2022/08/24	28.4	109.59	2	109.75	109.50	26.4	33,426	0.08%
2022/08/23	3	110.00	6	110.08	110.00	-3	34,509	-0.01%
2022/08/22	6.7	110.32	1	110.50	111.00	5.7	34,940	0.02%
2022/08/19	2	111.26	3	111.50	111.00	-1	35,525	0.00%
2022/08/18	16.3	111.78	22	111.05	112.00	-5.7	35,898	-0.02%
2022/08/17	4.1	111.62	16	111.94	112.50	-11.9	36,728	-0.03%
2022/08/16	75.2	111.03	13	111.42	111.00	62.2	36,840	0.17%
2022/08/15	21.8	112.02	4.8	112.10	112.00	17	36,930	0.05%
2022/08/12	17.6	112.81	44	113.24	112.50	-26.4	37,208	-0.07%
2022/08/11	10.2	112.70	41	112.02	113.00	-30.8	37,022	-0.08%
2022/08/10	11.1	110.09	41	110.01	110.00	-29.9	36,918	-0.08%
2022/08/09	0	0.00	11	108.09	109.00	-11	36,398	-0.03%
2022/08/08	8.2	107.39	5	107.40	108.00	3.2	36,343	0.01%
2022/08/05	5.8	108.44	3	108.67	108.00	2.8	36,295	0.01%
2022/08/04	25	106.96	22.3	108.01	108.00	2.7	36,249	0.01%
2022/08/03	5.6	107.29	3	107.67	108.50	2.6	35,932	0.01%
2022/08/02	9.5	107.18	13	107.04	108.00	-3.5	35,709	-0.01%
2022/08/01	15.2	108.51	2	108.50	109.00	13.2	35,441	0.04%
2022/07/29	3.3	108.85	27.8	108.96	109.00	-24.6	35,652	-0.07%
2022/07/28	28	108.05	11	108.59	108.50	17	35,867	0.05%
2022/07/27	12.5	107.64	21.6	108.28	108.00	-9.1	36,003	-0.03%
2022/07/26	21.5	107.50	27.6	107.75	108.00	-6.1	35,778	-0.02%
2022/07/25	9.1	106.90	5.3	106.45	107.50	3.8	35,635	0.01%
2022/07/22	11	106.00	13	105.62	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	8	105.00	105.50	-8	35,462	-0.02%
2022/07/20	13	103.92	6	104.42	103.50	7	35,419	0.02%
2022/07/19	10	104.10	12	104.13	104.00	-2	35,511	-0.01%
2022/07/18	5	104.50	3	104.50	105.00	2	35,446	0.01%
2022/07/15	2	105.25	6.4	105.00	105.00	-4.4	35,469	-0.01%
2022/07/14	4	104.88	37.1	104.61	105.00	-33.1	35,384	-0.09%
2022/07/13	1	102.50	16	103.16	102.50	-15	34,910	-0.04%
2022/07/12	26.2	100.12	16	100.44	100.50	10.2	34,569	0.03%
2022/07/11	9.4	101.02	3	101.00	101.00	6.4	34,330	0.02%
2022/07/08	43	102.50	11.1	102.41	102.00	31.8	34,172	0.09%
2022/07/07	15.5	102.23	24.6	102.67	103.50	-9.1	33,867	-0.03%
2022/07/06	34.6	101.51	1	101.00	100.50	33.6	33,478	0.10%
2022/07/05	7	101.93	10	102.70	102.50	-3	33,199	-0.01%
2022/07/04	54.5	100.19	17	100.68	100.00	37.5	32,860	0.11%
2022/07/01	45.7	107.01	157.4	106.52	106.00	-111.7	32,262	-0.35%	大賣/鉅額交易
2022/06/30	9.4	109.32	58	109.79	109.00	-48.6	31,744	-0.15%
2022/06/29	2	111.00	21	111.74	111.00	-19	31,393	-0.06%
2022/06/28	1	111.50	31	111.94	112.00	-30	31,168	-0.10%
2022/06/27	6	111.17	2	111.50	111.00	4	31,040	0.01%
2022/06/24	2.4	109.71	23.4	109.80	110.00	-21	30,863	-0.07%
2022/06/23	15.4	108.54	8	107.94	108.00	7.4	30,701	0.02%
2022/06/22	7.2	110.29	6.2	109.84	109.50	1	30,281	0.00%
2022/06/21	12.7	110.98	30	111.20	112.00	-17.3	30,597	-0.06%
2022/06/20	12.7	109.41	3	109.50	109.00	9.7	30,276	0.03%
2022/06/17	17.3	109.87	12	110.01	109.50	5.3	30,071	0.02%
2022/06/16	22	112.24	16.3	112.18	111.50	5.7	29,597	0.02%
2022/06/15	2.6	112.02	7	112.43	112.00	-4.4	30,439	-0.01%
2022/06/14	33.2	110.92	23	111.15	111.50	10.2	30,755	0.03%
2022/06/13	29.9	111.69	5.6	111.59	111.50	24.3	30,823	0.08%
2022/06/10	5.3	114.31	4	114.50	114.00	1.3	30,587	0.00%
2022/06/09	0.6	115.00	3.1	114.67	115.50	-2.5	30,617	-0.01%
2022/06/08	6.2	114.08	6	114.42	114.00	0.2	30,518	0.00%
2022/06/07	33.1	114.12	16	114.06	113.50	17.1	30,625	0.06%
2022/06/06	19	114.92	13	115.35	115.50	6	30,483	0.02%
2022/06/02	23.4	114.52	23	115.37	114.00	0.4	30,890	0.00%
2022/06/01	37.3	114.57	54.4	114.94	114.50	-17.1	31,010	-0.06%
2022/05/31	24.1	112.08	67.2	111.55	113.00	-43.1	30,133	-0.14%
2022/05/30	19.3	109.69	9.7	109.94	110.50	9.6	28,871	0.03%
2022/05/27	5	110.30	11	110.45	110.00	-6	28,372	-0.02%
2022/05/26	19	109.66	11.6	109.66	109.00	7.4	27,992	0.03%
2022/05/25	40.3	109.50	53.3	109.37	109.50	-13.1	27,818	-0.05%
2022/05/24	6.7	108.22	14.6	108.45	108.00	-7.9	27,347	-0.03%
2022/05/23	1.2	108.43	26.1	108.21	108.00	-25	26,969	-0.09%
2022/05/20	7.4	108.02	23.3	108.16	107.00	-15.9	26,832	-0.06%
2022/05/19	12.1	105.50	14.1	106.57	107.50	-2	26,456	-0.01%
2022/05/18	5	106.60	78.1	106.53	107.00	-73.1	26,023	-0.28%
2022/05/17	0	0.00	9	104.94	105.00	-9	25,518	-0.04%
2022/05/16	3.1	104.32	10	104.25	104.50	-6.9	25,323	-0.03%
2022/05/13	5.4	103.54	6	103.50	104.00	-0.6	25,172	0.00%
2022/05/12	10.2	102.55	0.2	103.00	102.00	10	25,217	0.04%
2022/05/11	2.2	103.50	0.1	104.00	103.00	2.1	25,124	0.01%
2022/05/10	39	103.10	0	0.00	104.00	39	25,133	0.16%
2022/05/09	5	104.00	16	103.50	104.00	-11	25,217	-0.04%
2022/05/06	10	103.20	0	0.00	104.00	10	25,527	0.04%
2022/05/05	7	104.64	45	104.99	104.50	-38	25,631	-0.15%
2022/05/04	0.8	104.00	26	104.13	104.00	-25.2	25,602	-0.10%
2022/05/03	5	102.00	5.1	102.20	102.50	-0.1	25,586	0.00%
2022/04/29	0.1	102.00	27	101.98	102.00	-26.9	25,993	-0.10%
2022/04/28	4.1	100.87	5.1	100.79	101.50	-1	26,305	0.00%
2022/04/27	20.2	100.05	2	100.25	100.00	18.2	26,323	0.07%
2022/04/26	9.2	100.73	9	100.78	101.00	0.2	26,227	0.00%
2022/04/25	80.3	101.10	22.5	101.07	100.50	57.8	26,131	0.22%
2022/04/22	2	102.50	1	103.50	103.50	1	25,723	0.00%
2022/04/21	1	103.00	2	103.50	103.00	-1	26,086	0.00%
2022/04/20	5.2	102.40	1	103.00	103.00	4.2	26,106	0.02%
2022/04/19	18.1	102.48	5	102.50	102.00	13.1	26,095	0.05%
2022/04/18	11.8	102.50	1	102.50	102.50	10.8	26,235	0.04%
2022/04/15	3	103.33	3	103.17	103.00	0	26,622	0.00%
2022/04/14	1	104.00	6	103.67	104.00	-5	27,070	-0.02%
2022/04/13	4	103.88	25	103.16	104.00	-21	27,740	-0.08%
2022/04/12	9	102.44	0	0.00	102.00	9	29,846	0.03%
2022/04/11	41.1	102.49	8	102.13	102.00	33.1	29,853	0.11%
2022/04/08	18.5	102.87	2	103.00	103.00	16.5	29,736	0.06%
2022/04/07	44.1	103.78	0	0.00	103.00	44.1	29,605	0.15%
2022/04/06	6	104.50	1	105.00	105.00	5	29,253	0.02%
2022/04/01	16	104.66	8	104.81	104.50	8	28,990	0.03%
2022/03/31	10.1	106.20	9.1	105.95	106.00	1	28,748	0.00%
2022/03/30	7	105.14	3.2	105.66	105.50	3.8	28,608	0.01%
2022/03/29	17.1	105.32	0.1	106.00	105.50	17	28,506	0.06%
2022/03/28	16	105.72	16	105.56	106.00	0	28,443	0.00%
2022/03/25	47	106.46	4	106.38	106.00	43	28,332	0.15%
2022/03/24	58.4	106.89	24.7	106.72	106.50	33.7	28,289	0.12%
2022/03/23	5	105.50	9	105.11	105.50	-4	27,980	-0.01%
2022/03/22	3.2	104.00	4	104.00	104.00	-0.8	28,224	0.00%
2022/03/21	11	104.87	3.1	105.65	104.50	7.9	28,256	0.03%
2022/03/18	20.2	105.50	22.1	105.18	106.00	-1.9	28,271	-0.01%
2022/03/17	2.2	103.55	29.7	103.70	104.00	-27.5	27,192	-0.10%
2022/03/16	15.7	100.93	11	100.86	101.50	4.7	26,806	0.02%
2022/03/15	27	101.20	5	101.10	101.00	22	26,458	0.08%
2022/03/14	23.3	102.55	6	102.67	102.50	17.3	26,525	0.07%
2022/03/11	1	103.00	4.1	103.73	103.50	-3.1	26,516	-0.01%
2022/03/10	111	103.50	125	103.01	103.00	-14	26,500	-0.05%	大買/大賣/
2022/03/09	14.1	101.86	0	0.00	101.50	14.1	26,385	0.05%
2022/03/08	55.7	101.09	22.1	101.05	101.50	33.6	26,349	0.13%
2022/03/07	17.6	102.89	20	103.05	102.50	-2.4	25,720	-0.01%
2022/03/04	0.1	104.50	6.3	104.10	105.00	-6.1	25,816	-0.02%
2022/03/03	3.1	104.82	21	104.98	104.50	-17.9	25,972	-0.07%
2022/03/02	4.4	104.61	28	104.93	104.50	-23.7	26,143	-0.09%
2022/03/01	25	104.52	6	104.67	104.50	19	26,204	0.07%
2022/02/25	23.2	103.03	1	103.50	103.00	22.2	26,220	0.08%
2022/02/24	48.5	103.06	25	103.10	102.50	23.5	26,098	0.09%
2022/02/23	1	105.50	1	105.00	105.00	0	25,606	0.00%
2022/02/22	14	104.36	0	0.00	104.50	14	25,709	0.05%
2022/02/21	1.2	106.00	6	105.25	106.00	-4.8	25,784	-0.02%
2022/02/18	37.2	105.50	3	105.50	105.50	34.2	25,924	0.13%
2022/02/17	7.2	106.06	11.2	105.91	106.00	-4.1	25,998	-0.02%
2022/02/16	0.3	105.00	62	105.04	105.50	-61.7	26,003	-0.24%
2022/02/15	10.1	104.40	6.2	104.19	104.00	3.9	26,223	0.01%
2022/02/14	8	104.00	3	104.00	104.00	5	26,310	0.02%
2022/02/11	3	105.50	8	105.31	106.00	-5	26,318	-0.02%
2022/02/10	2	106.00	5	106.20	106.50	-3	26,440	-0.01%
2022/02/09	7.7	105.97	16.5	106.28	106.50	-8.8	26,437	-0.03%
2022/02/08	13.2	104.82	27	105.28	105.50	-13.8	26,352	-0.05%
2022/02/07	2	103.00	9	103.50	103.00	-7	25,826	-0.03%
2022/01/26	29.2	102.16	7	102.64	102.00	22.2	25,471	0.09%
2022/01/25	31	102.72	6	102.92	103.00	25	25,257	0.10%
2022/01/24	24.4	103.17	5	103.40	103.00	19.4	25,076	0.08%
2022/01/21	45.6	102.35	1	102.00	102.00	44.6	24,727	0.18%
2022/01/20	24	103.15	0	0.00	103.00	24	24,415	0.10%
2022/01/19	6.5	103.50	1.5	104.00	103.50	5	24,199	0.02%
2022/01/18	3	104.17	2	104.00	103.50	1	24,100	0.00%
2022/01/17	6	103.58	0	0.00	103.50	6	24,204	0.02%
2022/01/14	27.8	103.61	3	103.92	103.50	24.8	24,181	0.10%
2022/01/13	0.5	105.50	15.4	105.44	105.50	-15	24,050	-0.06%
2022/01/12	5.8	104.07	15.1	104.00	104.50	-9.4	24,214	-0.04%
2022/01/11	14	104.36	2.6	104.12	104.50	11.4	24,338	0.05%
2022/01/10	40.3	104.79	2.5	105.20	104.50	37.8	24,605	0.15%
2022/01/07	21.3	106.48	9	106.67	106.50	12.3	24,846	0.05%
2022/01/06	26.3	107.57	5.1	107.51	107.00	21.2	24,497	0.09%
2022/01/05	86.6	108.96	85.3	108.65	109.00	1.3	23,990	0.01%
2022/01/04	11	103.50	4	104.00	103.50	7	22,264	0.03%
2022/01/03	18.1	103.70	6	104.50	103.00	12.1	22,420	0.05%
2021/12/30	5.3	104.31	0	0.00	104.00	5.3	22,693	0.02%
2021/12/29	5.1	104.51	3	104.50	105.00	2.1	23,058	0.01%
2021/12/28	1	105.50	37	105.01	105.50	-36	23,528	-0.15%
2021/12/27	2.3	104.50	7	104.43	104.50	-4.7	23,690	-0.02%
2021/12/24	21	104.05	14	104.50	104.00	7	24,112	0.03%
2021/12/23	6.5	104.08	2.9	104.00	104.00	3.6	24,295	0.01%
2021/12/22	29.5	103.88	3	103.50	103.50	26.5	24,599	0.11%
2021/12/21	1	103.00	6	104.50	104.50	-5	24,777	-0.02%
2021/12/20	10	103.20	1	103.00	103.00	9	24,788	0.04%
2021/12/17	19	103.53	7.2	103.93	103.50	11.8	24,743	0.05%
2021/12/16	42.4	103.72	6	104.08	103.50	36.4	24,530	0.15%
2021/12/15	4	104.75	1	104.50	105.00	3	24,606	0.01%
2021/12/14	4.1	104.13	2.2	104.50	104.50	1.9	24,867	0.01%
2021/12/13	4.7	104.84	2	105.25	104.50	2.7	24,882	0.01%
2021/12/10	14.3	105.00	1	105.00	105.00	13.3	25,648	0.05%
2021/12/09	11.2	105.72	5	105.90	106.00	6.2	25,628	0.02%
2021/12/08	30	105.48	14.2	105.58	105.00	15.9	25,632	0.06%
2021/12/07	7.1	106.07	8.4	105.63	106.00	-1.3	25,267	-0.01%
2021/12/06	7	106.00	18.2	106.56	106.50	-11.1	25,185	-0.04%
2021/12/03	1	105.01	2	105.50	105.00	-1	25,281	0.00%
2021/12/02	7.5	105.44	10	106.35	105.00	-2.5	25,365	-0.01%
2021/12/01	6	105.33	21.1	104.88	105.50	-15.1	25,219	-0.06%
2021/11/30	12.7	103.85	4	104.38	103.50	8.7	25,243	0.03%
2021/11/29	14.4	103.56	18	103.25	103.50	-3.6	24,913	-0.01%
2021/11/26	19.8	104.41	6	103.50	103.50	13.8	24,820	0.06%
2021/11/25	9	105.28	2	105.75	105.00	7	24,927	0.03%
2021/11/24	63.1	105.24	2	105.00	105.50	61.1	24,868	0.25%
2021/11/23	11.4	106.06	1	106.50	106.00	10.4	24,601	0.04%
2021/11/22	8.5	106.78	4	106.75	106.50	4.5	24,446	0.02%
2021/11/19	9	107.17	5.2	107.50	106.50	3.8	24,384	0.02%
2021/11/18	35.3	106.75	2	106.75	107.00	33.3	24,337	0.14%
2021/11/17	17.7	107.25	0.6	108.00	107.00	17.1	24,205	0.07%
2021/11/16	6.2	108.42	4	108.50	108.00	2.2	24,180	0.01%
2021/11/15	3.3	109.65	6.8	108.72	108.00	-3.6	24,775	-0.01%
2021/11/12	2.2	109.45	8.1	108.75	109.00	-5.9	24,877	-0.02%
2021/11/11	5	107.80	1	107.50	107.50	4	24,858	0.02%
2021/11/10	3.5	108.57	41	108.27	109.00	-37.5	25,126	-0.15%
2021/11/09	3	107.33	2.8	107.64	108.00	0.2	25,521	0.00%
2021/11/08	36.4	107.09	22	107.48	107.50	14.4	25,431	0.06%
2021/11/05	1.2	109.00	4	108.13	109.00	-2.8	25,877	-0.01%
2021/11/04	1	108.00	5	108.00	108.00	-4	26,297	-0.02%
2021/11/03	2	108.25	7	108.21	107.50	-5	26,495	-0.02%
2021/11/02	1	108.50	7.5	107.98	107.50	-6.5	26,978	-0.02%
2021/11/01	9.1	107.34	11.4	107.53	106.50	-2.3	26,974	-0.01%
2021/10/29	14	107.25	11	107.00	107.00	3	27,025	0.01%
2021/10/28	3	108.50	4	108.50	108.50	-1	27,041	0.00%
2021/10/27	3	108.33	2	108.00	108.00	1	27,205	0.00%
2021/10/26	0.2	108.50	25	109.00	109.00	-24.8	27,413	-0.09%
2021/10/25	1	109.00	12.2	108.52	108.00	-11.2	27,459	-0.04%
2021/10/22	6	107.92	5	108.20	107.50	1	27,653	0.00%
2021/10/21	5	108.00	5	107.90	108.00	0	27,868	0.00%
2021/10/20	4	107.00	13	107.88	107.50	-9	27,916	-0.03%
2021/10/19	22.2	107.45	10	107.55	107.00	12.2	27,785	0.04%
2021/10/18	13.1	108.27	14.2	109.52	107.50	-1.1	28,334	0.00%
2021/10/15	20.2	108.73	57	109.32	109.50	-36.8	28,682	-0.13%
2021/10/14	2	107.00	6.2	107.15	106.50	-4.2	28,303	-0.01%
2021/10/13	4	105.50	4	105.50	105.50	0	28,537	0.00%
2021/10/12	29.2	104.85	0	0.00	105.00	29.2	28,786	0.10%
2021/10/08	5.1	107.10	9.3	107.49	108.00	-4.1	29,185	-0.01%
2021/10/07	12.2	105.66	22.1	106.32	107.00	-10	29,179	-0.03%
2021/10/06	32.2	104.33	37	103.47	103.00	-4.8	29,150	-0.02%
2021/10/05	33.2	101.66	2	101.50	101.50	31.2	28,786	0.11%
2021/10/04	15.3	102.98	9.2	103.18	103.00	6.1	28,567	0.02%
2021/10/01	37.8	103.56	1.2	103.63	103.00	36.6	28,543	0.13%
2021/09/30	11	105.00	2	105.75	105.00	9	28,439	0.03%
2021/09/29	49.5	104.87	4	104.88	105.00	45.5	28,792	0.16%
2021/09/28	19.1	106.53	0	0.00	106.50	19.1	29,592	0.06%
2021/09/27	6.1	107.84	1	108.00	107.50	5.1	29,497	0.02%
2021/09/24	2	107.50	5	107.80	107.50	-3	29,530	-0.01%
2021/09/23	4	106.88	1	107.00	106.50	3	29,793	0.01%
2021/09/22	15	106.47	1.1	107.04	107.00	13.9	29,774	0.05%
2021/09/17	4	108.75	1	109.50	108.50	3	29,528	0.01%
2021/09/16	27	107.78	10	107.50	107.50	17	29,476	0.06%
2021/09/15	28	109.39	25.2	109.92	108.50	2.8	29,612	0.01%
2021/09/14	7	107.29	2	107.50	107.50	5	29,019	0.02%
2021/09/13	7	106.64	0	0.00	106.50	7	29,065	0.02%
2021/09/10	3	107.50	1	107.50	108.00	2	29,390	0.01%
2021/09/09	6	106.75	2	107.25	107.00	4	29,660	0.01%
2021/09/08	10	107.65	1	107.00	107.50	9	29,623	0.03%
2021/09/07	31	108.87	2.6	109.12	108.50	28.4	29,547	0.10%
2021/09/06	10	111.30	1	111.00	111.00	9	29,553	0.03%
2021/09/03	3	111.83	21	112.26	112.50	-18	29,849	-0.06%
2021/09/02	14.1	111.29	24	111.73	111.50	-9.9	29,768	-0.03%
2021/09/01	3.2	110.81	13.8	111.09	111.00	-10.6	29,654	-0.04%
2021/08/31	7	108.50	16.1	110.18	111.00	-9.1	29,587	-0.03%
2021/08/30	0	0.00	9.8	108.13	109.00	-9.8	29,418	-0.03%
2021/08/27	0	0.00	5	108.00	108.00	-5	29,666	-0.02%
2021/08/26	11.2	107.68	2	107.00	107.50	9.2	29,835	0.03%
2021/08/25	3	108.33	7	108.14	108.50	-4	30,168	-0.01%
2021/08/24	7.8	108.51	19	108.55	109.00	-11.3	30,304	-0.04%
2021/08/23	6	107.17	20	106.88	107.50	-14	30,576	-0.05%
2021/08/20	4	105.25	15	104.77	104.50	-11	30,649	-0.04%
2021/08/19	37.5	103.42	26.2	104.68	103.00	11.3	31,163	0.04%
2021/08/18	6.2	105.34	25	105.82	107.00	-18.9	30,717	-0.06%
2021/08/17	25.1	106.94	3	106.67	106.50	22.1	31,031	0.07%
2021/08/16	16.1	107.59	6	107.50	107.50	10.1	31,124	0.03%
2021/08/13	6	108.83	33	109.09	109.00	-27	31,441	-0.09%
2021/08/12	1.1	109.00	2	109.25	109.00	-0.9	31,378	0.00%
2021/08/11	35	107.23	3	108.17	109.00	32	31,859	0.10%
2021/08/10	46.4	109.92	5.2	109.02	108.50	41.2	32,440	0.13%
2021/08/09	3	111.50	20.7	112.48	112.00	-17.7	33,341	-0.05%
2021/08/06	27.5	111.64	12.1	112.87	112.50	15.5	33,684	0.05%
2021/08/05	8	111.44	17	111.62	112.00	-9	34,169	-0.03%
2021/08/04	13.2	111.66	4	111.88	112.00	9.2	36,329	0.03%
2021/08/03	27.2	111.06	7	111.79	111.50	20.2	37,309	0.05%
2021/08/02	0.1	110.50	17	112.21	113.00	-16.9	37,640	-0.04%
2021/07/30	23	109.78	17.6	110.41	110.00	5.4	38,246	0.01%
2021/07/29	2	110.75	10	110.65	111.00	-8	38,400	-0.02%
2021/07/28	8	109.88	5	110.20	110.50	3	39,142	0.01%
2021/07/27	6.2	110.94	15	110.87	111.50	-8.8	40,042	-0.02%
2021/07/26	15.7	110.21	9	109.44	110.00	6.7	40,774	0.02%
2021/07/23	34	110.53	1	110.50	110.50	33	40,978	0.08%
2021/07/22	35.5	110.41	53	109.80	110.50	-17.5	41,267	-0.04%
2021/07/21	55.7	113.07	59	114.45	112.50	-3.3	41,185	-0.01%
2021/07/20	18	114.86	13	115.35	114.50	5	40,817	0.01%
2021/07/19	18.1	117.00	3	116.67	116.50	15.1	41,033	0.04%
2021/07/16	34	118.65	15.1	118.63	119.50	18.9	41,627	0.05%
2021/07/15	16.3	118.57	41.1	118.96	119.50	-24.8	41,646	-0.06%
2021/07/14	2.4	116.46	14.2	117.01	116.00	-11.8	41,038	-0.03%
2021/07/13	9	116.72	17.8	116.53	116.50	-8.8	41,122	-0.02%
2021/07/12	0	0.00	10	114.90	115.00	-10	41,396	-0.02%
2021/07/09	13	113.65	11	114.23	114.00	2	41,770	0.00%
2021/07/08	33	115.33	1.7	115.79	115.50	31.3	42,184	0.07%
2021/07/07	13	115.50	5	115.80	115.00	8	42,614	0.02%
2021/07/06	10.4	116.36	13.1	116.69	116.50	-2.7	43,302	-0.01%
2021/07/05	51.2	114.48	124.7	115.24	117.00	-73.5	43,911	-0.17%	大賣/
2021/07/02	18	111.89	3.2	111.66	111.50	14.8	43,223	0.03%
2021/07/01	10.2	111.90	7	111.86	112.00	3.2	43,510	0.01%
2021/06/30	24	112.92	12	113.08	112.00	12	43,940	0.03%
2021/06/29	10	111.70	7	112.00	111.50	3	45,039	0.01%
2021/06/28	20	111.60	6.7	111.70	111.50	13.3	46,909	0.03%
2021/06/25	19.3	114.18	28.7	114.09	113.00	-9.5	47,286	-0.02%
2021/06/24	4	112.50	28	112.91	113.00	-24	47,379	-0.05%
2021/06/23	5.2	110.52	11.1	111.17	111.50	-5.9	47,741	-0.01%
2021/06/22	9	109.00	4	109.13	108.50	5	48,354	0.01%
2021/06/21	105.7	108.80	9	108.56	108.50	96.7	49,335	0.20%	大買/
2021/06/18	11	112.59	2	111.50	111.50	9	50,635	0.02%
2021/06/17	6.7	111.27	5	111.40	113.00	1.7	51,947	0.00%
2021/06/16	5.4	111.92	7	112.07	111.50	-1.6	54,351	0.00%
2021/06/15	8	112.63	3	112.50	113.00	5	56,251	0.01%
2021/06/11	7	112.64	27.3	113.38	113.50	-20.3	58,242	-0.03%
2021/06/10	5.3	111.07	33	110.47	110.50	-27.7	59,189	-0.05%
2021/06/09	4	110.00	2	109.75	109.50	2	60,027	0.00%
2021/06/08	1.8	110.67	1.1	110.50	110.50	0.7	61,243	0.00%
2021/06/07	5.1	110.79	12	110.63	110.50	-6.9	62,197	-0.01%
2021/06/04	40.7	110.66	6	110.50	112.00	34.7	62,654	0.06%
2021/06/03	14.1	111.29	2.4	111.50	111.00	11.6	62,906	0.02%
2021/06/02	41	112.54	40	115.00	112.00	1	63,414	0.00%
2021/06/01	17	114.06	69	114.12	114.50	-52	64,306	-0.08%
2021/05/31	45.2	112.51	24.5	112.95	113.50	20.7	65,255	0.03%
2021/05/28	7	110.57	3	110.67	111.00	4	66,126	0.01%
2021/05/27	41	108.50	8	108.75	109.50	33	66,575	0.05%
2021/05/26	15.1	111.36	4	111.25	111.50	11.1	67,559	0.02%
2021/05/25	12.1	112.03	63	111.65	112.00	-50.9	69,013	-0.07%
2021/05/24	12	108.75	10	108.40	109.50	2	69,079	0.00%
2021/05/21	52.5	108.62	26	109.00	109.50	26.5	69,408	0.04%
2021/05/20	0.2	106.00	21	105.83	106.00	-20.8	69,516	-0.03%
2021/05/19	9.1	104.84	64	105.13	105.00	-54.9	70,236	-0.08%
2021/05/18	65	103.75	70	104.47	107.00	-5	70,231	-0.01%
2021/05/17	62.7	99.40	55	99.49	98.20	7.7	70,387	0.01%
2021/05/14	19	104.61	22	105.14	104.50	-3	70,236	0.00%
2021/05/13	48.4	102.31	78.1	102.79	103.00	-29.8	70,571	-0.04%
2021/05/12	101	100.64	96.7	101.11	102.00	4.4	70,334	0.01%	大買/
2021/05/11	84.9	107.89	25.6	108.77	107.00	59.3	69,233	0.09%
2021/05/10	56.6	114.02	6	114.92	113.00	50.6	69,994	0.07%
2021/05/07	21.3	116.28	103.1	116.05	117.50	-81.8	72,312	-0.11%	大賣/
2021/05/06	29	111.52	18	111.67	112.50	11	73,359	0.01%
2021/05/05	52.1	111.43	50	112.16	110.00	2.1	74,195	0.00%
2021/05/04	98	109.28	66.9	109.27	108.50	31.1	75,249	0.04%
2021/05/03	39	113.04	25.4	112.82	112.50	13.5	76,133	0.02%
2021/04/29	37.5	117.23	32	117.25	116.00	5.6	78,603	0.01%
2021/04/28	37.7	117.43	20.1	117.05	117.00	17.6	79,282	0.02%
2021/04/27	66.6	119.37	22.3	119.49	118.50	44.3	80,842	0.05%
2021/04/26	42.9	118.37	49.1	119.06	117.50	-6.2	81,368	-0.01%
2021/04/23	37.2	118.33	7	118.21	119.00	30.2	82,262	0.04%
2021/04/22	38.6	118.75	28.2	118.98	117.50	10.4	84,441	0.01%
2021/04/21	48.8	120.24	16.1	120.57	120.00	32.7	88,574	0.04%
2021/04/20	65	121.46	8.6	121.33	122.00	56.4	89,305	0.06%
2021/04/19	12.1	122.00	48.5	122.07	121.50	-36.4	90,633	-0.04%
2021/04/16	38.8	122.95	40	123.04	123.50	-1.2	91,260	0.00%
2021/04/15	42.1	120.58	7.4	120.59	121.00	34.7	92,273	0.04%
2021/04/14	29.3	120.52	24.1	120.83	121.50	5.3	93,500	0.01%
2021/04/13	14	121.75	16.9	122.48	122.50	-2.8	96,281	0.00%
2021/04/12	68	121.22	19.3	120.61	120.50	48.7	99,322	0.05%
2021/04/09	53.7	120.97	19.4	121.36	120.00	34.4	102,027	0.03%
2021/04/08	21.3	122.34	9.4	122.42	122.50	11.9	101,224	0.01%
2021/04/07	17.3	123.39	21.1	123.55	123.50	-3.8	101,243	0.00%
2021/04/06	6.1	122.84	16.3	122.89	122.50	-10.2	101,439	-0.01%
2021/04/01	78.9	122.86	58.9	121.73	121.50	20	101,864	0.02%
2021/03/31	146.3	124.87	23.6	124.94	124.00	122.7	102,143	0.12%	大買/鉅額交易
2021/03/30	9.2	129.34	58.1	128.99	129.50	-48.9	100,661	-0.05%
2021/03/29	45.1	128.14	13	128.04	128.50	32.1	100,823	0.03%
2021/03/26	43.5	126.82	32	127.08	126.50	11.5	101,700	0.01%
2021/03/25	65.2	127.71	7	128.00	126.50	58.2	101,299	0.06%
2021/03/24	53.6	129.92	55.4	129.06	128.00	-1.8	100,686	0.00%
2021/03/23	40.8	131.71	83.1	132.44	130.50	-42.3	99,806	-0.04%
2021/03/22	53.1	127.10	86.8	127.53	130.00	-33.7	98,701	-0.03%
2021/03/19	92.9	124.96	149	124.83	123.50	-56.1	97,546	-0.06%	大賣/
2021/03/18	42	129.96	94.3	129.62	129.50	-52.3	95,637	-0.05%
2021/03/17	39.3	125.74	140.6	125.38	126.00	-101.3	94,357	-0.11%	大賣/鉅額交易
2021/03/16	19.1	122.89	86.2	122.45	123.00	-67.1	92,873	-0.07%
2021/03/15	10.2	120.69	31	120.29	121.00	-20.8	92,452	-0.02%
2021/03/12	47.2	119.60	94	119.45	120.00	-46.8	93,263	-0.05%
2021/03/11	153.2	116.81	55.1	117.15	117.00	98.1	94,385	0.10%	大買/
2021/03/10	9.4	115.29	46	115.66	115.50	-36.6	93,926	-0.04%
2021/03/09	74	113.14	244.4	113.68	115.00	-170.4	93,640	-0.18%	大賣/鉅額交易
2021/03/08	2.2	113.62	12	115.08	113.50	-9.9	93,481	-0.01%
2021/03/05	92.3	114.39	88	114.82	115.00	4.3	92,985	0.00%
2021/03/04	63.1	113.11	26	113.94	114.50	37.1	92,545	0.04%
2021/03/03	24.1	115.19	110.5	114.70	115.50	-86.4	91,575	-0.09%	大賣/
2021/03/02	18	113.81	22	113.70	112.00	-4	90,689	0.00%
2021/02/26	152	112.91	2	113.25	112.00	150	90,179	0.17%	大買/鉅額交易
2021/02/25	22	115.45	129.1	115.02	116.50	-107.1	88,553	-0.12%	大賣/鉅額交易
2021/02/24	60.2	111.86	41.1	112.29	110.50	19.1	87,097	0.02%
2021/02/23	31.1	109.67	54.1	110.83	111.50	-23	86,598	-0.03%
2021/02/22	62.3	112.08	17.6	112.34	111.00	44.6	86,137	0.05%
2021/02/19	171.2	110.15	34	110.46	110.00	137.2	85,645	0.16%	大買/鉅額交易
2021/02/18	134.2	113.53	28.6	113.50	113.00	105.6	84,850	0.12%	大買/鉅額交易
2021/02/17	71.1	113.82	43.2	113.84	114.00	27.9	84,908	0.03%
2021/02/05	42.7	114.25	232.6	115.50	113.50	-189.9	83,928	-0.23%	大賣/鉅額交易
2021/02/04	140	114.13	9	114.00	114.00	131	83,134	0.16%	大買/鉅額交易
2021/02/03	10	116.70	33	116.35	116.50	-23	82,680	-0.03%
2021/02/02	45	116.08	44.9	116.09	116.50	0.1	82,107	0.00%
2021/02/01	58.3	110.35	41.4	110.92	113.00	16.9	81,389	0.02%
2021/01/29	123.7	115.53	66	114.98	111.50	57.7	79,640	0.07%	大買/
2021/01/28	65.9	119.00	197	119.44	118.50	-131.1	76,874	-0.17%	大賣/鉅額交易
2021/01/27	10.7	123.35	47.4	123.40	123.00	-36.7	75,136	-0.05%
2021/01/26	56.2	122.31	139.9	123.74	122.00	-83.7	73,916	-0.11%	大賣/
2021/01/25	155.1	121.31	54.3	120.82	123.00	100.8	72,070	0.14%	大買/
2021/01/22	229.7	120.04	206.9	120.02	121.50	22.8	70,174	0.03%	大買/大賣/
2021/01/21	47.7	116.51	268.4	116.54	117.00	-220.7	67,021	-0.33%	大賣/鉅額交易
2021/01/20	162.2	116.28	116.6	115.87	114.50	45.6	66,129	0.07%	大買/大賣/
2021/01/19	24.3	114.85	45.5	115.32	115.00	-21.2	64,197	-0.03%
2021/01/18	65.7	113.40	41.4	113.38	114.00	24.3	63,005	0.04%
2021/01/15	118.1	116.10	94.1	115.02	115.50	24.1	61,737	0.04%	大買/
2021/01/14	214	112.56	534.1	114.21	116.00	-320.1	59,302	-0.54%	大買/大賣/鉅額交易
2021/01/13	51.3	105.26	27.8	105.87	106.50	23.5	54,542	0.04%
2021/01/12	70	104.68	53.1	103.81	104.00	16.9	53,983	0.03%
2021/01/11	200.4	107.31	174	107.35	107.50	26.4	53,647	0.05%	大買/大賣/
2021/01/08	39.3	107.38	106.9	107.53	108.00	-67.6	53,291	-0.13%	大賣/
2021/01/07	201.4	106.89	210	106.93	107.00	-8.6	51,832	-0.02%	大買/大賣/
2021/01/06	138.2	105.05	221.1	106.37	105.00	-82.9	50,561	-0.16%	大買/大賣/
2021/01/05	224	102.76	234.9	102.85	104.00	-10.9	47,274	-0.02%	大買/大賣/
2021/01/04	136	96.51	296.6	97.80	99.90	-160.6	44,037	-0.36%	大買/大賣/鉅額交易
2020/12/31	46	91.47	34	91.83	92.00	12	40,427	0.03%
2020/12/30	12	90.73	50.6	90.76	91.60	-38.6	40,179	-0.10%
2020/12/29	38	91.04	32	91.06	90.40	6	39,796	0.02%
2020/12/28	59	92.24	59.2	92.48	91.80	-0.2	39,355	0.00%
2020/12/25	133	91.59	99.9	91.60	91.80	33.1	38,556	0.09%	大買/
2020/12/24	23	89.45	97	89.42	89.60	-74	37,188	-0.20%
2020/12/23	36	88.72	79.4	88.75	88.80	-43.4	37,032	-0.12%
2020/12/22	81.7	88.32	108	89.71	87.70	-26.3	36,732	-0.07%	大賣/
2020/12/21	37	88.06	39	87.92	88.00	-2	36,124	-0.01%
2020/12/18	5.2	87.78	15	87.71	87.70	-9.8	35,941	-0.03%
2020/12/17	12.4	87.81	21	88.00	87.80	-8.6	35,866	-0.02%
2020/12/16	24	87.71	235.2	88.12	88.20	-211.2	35,716	-0.59%	大賣/鉅額交易
2020/12/15	29	86.64	7	86.83	87.10	22	35,463	0.06%
2020/12/14	54.2	88.31	41	88.62	87.70	13.2	35,162	0.04%
2020/12/11	30.2	86.86	172	86.81	87.60	-141.8	34,666	-0.41%	大賣/鉅額交易
2020/12/10	30.2	87.77	23.3	87.91	87.70	6.9	33,930	0.02%
2020/12/09	125	88.83	114	88.76	89.00	11	33,480	0.03%	大買/大賣/
2020/12/08	179	88.37	50.2	88.45	87.60	128.8	32,621	0.39%	大買/鉅額交易
2020/12/07	60.2	86.63	98.8	86.47	87.90	-38.6	31,140	-0.12%
2020/12/04	55.2	82.94	42	83.00	82.90	13.2	28,798	0.05%
2020/12/03	19.2	82.06	18.6	82.04	82.00	0.6	28,368	0.00%
2020/12/02	19.5	82.57	5.3	82.88	82.70	14.2	28,204	0.05%
2020/12/01	4	82.60	33.2	82.59	82.90	-29.2	28,227	-0.10%
2020/11/30	8.2	82.46	10.5	82.72	82.30	-2.3	28,504	-0.01%
2020/11/27	16.3	82.60	1.6	82.60	82.60	14.7	27,917	0.05%
2020/11/26	21	82.76	31	82.88	83.00	-10	27,869	-0.04%
2020/11/25	27	82.11	3.6	82.06	82.00	23.4	27,823	0.08%
2020/11/24	31.3	82.24	8.3	82.51	82.00	23.1	27,853	0.08%
2020/11/23	9	82.81	13.4	82.75	82.90	-4.4	27,877	-0.02%
2020/11/20	6	82.23	10	82.33	82.50	-4	27,738	-0.01%
2020/11/19	19	82.62	5	82.70	82.90	14	27,618	0.05%
2020/11/18	0	0.00	23	83.01	83.20	-23	27,595	-0.08%
2020/11/17	28.2	83.05	81.6	83.12	83.00	-53.4	27,491	-0.19%
2020/11/16	73	82.31	44	82.53	82.60	29	27,885	0.10%
2020/11/13	36	81.56	35	81.71	81.40	1	27,577	0.00%
2020/11/12	8	81.49	27	81.70	81.90	-19	27,494	-0.07%
2020/11/11	6	81.27	53	81.19	81.60	-47	27,213	-0.17%
2020/11/10	4.2	80.79	30	80.82	80.80	-25.8	27,174	-0.09%
2020/11/09	11	81.03	39	81.06	81.20	-28	28,235	-0.10%
2020/11/06	14.1	79.65	29	79.57	79.70	-14.9	28,321	-0.05%
2020/11/05	4	79.00	17	79.12	79.00	-13	28,488	-0.05%
2020/11/04	12	79.11	2.2	78.95	78.80	9.8	29,073	0.03%
2020/11/03	3	78.33	12	78.50	78.30	-9	29,122	-0.03%
2020/11/02	17.1	77.85	5.4	78.00	78.30	11.7	29,432	0.04%
2020/10/30	13	77.56	15	77.69	77.50	-2	29,600	-0.01%
2020/10/29	18	77.35	5	77.88	78.00	13	29,550	0.04%
2020/10/28	32.4	78.83	35	78.93	78.30	-2.6	30,059	-0.01%
2020/10/27	43.1	79.61	4	79.65	80.00	39.1	30,234	0.13%
2020/10/26	13	80.25	20	80.32	80.20	-7	30,632	-0.02%
2020/10/23	1	80.90	13	80.85	80.70	-12	31,049	-0.04%
2020/10/22	0	0.00	30	80.56	80.80	-30	32,073	-0.09%
2020/10/21	18	80.71	109	80.81	80.40	-91	32,779	-0.28%	大賣/
2020/10/20	21	81.60	22	81.42	81.40	-1	33,058	0.00%
2020/10/19	76.3	81.02	128.9	80.92	81.30	-52.6	33,610	-0.16%	大賣/
2020/10/16	145	78.75	56.7	79.09	78.60	88.3	33,408	0.26%	大買/
2020/10/15	6	78.10	8	78.21	78.10	-2	33,847	-0.01%
2020/10/14	10	78.17	5	78.70	78.00	5	34,602	0.01%
2020/10/13	18	78.47	18	78.55	78.90	0	34,800	0.00%
2020/10/12	35	78.59	13	78.55	78.70	22	35,259	0.06%
2020/10/08	0.2	78.00	4.4	77.84	78.00	-4.2	35,425	-0.01%
2020/10/07	6	77.50	1	77.60	77.40	5	35,744	0.01%
2020/10/06	3	77.87	8	77.93	77.80	-5	36,066	-0.01%
2020/10/05	0	0.00	8	77.89	77.70	-8	36,653	-0.02%
2020/09/30	27.4	77.82	6	77.68	77.40	21.4	37,159	0.06%
2020/09/29	22	77.65	30	77.83	77.00	-8	37,455	-0.02%
2020/09/28	25	75.54	48	76.12	76.90	-23	37,793	-0.06%
2020/09/25	26.1	74.64	13	74.44	74.30	13.1	38,001	0.03%
2020/09/24	52.2	75.23	27	75.09	75.00	25.2	38,076	0.07%
2020/09/23	11	76.81	5	76.90	76.70	6	37,687	0.02%
2020/09/22	8	76.90	4	76.80	76.80	4	38,132	0.01%
2020/09/21	23	77.51	3	77.87	77.40	20	38,706	0.05%
2020/09/18	27	77.79	5.4	77.74	77.60	21.6	40,000	0.05%
2020/09/17	11	78.46	6	78.65	78.10	5	40,947	0.01%
2020/09/16	3	78.83	5	79.08	78.80	-2	41,362	0.00%
2020/09/15	0	0.00	12	79.14	79.10	-12	41,339	-0.03%
2020/09/14	29.2	79.18	9	79.19	79.40	20.2	41,646	0.05%
2020/09/11	10	78.20	36	78.21	78.50	-26	41,491	-0.06%
2020/09/10	28.2	78.63	22	78.36	78.50	6.2	41,523	0.01%
2020/09/09	221.2	76.92	7	77.14	77.90	214.2	41,410	0.52%	大買/鉅額交易
2020/09/08	16.4	77.74	7	77.49	77.50	9.4	41,473	0.02%
2020/09/07	28.4	77.16	2	77.20	77.30	26.4	41,611	0.06%
2020/09/04	40.2	76.92	5	76.72	76.90	35.2	41,954	0.08%
2020/09/03	25	78.61	15	78.65	77.70	10	41,789	0.02%
2020/09/02	13.6	77.30	3	77.40	77.80	10.6	41,734	0.03%
2020/09/01	12	76.92	7.9	76.82	77.00	4.1	42,211	0.01%
2020/08/31	6.4	77.22	25	77.56	76.90	-18.6	42,474	-0.04%
2020/08/28	44	77.63	2	77.35	77.50	42	42,692	0.10%
2020/08/27	19.2	77.71	43	77.93	77.50	-23.8	42,988	-0.06%
2020/08/26	2	78.00	0	0.00	78.20	2	43,281	0.00%
2020/08/25	1	78.10	15	78.08	78.30	-14	43,441	-0.03%
2020/08/24	15	77.87	10.8	78.01	77.60	4.2	43,891	0.01%
2020/08/21	6	78.02	4	78.08	78.20	2	43,964	0.00%
2020/08/20	64.2	77.63	46	77.88	77.10	18.2	43,929	0.04%
2020/08/19	16	80.18	17.5	80.08	79.30	-1.5	43,368	0.00%
2020/08/18	9.5	79.83	2	79.70	79.80	7.5	43,283	0.02%
2020/08/17	6.2	80.25	10	80.26	80.20	-3.8	43,604	-0.01%
2020/08/14	6.3	80.12	19	80.05	80.40	-12.7	43,618	-0.03%
2020/08/13	57	79.85	24	80.53	79.50	33	43,559	0.08%
2020/08/12	32	80.61	44	80.83	81.40	-12	42,948	-0.03%
2020/08/11	14	79.99	15	80.03	79.80	-1	43,139	0.00%
2020/08/10	11.6	80.16	41	80.17	80.50	-29.5	43,407	-0.07%
2020/08/07	5.6	78.56	15.9	79.08	78.30	-10.3	43,275	-0.02%
2020/08/06	34	79.19	12	79.33	79.00	22	43,625	0.05%
2020/08/05	16	78.00	30	78.15	77.90	-14	43,829	-0.03%
2020/08/04	25.3	77.75	7.3	77.73	78.10	18	44,340	0.04%
2020/08/03	50.4	77.80	3	77.90	77.10	47.4	44,597	0.11%
2020/07/31	32	78.87	21	79.08	78.40	11	44,108	0.02%
2020/07/30	25.3	77.98	11	77.91	78.00	14.3	43,832	0.03%
2020/07/29	37	78.27	25	78.56	78.00	12	43,666	0.03%
2020/07/28	85.4	80.14	38	80.57	78.40	47.4	43,848	0.11%
2020/07/27	68	78.40	10	78.38	78.00	58	43,342	0.13%
2020/07/24	77	80.74	33	80.91	80.00	44	42,760	0.10%
2020/07/23	82	81.88	54	82.07	82.10	28	42,348	0.07%
2020/07/22	57.2	85.52	143.9	85.49	85.90	-86.7	41,517	-0.21%	大賣/
2020/07/21	92.2	85.37	118.2	85.60	85.30	-26	40,594	-0.06%	大賣/
2020/07/20	30.2	86.28	30	86.30	86.80	0.2	39,798	0.00%
2020/07/17	35	88.25	55	88.33	88.00	-20	39,066	-0.05%
2020/07/16	48	87.66	187	87.86	87.60	-139	39,095	-0.36%	大賣/鉅額交易
2020/07/15	18	86.99	15	86.84	86.60	3	38,790	0.01%
2020/07/14	20	86.70	12	86.91	86.30	8	39,163	0.02%
2020/07/13	3	86.47	22.5	86.10	86.70	-19.5	39,298	-0.05%
2020/07/10	53	85.09	5.5	85.66	84.80	47.5	39,392	0.12%
2020/07/09	38.2	86.63	16	86.33	86.20	22.2	39,134	0.06%
2020/07/08	77	86.89	12	87.01	87.00	65	38,728	0.17%
2020/07/07	8	86.49	7	86.56	87.00	1	38,430	0.00%
2020/07/06	14	86.21	54	86.47	86.40	-40	38,484	-0.10%
2020/07/03	27	85.46	16.3	85.55	85.30	10.8	39,251	0.03%
2020/07/02	24	85.62	16	85.41	86.00	8	39,318	0.02%
2020/07/01	42	86.24	67	86.43	85.90	-25	39,567	-0.06%
2020/06/30	11	86.19	39.2	86.12	86.30	-28.2	39,234	-0.07%
2020/06/29	62	84.09	105.1	84.17	85.20	-43.1	38,911	-0.11%	大賣/
2020/06/24	85	82.25	199.2	82.93	83.50	-114.2	37,861	-0.30%	大賣/鉅額交易
2020/06/23	102	80.29	31	80.05	80.20	71	37,387	0.19%	大買/
2020/06/22	5	78.60	28	78.65	78.90	-23	37,269	-0.06%
2020/06/19	92.8	78.47	3.7	78.53	78.80	89.1	37,883	0.24%
2020/06/18	23	78.24	2	78.40	78.50	21	37,988	0.06%
2020/06/17	40.6	78.33	10	78.40	78.20	30.6	38,713	0.08%
2020/06/16	1	78.40	9	78.30	78.40	-8	40,122	-0.02%
2020/06/15	45	77.46	2	77.35	77.00	43	41,533	0.10%
2020/06/12	14	77.41	6	77.20	78.00	8	42,349	0.02%
2020/06/11	73	78.41	51	79.38	78.60	22	42,992	0.05%
2020/06/10	4.1	79.72	24	79.66	79.90	-19.9	43,388	-0.05%
2020/06/09	18	79.31	55	79.69	79.50	-37	44,767	-0.08%
2020/06/08	73	79.39	112	79.37	79.70	-39	45,559	-0.09%	大賣/
2020/06/05	1	78.20	36	78.20	78.50	-35	45,175	-0.08%
2020/06/04	10	78.25	89	78.07	78.40	-79	45,232	-0.17%
2020/06/03	102	77.89	55	78.09	78.10	47	45,254	0.10%	大買/
2020/06/02	29.3	77.13	33	77.20	77.10	-3.7	45,186	-0.01%
2020/06/01	6	76.47	38.5	76.56	76.20	-32.5	45,106	-0.07%
2020/05/29	13.2	74.63	2	75.80	75.80	11.2	45,158	0.02%
2020/05/28	52	75.23	9	75.61	75.30	43	44,994	0.10%
2020/05/27	9	75.07	8	75.16	75.30	1	45,453	0.00%
2020/05/26	2	73.90	15.8	74.92	74.80	-13.8	45,969	-0.03%
2020/05/25	17	73.22	2	73.45	73.60	15	46,216	0.03%
2020/05/22	124	73.98	6	73.68	73.60	118	46,552	0.25%	大買/鉅額交易
2020/05/21	8	74.78	6	74.72	74.70	2	46,325	0.00%
2020/05/20	24	74.63	5	74.88	74.50	19	46,417	0.04%
2020/05/19	41	75.06	14	75.41	74.80	27	46,489	0.06%
2020/05/18	64.2	75.53	18	75.35	75.00	46.2	46,100	0.10%
2020/05/15	88.6	77.34	17	77.35	77.10	71.6	45,526	0.16%
2020/05/14	55.2	78.50	36	78.33	78.20	19.2	45,023	0.04%
2020/05/13	75	78.16	46	78.26	78.80	29	44,680	0.06%
2020/05/12	29	77.64	4	77.58	77.30	25	44,565	0.06%
2020/05/11	59.2	78.62	87	78.63	78.90	-27.8	44,747	-0.06%
2020/05/08	35	76.34	26	76.42	76.20	9	44,242	0.02%
2020/05/07	23.1	74.98	36	75.06	75.20	-12.9	44,308	-0.03%
2020/05/06	53.5	74.62	13.1	74.60	74.30	40.5	44,218	0.09%
2020/05/05	14	74.29	12	74.25	74.10	2	44,492	0.00%
2020/05/04	48.2	74.43	34	74.41	74.50	14.2	44,768	0.03%
2020/04/30	61	76.44	17.3	76.56	77.00	43.7	44,694	0.10%
2020/04/29	10	75.80	39	75.69	75.60	-29	44,975	-0.06%
2020/04/28	5	75.00	31	75.03	75.20	-26	45,609	-0.06%
2020/04/27	50	74.88	12.1	74.92	74.90	38	47,798	0.08%
2020/04/24	6	73.98	0	0.00	73.80	6	47,910	0.01%
2020/04/23	11	74.18	12	74.52	74.00	-1	48,896	0.00%
2020/04/22	11	73.02	14	73.06	73.90	-3	48,768	-0.01%
2020/04/21	47	74.09	27	74.18	73.50	20	48,703	0.04%
2020/04/20	28	76.05	19	76.13	76.20	9	48,171	0.02%
2020/04/17	35.1	75.84	66.9	75.76	75.80	-31.8	48,024	-0.07%
2020/04/16	23	74.51	9	74.47	74.00	14	47,392	0.03%
2020/04/15	7.6	74.44	19	74.46	74.10	-11.4	47,157	-0.02%
2020/04/14	23	74.05	33	74.20	74.40	-10	47,387	-0.02%
2020/04/13	13	73.28	7	73.43	73.10	6	47,485	0.01%
2020/04/10	10	73.74	36	73.52	73.90	-26	47,506	-0.05%
2020/04/09	48	74.49	73	74.86	74.00	-25	47,817	-0.05%
2020/04/08	86.2	73.45	103.3	73.64	75.00	-17.1	47,242	-0.04%	大賣/
2020/04/07	24.4	71.34	20	71.16	71.20	4.4	45,981	0.01%
2020/04/06	18.1	69.90	15	69.93	70.20	3.1	45,466	0.01%
2020/04/01	17	70.44	14	70.09	70.00	3	44,975	0.01%
2020/03/31	18	69.97	5	70.02	69.90	13	44,733	0.03%
2020/03/30	15	69.47	14	70.02	70.00	1	44,283	0.00%
2020/03/27	62.8	70.66	16	70.93	70.10	46.8	43,919	0.11%
2020/03/26	17	70.86	22	70.86	71.00	-5	43,204	-0.01%
2020/03/25	51	71.61	44	71.96	71.40	7	43,208	0.02%
2020/03/24	22	69.67	35	70.00	69.40	-13	42,793	-0.03%
2020/03/23	34	67.86	14	67.83	67.50	20	43,074	0.05%
2020/03/20	96.1	69.92	7	69.69	70.80	89.1	42,561	0.21%
2020/03/19	90.7	67.45	75	68.52	66.30	15.7	41,412	0.04%
2020/03/18	54.4	70.25	27	70.30	70.00	27.4	40,185	0.07%
2020/03/17	41.1	70.82	15	71.21	70.60	26.1	39,472	0.07%
2020/03/16	34	72.61	11	73.19	71.10	23	38,858	0.06%
2020/03/13	138.8	70.95	26	71.57	74.60	112.8	38,007	0.30%	大買/鉅額交易
2020/03/12	53.3	75.52	14	75.81	74.70	39.3	36,846	0.11%
2020/03/11	4.4	79.25	5	79.18	78.60	-0.6	35,761	0.00%
2020/03/10	35	78.88	3	79.13	79.40	32	35,582	0.09%
2020/03/09	41.1	79.50	36.6	79.28	79.10	4.5	35,358	0.01%
2020/03/06	24.2	81.08	6	81.08	80.80	18.2	35,166	0.05%
2020/03/05	14	83.15	44	83.04	82.70	-30	35,040	-0.09%
2020/03/04	9.3	81.57	9	81.51	81.70	0.3	35,049	0.00%
2020/03/03	8	81.09	33	81.59	81.00	-25	34,888	-0.07%
2020/03/02	36	79.30	21	78.86	79.20	15	34,638	0.04%
2020/02/27	16	80.49	10	80.20	80.30	6	34,937	0.02%
2020/02/26	25.2	81.16	4	81.23	81.10	21.2	34,982	0.06%
2020/02/25	38.1	81.83	25	82.23	82.30	13.1	34,763	0.04%
2020/02/24	20.8	80.70	9	80.43	80.70	11.8	34,847	0.03%
2020/02/21	11.1	81.78	27	81.90	81.70	-15.9	35,036	-0.05%
2020/02/20	20	83.01	27	82.82	82.80	-7	36,338	-0.02%
2020/02/19	11	84.02	12	84.28	83.80	-1	36,346	0.00%
2020/02/18	12	83.28	2.5	83.64	83.40	9.5	36,642	0.03%
2020/02/17	9	83.91	7	84.07	83.90	2	37,750	0.01%
2020/02/14	15	84.75	0	0.00	84.90	15	38,341	0.04%
2020/02/13	5	85.44	19	85.83	84.70	-14	39,439	-0.04%
2020/02/12	16.1	84.36	47.8	84.72	85.50	-31.7	40,708	-0.08%
2020/02/11	35.7	82.84	6	82.50	82.90	29.7	41,559	0.07%
2020/02/10	8.1	81.50	2.6	81.35	82.00	5.5	42,608	0.01%
2020/02/07	9.3	82.84	15	83.02	82.90	-5.7	43,602	-0.01%
2020/02/06	32.8	83.04	18	83.10	83.60	14.8	45,059	0.03%
2020/02/05	26.7	82.45	17.2	82.25	82.20	9.5	46,922	0.02%
2020/02/04	9.2	82.19	15	83.46	82.20	-5.8	48,200	-0.01%
2020/02/03	111.3	80.62	53	80.31	82.20	58.3	48,094	0.12%	大買/
2020/01/31	33.4	83.71	37	83.76	83.20	-3.6	47,505	-0.01%
2020/01/30	65	83.87	74.9	84.04	83.10	-10	47,070	-0.02%
2020/01/20	24	92.94	28	92.42	92.30	-4	44,925	-0.01%
2020/01/17	25	92.04	47.1	92.15	92.30	-22.1	44,926	-0.05%
2020/01/16	4	89.90	11	90.09	90.00	-7	44,307	-0.02%
2020/01/15	9.2	89.96	11.4	89.89	89.90	-2.2	45,467	0.00%
2020/01/14	8	89.89	5	89.84	90.00	3	46,469	0.01%
2020/01/13	2.2	89.29	6	89.20	89.60	-3.9	46,698	-0.01%
2020/01/10	7	88.26	19	88.54	89.00	-12	47,630	-0.03%
2020/01/09	2.1	87.57	8	87.53	87.10	-5.9	48,452	-0.01%
2020/01/08	42	87.14	41.6	87.37	86.50	0.4	48,573	0.00%
2020/01/07	28.2	89.11	25	90.05	89.10	3.2	48,302	0.01%
2020/01/06	9.6	90.61	21	90.83	90.50	-11.4	48,395	-0.02%
2020/01/03	18.4	91.32	25	91.55	91.60	-6.6	48,271	-0.01%
2020/01/02	5	90.60	62	90.42	90.80	-57	48,116	-0.12%
2019/12/31	8.5	90.89	1	90.90	90.80	7.5	48,193	0.02%
2019/12/30	2.2	91.04	5.3	91.56	90.90	-3.1	48,265	-0.01%
2019/12/27	7.2	91.64	9	91.54	91.50	-1.8	48,462	0.00%
2019/12/26	4.2	90.80	7	90.91	90.80	-2.8	48,560	-0.01%
2019/12/25	25	90.98	7	90.94	91.00	18	49,146	0.04%
2019/12/24	3	90.90	44	90.99	90.90	-41	49,384	-0.08%
2019/12/23	11	90.91	6	91.18	91.50	5	49,552	0.01%
2019/12/20	15.2	92.15	2.4	92.26	91.10	12.8	49,578	0.03%
2019/12/19	5.2	91.78	10	92.02	92.20	-4.8	49,260	-0.01%
2019/12/18	4	92.55	44	92.40	92.40	-40	48,958	-0.08%
2019/12/17	3	91.17	5.3	91.58	91.60	-2.3	48,539	0.00%
2019/12/16	2.4	91.62	6	91.97	91.60	-3.6	48,561	-0.01%
2019/12/13	6.2	91.21	39	91.40	91.00	-32.8	48,552	-0.07%
2019/12/12	2.8	91.17	140	91.71	91.00	-137.2	48,727	-0.28%	大賣/鉅額交易
2019/12/11	4	91.00	17	91.00	91.30	-13	48,865	-0.03%
2019/12/10	2	90.40	2	90.20	90.30	0	49,354	0.00%
2019/12/09	2	90.90	16.6	90.99	91.00	-14.6	49,715	-0.03%
2019/12/06	12	90.15	125	90.68	90.50	-113	49,472	-0.23%	大賣/鉅額交易
2019/12/05	32.6	89.79	32.2	90.57	89.90	0.4	49,467	0.00%
2019/12/04	10.1	88.97	6	89.17	89.50	4.1	49,622	0.01%
2019/12/03	5.2	89.64	9.7	89.55	90.00	-4.5	49,672	-0.01%
2019/12/02	17.4	88.03	20	88.48	88.60	-2.7	49,485	-0.01%
2019/11/29	11.3	88.92	9	88.81	88.50	2.3	49,213	0.00%
2019/11/28	33.3	89.82	6	90.43	89.80	27.3	48,897	0.06%
2019/11/27	1.1	90.01	114.8	90.11	90.60	-113.7	49,237	-0.23%	大賣/鉅額交易
2019/11/26	44.8	89.84	14	89.94	89.90	30.8	49,243	0.06%
2019/11/25	76	89.74	72	89.67	89.60	4	48,294	0.01%
2019/11/22	40.2	91.50	45	92.60	91.40	-4.8	47,978	-0.01%
2019/11/21	3.2	90.94	11	91.35	92.50	-7.8	47,972	-0.02%
2019/11/20	8.2	91.52	13.8	91.86	91.90	-5.6	47,375	-0.01%
2019/11/19	34	92.14	117	91.92	92.80	-83	47,024	-0.18%	大賣/
2019/11/18	4	90.18	25.4	90.21	90.50	-21.4	45,679	-0.05%
2019/11/15	67.4	90.20	80	90.34	90.10	-12.6	45,397	-0.03%
2019/11/14	48.3	89.72	77	90.65	89.30	-28.7	45,007	-0.06%
2019/11/13	59.3	89.75	26	89.70	89.70	33.3	44,081	0.08%
2019/11/12	19.2	89.42	103.2	89.55	91.00	-84	43,699	-0.19%	大賣/
2019/11/11	53	87.89	39	88.65	87.90	14	42,815	0.03%
2019/11/08	28	91.69	104.4	91.97	90.90	-76.4	41,247	-0.19%	大賣/
2019/11/07	7	90.46	118.2	90.34	90.80	-111.2	39,749	-0.28%	大賣/鉅額交易
2019/11/06	40	89.90	109.8	89.90	90.40	-69.8	38,542	-0.18%	大賣/
2019/11/05	27	89.62	222.2	89.90	90.00	-195.2	37,282	-0.52%	大賣/鉅額交易
2019/11/04	206	87.04	167.6	87.63	89.00	38.4	36,054	0.11%	大買/大賣/
2019/11/01	26.4	82.79	111.8	82.78	84.80	-85.4	34,294	-0.25%	大賣/
2019/10/31	2.2	81.07	11.1	80.98	80.60	-8.9	33,093	-0.03%
2019/10/30	22.5	80.18	2.4	80.20	80.20	20.1	32,959	0.06%
2019/10/29	72.2	80.63	55	80.94	80.80	17.2	32,835	0.05%
2019/10/28	17.2	80.30	39	80.40	80.10	-21.8	32,576	-0.07%
2019/10/25	10.3	80.21	19	79.94	80.20	-8.7	32,470	-0.03%
2019/10/24	7	80.77	42.1	80.45	80.50	-35.1	32,252	-0.11%
2019/10/23	52.2	80.14	88	80.33	80.50	-35.8	32,630	-0.11%
2019/10/22	6	78.98	67.1	79.23	79.50	-61.1	32,364	-0.19%
2019/10/21	1	76.70	19	76.97	77.60	-18	31,601	-0.06%
2019/10/18	14.2	77.67	32.3	77.60	76.90	-18.1	31,704	-0.06%
2019/10/17	14.3	76.52	53	76.18	77.20	-38.7	30,791	-0.13%
2019/10/16	5.2	74.97	9.2	74.95	75.00	-4	29,769	-0.01%
2019/10/15	21.4	75.14	19.3	75.00	74.70	2.1	29,704	0.01%
2019/10/14	1	74.30	20	74.30	74.50	-19	30,027	-0.06%
2019/10/09	11	73.19	2	73.35	72.90	9	29,767	0.03%
2019/10/08	2	73.80	11	73.94	74.00	-9	29,894	-0.03%
2019/10/07	23.2	73.58	12	73.64	73.40	11.2	29,759	0.04%
2019/10/04	7	72.49	18.9	72.29	72.70	-11.9	29,672	-0.04%
2019/10/03	24	71.86	5.2	71.87	72.00	18.8	29,708	0.06%
2019/10/02	12.6	72.34	0	0.00	72.30	12.6	29,572	0.04%
2019/10/01	32.2	72.52	82.5	72.54	72.60	-50.3	29,331	-0.17%
2019/09/27	15	73.49	54.5	73.37	73.20	-39.5	28,815	-0.14%
2019/09/26	13	74.32	1	74.10	74.00	12	28,901	0.04%
2019/09/25	4.2	74.44	5	74.46	74.80	-0.8	28,895	0.00%
2019/09/24	0.4	74.90	6	75.03	74.90	-5.6	29,218	-0.02%
2019/09/23	10.2	74.49	2	74.60	74.70	8.2	29,240	0.03%
2019/09/20	8	73.99	2	74.40	74.50	6	29,577	0.02%
2019/09/19	19.4	73.89	26	73.60	73.50	-6.6	29,314	-0.02%
2019/09/18	45	74.48	2	74.70	74.40	43	29,144	0.15%
2019/09/17	22.2	74.77	21.5	74.75	74.60	0.7	29,059	0.00%
2019/09/16	15.8	75.82	12.9	75.61	76.00	3	29,303	0.01%
2019/09/12	24	75.46	46	75.62	76.00	-22	29,068	-0.08%
2019/09/11	16.2	74.44	23	74.65	74.50	-6.8	28,869	-0.02%
2019/09/10	18.8	74.17	15	73.94	74.10	3.8	28,884	0.01%
2019/09/09	53	74.75	1	74.80	74.70	52	29,030	0.18%
2019/09/06	14	75.51	14	75.36	75.00	0	29,372	0.00%
2019/09/05	8	74.65	7	74.83	74.90	1	29,587	0.00%
2019/09/04	13.1	74.14	18	74.28	74.30	-4.9	29,815	-0.02%
2019/09/03	27	73.88	8	73.93	73.60	19	29,905	0.06%
2019/09/02	16	73.98	11	74.04	74.00	5	30,251	0.02%
2019/08/30	37	73.57	87.4	73.50	74.20	-50.4	30,587	-0.16%
2019/08/29	22	71.90	2	71.90	71.90	20	30,724	0.07%
2019/08/28	5	72.18	21	72.10	72.40	-16	31,041	-0.05%
2019/08/27	28	72.28	56	72.20	72.20	-28	31,307	-0.09%
2019/08/26	51.4	71.90	23.6	71.81	72.00	27.8	31,562	0.09%
2019/08/23	16	73.49	13	73.36	73.30	3	31,812	0.01%
2019/08/22	6.1	73.70	9	73.83	73.90	-2.9	32,267	-0.01%
2019/08/21	7.8	73.51	11	73.36	73.50	-3.2	34,158	-0.01%
2019/08/20	4	72.55	0	0.00	72.40	4	34,127	0.01%
2019/08/19	10.3	72.46	7	72.73	72.40	3.3	34,491	0.01%
2019/08/16	38.1	71.57	14	72.04	72.00	24.1	35,197	0.07%
2019/08/15	63	71.60	0	0.00	71.60	63	35,147	0.18%
2019/08/14	38.2	73.38	6	72.83	72.60	32.2	35,268	0.09%
2019/08/13	5	73.00	10	73.05	72.90	-5	35,218	-0.01%
2019/08/12	3	73.90	8.5	73.62	73.70	-5.5	35,749	-0.02%
2019/08/08	20	73.28	3	73.47	73.10	17	36,472	0.05%
2019/08/07	10	73.16	2	73.05	72.90	8	37,306	0.02%
2019/08/06	23.6	72.22	42	71.04	73.30	-18.4	37,843	-0.05%
2019/08/05	52.2	73.63	25	73.15	72.80	27.2	37,786	0.07%
2019/08/02	75	75.85	43	75.74	75.50	32	37,404	0.09%
2019/08/01	20	77.90	8	78.24	77.90	12	37,162	0.03%
2019/07/31	15.2	78.07	11	78.55	78.60	4.2	37,041	0.01%
2019/07/30	20	77.93	12	77.87	77.80	8	37,167	0.02%
2019/07/29	55.1	78.43	30	78.13	78.40	25.1	37,511	0.07%
2019/07/26	12.8	78.48	13	78.52	78.40	-0.2	37,626	0.00%
2019/07/25	46	78.43	30	78.55	78.60	16	37,671	0.04%
2019/07/24	45	81.25	144	81.30	81.30	-99	37,192	-0.27%	大賣/
2019/07/23	24.3	81.03	54.2	80.64	80.90	-29.9	36,534	-0.08%
2019/07/22	9	80.43	19.8	80.25	80.60	-10.8	36,414	-0.03%
2019/07/19	28	79.86	11	80.07	79.30	17	36,308	0.05%
2019/07/18	14.2	79.19	5	79.08	79.00	9.2	36,773	0.03%
2019/07/17	16	79.93	12	79.88	79.30	4	37,533	0.01%
2019/07/16	44.6	79.84	55	80.08	80.00	-10.4	37,702	-0.03%
2019/07/15	17	77.04	36	77.23	78.10	-19	38,121	-0.05%
2019/07/12	17	77.75	5	77.72	77.60	12	40,175	0.03%
2019/07/11	12.2	78.18	0.2	78.20	78.20	12	41,245	0.03%
2019/07/10	9	77.96	2	77.95	77.90	7	42,238	0.02%
2019/07/09	8	78.13	3	78.20	77.90	5	43,101	0.01%
2019/07/08	17	78.79	12	78.59	79.00	5	43,727	0.01%
2019/07/05	1.2	78.03	0	0.00	78.20	1.2	44,148	0.00%
2019/07/04	4	77.88	1	78.30	77.70	3	44,538	0.01%
2019/07/03	20	77.95	7	78.09	77.50	13	44,768	0.03%
2019/07/02	22.2	79.05	16	79.31	79.10	6.2	45,091	0.01%
2019/07/01	38.2	79.19	28.1	79.16	79.40	10.1	45,435	0.02%
2019/06/28	28	77.61	3	77.80	77.40	25	46,469	0.05%
2019/06/27	22	77.44	21	77.43	77.40	1	48,925	0.00%
2019/06/26	24	76.35	14	76.35	76.30	10	49,037	0.02%
2019/06/25	21	76.77	20.6	76.80	76.40	0.4	48,862	0.00%
2019/06/24	39	76.13	20	76.42	77.10	19	48,644	0.04%
2019/06/21	28.2	77.51	82	77.32	76.80	-53.8	48,291	-0.11%
2019/06/20	10.2	77.45	13	77.35	77.70	-2.8	47,665	-0.01%
2019/06/19	68.2	76.99	16	76.98	77.20	52.2	47,481	0.11%
2019/06/18	98	75.62	12	76.06	75.90	86	46,966	0.18%
2019/06/17	35.2	76.22	33	75.97	76.40	2.2	46,586	0.00%
2019/06/14	44.2	74.93	104.3	74.89	75.10	-60.1	46,296	-0.13%	大賣/
2019/06/13	65	73.84	17	73.95	74.20	48	45,938	0.10%
2019/06/12	59	73.41	17	73.14	73.70	42	45,892	0.09%
2019/06/11	9.2	72.40	5	72.44	72.40	4.2	45,480	0.01%
2019/06/10	15	71.86	23	72.00	72.10	-8	45,277	-0.02%
2019/06/06	13.3	71.12	2	71.40	71.10	11.3	44,971	0.03%
2019/06/05	52	71.77	41	71.80	71.00	11	44,606	0.02%
2019/06/04	20	72.15	16.7	72.17	71.80	3.2	44,249	0.01%
2019/06/03	18	72.83	13	73.09	73.40	5	43,903	0.01%
2019/05/31	17	74.15	28	74.23	73.90	-11	43,607	-0.03%
2019/05/30	25.8	72.93	84.2	72.88	73.40	-58.4	42,989	-0.14%
2019/05/29	79	71.39	38	71.20	72.20	41	42,844	0.10%
2019/05/28	50.4	71.34	1	71.20	71.20	49.4	42,521	0.12%
2019/05/27	32.3	71.43	12	71.48	71.40	20.3	40,574	0.05%
2019/05/24	25.6	71.68	19	71.69	71.40	6.6	40,541	0.02%
2019/05/23	82.2	72.13	19	71.74	71.50	63.2	40,262	0.16%
2019/05/22	28	74.33	12	74.14	74.00	16	39,723	0.04%
2019/05/21	13.2	74.96	5	75.08	75.00	8.2	39,988	0.02%
2019/05/20	22.3	74.98	54	75.22	75.00	-31.7	39,825	-0.08%
2019/05/17	79.6	76.02	14	75.36	74.70	65.6	39,707	0.17%
2019/05/16	26	77.41	30.3	77.44	75.90	-4.3	39,278	-0.01%
2019/05/15	75	77.86	45	78.03	77.80	30	38,512	0.08%
2019/05/14	34.2	79.58	9	79.61	79.70	25.2	37,886	0.07%
2019/05/13	30	81.97	26	82.04	81.20	4	37,563	0.01%
2019/05/10	21	84.72	23	84.79	83.70	-2	37,575	-0.01%
2019/05/09	70.2	85.06	12	84.93	84.30	58.2	37,560	0.15%
2019/05/08	8	85.85	7	85.96	85.90	1	37,350	0.00%
2019/05/07	3.2	86.56	13.4	86.34	86.60	-10.2	37,276	-0.03%
2019/05/06	29.4	85.38	14.8	85.39	84.90	14.6	37,269	0.04%
2019/05/03	16	87.76	4.2	87.57	88.20	11.8	36,812	0.03%
2019/05/02	6	86.75	3	86.77	86.90	3	36,616	0.01%
2019/04/30	10.6	86.88	42	87.01	86.90	-31.4	36,365	-0.09%
2019/04/29	6.3	88.00	18	88.04	87.80	-11.7	36,026	-0.03%
2019/04/26	3.1	86.84	8	87.00	87.40	-4.9	35,703	-0.01%
2019/04/25	8.6	86.50	10	86.66	86.80	-1.4	35,423	0.00%
2019/04/24	84.6	86.76	14.1	87.48	86.90	70.5	35,170	0.20%
2019/04/23	39.4	87.56	33.6	87.71	88.30	5.8	34,864	0.02%
2019/04/22	19.6	88.29	27.3	88.60	87.80	-7.7	34,003	-0.02%
2019/04/19	91.6	91.24	83.2	90.31	88.90	8.4	33,706	0.02%
2019/04/18	68.2	92.60	186.3	93.59	91.60	-118.1	32,619	-0.36%	大賣/鉅額交易
2019/04/17	48.7	91.79	48.4	91.40	91.80	0.3	30,553	0.00%
2019/04/16	44.7	90.12	45	90.47	89.90	-0.3	29,346	0.00%
2019/04/15	58.3	89.02	43.3	88.53	89.30	15	28,411	0.05%
2019/04/12	15.2	86.26	56.4	86.11	86.50	-41.2	27,828	-0.15%
2019/04/11	17	83.70	41.8	84.03	83.80	-24.8	27,456	-0.09%
2019/04/10	7.2	82.96	57	82.99	83.00	-49.8	26,990	-0.18%
2019/04/09	55.2	82.22	13	82.38	82.50	42.2	26,686	0.16%
2019/04/08	53.6	82.62	14.6	82.68	82.40	39	26,501	0.15%
2019/04/03	20.6	81.24	20.8	81.79	81.90	-0.2	25,825	0.00%
2019/04/02	37.2	82.33	54.5	82.46	82.00	-17.3	25,304	-0.07%
2019/04/01	44.2	79.30	283.9	79.89	80.80	-239.7	23,838	-1.01%	大賣/鉅額交易
2019/03/29	11.2	72.65	30	73.17	73.50	-18.8	21,133	-0.09%
2019/03/28	6	71.62	10	71.70	71.80	-4	21,058	-0.02%
2019/03/27	3.2	71.93	0	0.00	71.90	3.2	21,359	0.01%
2019/03/26	5.2	71.61	3	71.60	71.80	2.2	21,516	0.01%
2019/03/25	18.2	71.62	12	71.60	71.20	6.2	21,784	0.03%
2019/03/22	4	73.00	10.4	73.11	73.00	-6.4	21,732	-0.03%
2019/03/21	0	0.00	16	72.94	73.00	-16	21,996	-0.07%
2019/03/20	61	72.13	2	72.10	72.40	59	22,458	0.26%
2019/03/19	8	71.96	11.1	72.21	72.30	-3.1	23,024	-0.01%
2019/03/18	15.2	71.51	22	71.74	72.00	-6.8	23,226	-0.03%
2019/03/15	20	70.82	1.2	70.98	70.60	18.8	23,470	0.08%
2019/03/14	10.2	71.10	0	0.00	71.10	10.2	23,311	0.04%
2019/03/13	55.6	70.79	31	70.70	70.70	24.6	24,214	0.10%
2019/03/12	0	0.00	10	71.25	71.20	-10	24,353	-0.04%
2019/03/11	14.5	70.50	10.1	70.58	70.40	4.4	24,453	0.02%
2019/03/08	38.7	70.80	0	0.00	70.70	38.7	24,916	0.16%
2019/03/07	4.4	71.66	10	71.62	71.60	-5.6	25,765	-0.02%
2019/03/06	9	72.29	20	72.30	72.50	-11	26,193	-0.04%
2019/03/05	22.1	71.57	13	71.87	71.90	9.1	26,787	0.03%
2019/03/04	36	71.99	18.2	72.27	72.20	17.8	26,928	0.07%
2019/02/27	8.4	72.60	1	72.80	72.70	7.4	26,754	0.03%
2019/02/26	7.2	73.65	6	73.27	72.80	1.2	26,722	0.00%
2019/02/25	7.4	73.25	9.1	73.29	73.40	-1.7	26,937	-0.01%
2019/02/22	27	73.40	8	73.40	73.50	19	27,267	0.07%
2019/02/21	12.5	73.62	23	73.47	73.80	-10.5	27,552	-0.04%
2019/02/20	18	73.07	99.5	73.26	73.20	-81.5	27,545	-0.30%
2019/02/19	2.3	71.91	11	71.92	72.00	-8.7	27,169	-0.03%
2019/02/18	16.9	71.14	40.8	71.37	71.00	-23.9	27,351	-0.09%
2019/02/15	17	70.71	1	70.40	70.30	16	27,533	0.06%
2019/02/14	50	71.79	1	71.60	71.40	49	27,638	0.18%
2019/02/13	10.4	72.17	87	72.18	72.00	-76.6	27,733	-0.28%
2019/02/12	7.6	71.00	38.6	71.56	72.00	-31	27,694	-0.11%
2019/02/11	103	70.99	6	70.47	69.90	97	27,543	0.35%	大買/
2019/01/30	8.2	70.00	0	0.00	70.00	8.2	27,311	0.03%
2019/01/29	30	69.94	1.1	70.18	69.90	28.9	27,329	0.11%
2019/01/28	10.6	70.89	4	70.80	70.80	6.6	27,288	0.02%
2019/01/25	0.2	70.50	34	70.73	70.70	-33.8	27,511	-0.12%
2019/01/24	22.7	69.90	0	0.00	70.00	22.7	27,455	0.08%
2019/01/23	11	69.98	5	70.10	69.70	6	27,740	0.02%
2019/01/22	7	70.69	11.5	70.63	70.70	-4.5	27,933	-0.02%
2019/01/21	15	71.17	33	71.19	71.20	-18	28,393	-0.06%
2019/01/18	10.8	70.59	31.8	70.57	70.80	-21	29,728	-0.07%
2019/01/17	31	70.72	1	70.30	70.40	30	30,927	0.10%
2019/01/16	37.6	70.14	9	70.36	70.20	28.6	31,610	0.09%
2019/01/15	16.4	70.11	49	70.31	70.30	-32.6	31,959	-0.10%
2019/01/14	14	69.08	1.4	68.86	68.70	12.6	32,168	0.04%
2019/01/11	12.4	69.77	43	69.79	69.40	-30.6	33,547	-0.09%
2019/01/10	17.2	69.21	8	69.23	69.30	9.2	33,515	0.03%
2019/01/09	0.4	69.80	63.9	69.85	69.90	-63.5	33,515	-0.19%
2019/01/08	11.8	68.67	9	68.43	68.60	2.8	33,510	0.01%
2019/01/07	32.6	68.82	17.1	69.22	69.30	15.5	33,710	0.05%
2019/01/04	70.2	67.44	12	67.50	67.60	58.2	33,606	0.17%
2019/01/03	48.7	68.92	6	68.85	68.90	42.7	33,646	0.13%
2019/01/02	4	70.33	0	0.00	70.10	4	33,501	0.01%
2018/12/28	22.6	70.99	8	71.00	70.80	14.6	33,856	0.04%
2018/12/27	8.2	71.52	4	71.13	70.80	4.2	34,100	0.01%
2018/12/26	0	0.00	25	70.64	70.20	-25	34,354	-0.07%
2018/12/25	20.4	70.46	7.6	70.52	70.70	12.8	34,538	0.04%
2018/12/24	9	71.23	2	71.15	71.40	7	35,126	0.02%
2018/12/22	2.1	71.09	4	70.93	70.90	-1.9	35,373	-0.01%
2018/12/21	6.4	70.68	5.8	71.06	71.40	0.6	35,779	0.00%
2018/12/20	19	71.66	14.4	71.49	71.50	4.6	35,804	0.01%
2018/12/19	2	71.25	8	71.34	71.80	-6	35,643	-0.02%
2018/12/18	22	70.43	5	70.66	70.80	17	35,873	0.05%
2018/12/17	6.2	71.20	31	71.75	71.10	-24.8	36,093	-0.07%
2018/12/14	17.2	71.72	12	71.78	71.50	5.2	36,528	0.01%
2018/12/13	7.2	72.68	52	72.43	73.00	-44.8	36,813	-0.12%
2018/12/12	37	70.81	68	70.95	71.20	-31	37,341	-0.08%
2018/12/11	24.6	68.71	12	68.56	68.40	12.6	37,568	0.03%
2018/12/10	36.8	67.94	73.8	67.83	67.70	-37	37,759	-0.10%
2018/12/07	16.2	69.38	4	69.38	69.10	12.2	37,568	0.03%
2018/12/06	128	69.40	25	69.38	69.00	103	37,365	0.28%	大買/鉅額交易
2018/12/05	20.6	71.93	5	72.10	71.60	15.6	36,597	0.04%
2018/12/04	1	73.50	3	73.50	73.40	-2	36,922	-0.01%
2018/12/03	4	74.05	16	73.81	74.00	-12	36,977	-0.03%
2018/11/30	8	72.35	6	73.45	71.90	2	36,598	0.01%
2018/11/29	19	72.91	12	73.83	72.40	7	35,692	0.02%
2018/11/28	6.6	72.68	48	72.75	73.10	-41.4	35,289	-0.12%
2018/11/27	11.2	70.53	13.4	70.58	70.70	-2.2	34,839	-0.01%
2018/11/26	12.7	70.94	12	71.18	71.00	0.7	34,800	0.00%
2018/11/23	2.4	69.98	8.8	70.12	70.00	-6.4	34,663	-0.02%
2018/11/22	29.1	69.69	6.8	70.00	69.50	22.3	34,653	0.06%
2018/11/21	22.2	69.83	35.2	69.67	70.60	-13	34,466	-0.04%
2018/11/20	40.2	71.26	20	71.49	71.00	20.2	34,147	0.06%
2018/11/19	22	73.39	4	73.30	73.40	18	33,901	0.05%
2018/11/16	1	74.00	0	0.00	74.30	1	34,199	0.00%
2018/11/15	10.2	73.23	78	73.21	74.50	-67.8	35,037	-0.19%
2018/11/14	29.6	73.86	21	73.67	73.30	8.6	34,998	0.02%
2018/11/13	13.8	74.47	6	74.13	74.40	7.8	34,972	0.02%
2018/11/12	3.6	75.99	17	76.32	76.20	-13.4	34,899	-0.04%
2018/11/09	8	75.95	9.1	76.37	76.10	-1.1	35,101	0.00%
2018/11/08	25	76.94	13	77.31	76.60	12	35,138	0.03%
2018/11/07	2.8	77.64	38	78.35	77.90	-35.2	35,022	-0.10%
2018/11/06	54.8	78.64	6.6	77.51	77.30	48.2	35,016	0.14%
2018/11/05	1.6	79.75	3	79.73	80.00	-1.4	35,081	0.00%
2018/11/02	5.4	80.59	48.4	80.94	81.00	-43	35,222	-0.12%
2018/11/01	0.7	79.90	11.3	79.82	79.90	-10.6	35,105	-0.03%
2018/10/31	4	78.40	20.2	78.52	78.80	-16.2	35,267	-0.05%
2018/10/30	8.1	76.09	10.1	75.94	76.40	-2	35,030	-0.01%
2018/10/29	12.7	76.26	13	77.38	75.50	-0.3	35,063	0.00%
2018/10/26	71.6	77.20	43	78.28	76.20	28.6	35,074	0.08%
2018/10/17	38.7	69.64	184.4	70.35	68.10	-145.7	34,592	-0.42%	大賣/鉅額交易
2018/10/16	52.3	70.09	51.3	70.10	70.40	0.9	33,758	0.00%
2018/10/15	47.5	70.65	17.9	70.64	70.50	29.6	33,489	0.09%
2018/10/12	26.1	70.45	18	71.04	71.90	8.1	33,508	0.02%
2018/10/11	102	70.59	18	70.97	70.10	84	33,512	0.25%	大買/
2018/10/09	4	75.63	2	75.30	75.30	2	32,293	0.01%
2018/10/08	26	75.79	2	75.55	75.50	24	32,342	0.07%
2018/10/05	41	75.70	13.5	75.84	75.60	27.5	32,631	0.08%
2018/10/04	42.2	76.42	6	77.10	76.20	36.2	32,542	0.11%
2018/10/03	9	77.93	3	77.80	77.80	6	32,668	0.02%
2018/10/02	19	78.81	22	78.35	78.10	-3	32,896	-0.01%
2018/10/01	13	80.00	29	80.01	79.90	-16	32,641	-0.05%
2018/09/28	15	79.07	42.2	78.98	79.20	-27.2	32,840	-0.08%
2018/09/27	8	77.85	45	78.08	78.70	-37	32,499	-0.11%
2018/09/26	48	77.21	53	77.32	77.30	-5	32,279	-0.02%
2018/09/25	3	75.90	9	75.98	76.10	-6	32,142	-0.02%
2018/09/21	13.1	75.36	7	75.24	75.80	6.1	32,370	0.02%
2018/09/20	23	75.65	5	75.52	75.60	18	32,265	0.06%
2018/09/19	38.5	76.07	1	76.20	76.40	37.5	32,294	0.12%
2018/09/18	43.4	76.18	0	0.00	75.80	43.4	32,335	0.13%
2018/09/17	17	77.79	9	77.72	77.80	8	32,456	0.02%
2018/09/14	3.3	77.21	38	77.42	77.90	-34.7	32,799	-0.11%
2018/09/13	58	76.26	27	76.47	76.00	31	32,828	0.09%
2018/09/12	41	77.28	17	77.27	77.00	24	32,740	0.07%
2018/09/11	25	76.54	30	76.70	77.70	-5	32,803	-0.02%
2018/09/10	110	75.47	24.1	75.30	75.10	85.9	33,096	0.26%	大買/
2018/09/07	110	78.06	44.2	77.92	77.70	65.8	32,715	0.20%	大買/
2018/09/06	45	79.31	62	79.22	79.30	-17	32,743	-0.05%
2018/09/05	8	80.23	1	80.40	80.10	7	32,558	0.02%
2018/09/04	15.2	80.28	7.4	80.23	80.10	7.8	32,939	0.02%
2018/09/03	7	80.14	7	80.27	80.10	0	33,317	0.00%
2018/08/31	20.5	80.51	10	80.53	80.50	10.5	34,592	0.03%
2018/08/30	28.2	81.23	1	81.10	80.90	27.2	35,372	0.08%
2018/08/29	5.1	81.17	15	81.29	81.40	-9.9	35,704	-0.03%
2018/08/28	5.7	81.28	3	81.20	81.20	2.7	35,877	0.01%
2018/08/27	2	81.00	4	80.98	81.00	-2	36,077	-0.01%
2018/08/24	11	80.91	10	81.03	81.10	1	36,106	0.00%
2018/08/23	7.2	81.16	1	81.50	81.80	6.2	37,143	0.02%
2018/08/22	1	81.40	3	81.73	81.70	-2	37,444	-0.01%
2018/08/21	9	81.13	2	81.05	81.00	7	37,825	0.02%
2018/08/20	9	81.14	1.1	81.30	81.00	7.9	38,555	0.02%
2018/08/17	4	81.40	10	81.73	81.10	-6	39,047	-0.02%
2018/08/16	14	81.25	121	80.87	81.20	-107	39,033	-0.27%	大賣/鉅額交易
2018/08/15	53	80.57	60	80.79	81.10	-7	38,932	-0.02%
2018/08/14	84.4	81.57	81	81.58	81.30	3.4	38,576	0.01%
2018/08/13	45	84.74	4	84.18	83.80	41	37,744	0.11%
2018/08/10	9	85.78	34.2	85.83	85.90	-25.2	37,559	-0.07%
2018/08/09	3.2	85.38	23	85.33	85.20	-19.8	37,496	-0.05%
2018/08/08	3	85.00	34	84.96	85.00	-31	37,984	-0.08%
2018/08/07	30	84.68	28	84.95	84.40	2	38,653	0.01%
2018/08/06	4	84.40	9	84.68	84.60	-5	40,277	-0.01%
2018/08/03	2	83.50	3	83.60	83.80	-1	40,685	0.00%
2018/08/02	7	83.19	7	83.94	82.80	0	40,725	0.00%
2018/08/01	17	83.91	18	84.11	84.10	-1	40,747	0.00%
2018/07/31	12.1	83.79	2	83.90	83.80	10.1	40,718	0.02%
2018/07/30	5.9	84.02	20	83.98	84.20	-14.1	40,734	-0.03%
2018/07/27	82	83.30	7	83.36	83.20	75	40,533	0.18%
2018/07/26	2	82.40	28	82.75	83.50	-26	40,985	-0.06%
2018/07/25	165.5	82.79	7	82.87	82.70	158.5	41,156	0.39%	大買/鉅額交易
2018/07/24	60	85.37	186	85.25	85.20	-126	41,023	-0.31%	大賣/鉅額交易
2018/07/23	17	85.36	32	85.36	85.50	-15	40,405	-0.04%
2018/07/20	55.9	85.43	27.4	85.15	85.30	28.5	40,448	0.07%
2018/07/19	107	85.07	50.1	84.99	85.20	56.9	40,634	0.14%	大買/
2018/07/18	12.8	83.91	58	83.87	84.10	-45.2	41,177	-0.11%
2018/07/17	9.1	83.03	19.2	82.79	82.90	-10.1	41,148	-0.02%
2018/07/16	11	83.03	3	83.03	82.80	8	41,273	0.02%
2018/07/13	17.2	82.25	25.1	82.48	82.90	-7.9	42,018	-0.02%
2018/07/12	19	81.08	13	81.17	81.20	6	42,639	0.01%
2018/07/11	16.4	81.37	11	81.60	81.60	5.4	42,885	0.01%
2018/07/10	33	80.80	8	80.51	80.50	25	42,680	0.06%
2018/07/09	21	80.99	4	80.88	80.80	17	42,584	0.04%
2018/07/06	20	80.43	13	80.85	80.50	7	42,830	0.02%
2018/07/05	4.1	81.15	13	81.28	81.20	-8.9	42,840	-0.02%
2018/07/04	2	80.90	10	81.28	81.60	-8	43,143	-0.02%
2018/07/03	12.1	80.88	9	81.31	80.70	3.1	43,802	0.01%
2018/07/02	69.1	82.10	12	82.21	81.00	57.1	44,386	0.13%
2018/06/29	10	81.99	31	82.49	83.20	-21	44,722	-0.05%
2018/06/28	14.4	80.67	0.6	80.90	80.50	13.8	46,328	0.03%
2018/06/27	23	81.07	2	81.10	80.90	21	46,430	0.05%
2018/06/26	26	80.80	12	80.85	81.00	14	46,386	0.03%
2018/06/25	24.3	81.81	11.3	81.73	81.50	13	46,072	0.03%
2018/06/22	24	82.11	10	82.22	82.30	14	45,973	0.03%
2018/06/21	15.3	82.92	18	82.96	82.70	-2.7	45,954	-0.01%
2018/06/20	21	82.50	19	82.37	83.00	2	46,402	0.00%
2018/06/19	41.2	83.23	5	83.56	83.00	36.2	46,024	0.08%
2018/06/15	47	84.85	20	84.98	85.00	27	45,391	0.06%
2018/06/14	54.3	86.30	8	86.34	85.50	46.3	44,934	0.10%
2018/06/13	10	87.66	10	87.98	87.80	0	44,377	0.00%
2018/06/12	10.3	87.50	9	87.70	87.70	1.3	45,087	0.00%
2018/06/11	15	87.53	49	87.72	87.40	-34	45,024	-0.08%
2018/06/08	45	89.88	37	90.15	88.30	8	45,184	0.02%
2018/06/07	16	90.28	39.2	90.12	91.20	-23.2	44,916	-0.05%
2018/06/06	14.3	89.00	20	88.77	89.10	-5.7	44,888	-0.01%
2018/06/05	8.1	87.98	23.1	87.82	88.10	-15	45,553	-0.03%
2018/06/04	32.2	87.76	5	87.72	87.80	27.2	45,573	0.06%
2018/06/01	9	86.50	1	86.40	86.60	8	45,724	0.02%
2018/05/31	14	86.84	31	86.85	85.70	-17	45,907	-0.04%
2018/05/30	30	87.38	7.2	87.26	87.40	22.8	45,020	0.05%
2018/05/29	18	87.98	18	88.13	87.60	0	44,829	0.00%
2018/05/28	19.1	88.63	46	88.59	88.80	-26.9	44,821	-0.06%
2018/05/25	7.3	86.21	37	86.12	86.50	-29.7	44,419	-0.07%
2018/05/24	7	84.10	11	84.21	84.10	-4	44,188	-0.01%
2018/05/23	6.3	84.01	5	83.70	83.60	1.3	44,702	0.00%
2018/05/22	23.1	84.24	3	84.13	84.00	20.1	45,124	0.04%
2018/05/21	8	84.98	8	85.24	85.00	0	45,700	0.00%
2018/05/18	15	84.28	102	84.32	83.90	-87	46,339	-0.19%	大賣/
2018/05/17	14	84.74	25	84.99	84.20	-11	47,022	-0.02%
2018/05/16	32	85.12	56	84.38	84.60	-24	47,215	-0.05%
2018/05/15	45	86.61	29	87.32	86.00	16	47,488	0.03%
2018/05/14	39.4	88.83	174.9	89.02	89.00	-135.5	48,662	-0.28%	大賣/鉅額交易
2018/05/11	23.5	84.43	78	84.46	85.00	-54.5	47,388	-0.12%
2018/05/10	52	82.64	8.8	82.64	82.90	43.2	47,391	0.09%
2018/05/09	15.4	82.13	6.6	82.41	81.80	8.8	47,644	0.02%
2018/05/08	5	82.12	18.4	82.21	82.60	-13.4	48,053	-0.03%
2018/05/07	13	81.62	16	81.50	81.60	-3	48,209	-0.01%
2018/05/04	10	80.50	13	80.63	80.40	-3	48,519	-0.01%
2018/05/03	57	80.39	22	80.48	80.10	35	48,855	0.07%
2018/05/02	34.1	82.83	19	82.75	81.80	15.1	48,950	0.03%
2018/04/30	66	82.75	13.6	82.34	82.90	52.4	49,029	0.11%
2018/04/27	17	80.99	14	81.25	81.50	3	49,363	0.01%
2018/04/26	46.7	81.02	10	81.10	80.60	36.7	49,915	0.07%
2018/04/25	52.5	80.16	9	80.31	80.40	43.5	50,957	0.09%
2018/04/24	87.3	80.95	109	81.07	80.60	-21.7	51,057	-0.04%	大賣/
2018/04/23	23	83.15	15	83.17	83.00	8	50,484	0.02%
2018/04/20	23	84.11	15	84.02	84.00	8	50,371	0.02%
2018/04/19	56	84.37	25	84.19	85.00	31	50,547	0.06%
2018/04/18	96.7	85.22	48	85.87	84.80	48.7	50,204	0.10%
2018/04/17	47.3	86.70	19.9	86.66	86.50	27.4	50,087	0.05%
2018/04/16	15.1	87.18	11	87.52	87.60	4.1	50,333	0.01%
2018/04/13	18.9	87.06	2	87.15	87.00	16.9	50,506	0.03%
2018/04/12	39.3	87.04	3	87.10	86.80	36.3	50,851	0.07%
2018/04/11	33.2	88.06	15.1	88.59	87.30	18.1	51,181	0.04%
2018/04/10	16.1	87.14	6	87.17	87.00	10.1	51,411	0.02%
2018/04/09	32	87.13	3	87.03	87.40	29	51,757	0.06%
2018/04/03	150	87.16	18.5	87.07	87.20	131.6	51,281	0.26%	大買/鉅額交易
2018/04/02	50.2	88.24	55	88.39	88.10	-4.8	50,921	-0.01%
2018/03/31	156.7	89.15	6	88.58	88.50	150.7	50,680	0.30%	大買/鉅額交易
2018/03/30	46.7	91.84	5	91.56	91.40	41.7	48,765	0.09%
2018/03/29	75	90.22	17	90.15	90.00	58	48,632	0.12%
2018/03/28	69.1	90.48	3.6	90.39	90.10	65.5	48,333	0.14%
2018/03/27	4.2	91.04	1	91.20	91.20	3.2	48,237	0.01%
2018/03/26	16.2	89.96	10	89.89	90.20	6.2	48,082	0.01%
2018/03/23	35.2	90.84	13	91.32	90.40	22.2	48,202	0.05%
2018/03/22	12.2	92.98	3	92.73	92.80	9.2	48,376	0.02%
2018/03/21	5	92.48	0.1	92.60	92.40	4.9	48,263	0.01%
2018/03/20	6.1	92.56	8.3	92.54	92.60	-2.2	48,615	0.00%
2018/03/19	9	92.79	6	93.10	92.90	3	48,662	0.01%
2018/03/16	4	92.98	54	93.21	92.80	-50	48,767	-0.10%
2018/03/15	7	92.96	12	93.72	93.40	-5	48,424	-0.01%
2018/03/14	50	93.74	10	93.75	93.30	40	48,939	0.08%
2018/03/13	20	95.41	92.2	95.42	95.20	-72.2	48,868	-0.15%
2018/03/12	41	93.91	166.1	93.77	94.30	-125.1	48,136	-0.26%	大賣/鉅額交易
2018/03/09	114.3	91.88	67	91.58	91.90	47.3	48,311	0.10%	大買/
2018/03/08	22.2	89.22	13	89.28	89.40	9.2	48,434	0.02%
2018/03/07	50	89.00	26	89.54	88.50	24	48,600	0.05%
2018/03/06	6	88.32	8.2	88.32	88.20	-2.2	49,225	0.00%
2018/03/05	40	87.46	5	87.80	87.00	35	49,994	0.07%
2018/03/02	21	87.30	17	87.21	87.80	4	49,680	0.01%
2018/03/01	17	87.82	23.2	87.73	87.90	-6.2	49,850	-0.01%
2018/02/27	18.5	88.91	5	89.16	88.10	13.5	49,752	0.03%
2018/02/26	18.3	89.32	16	89.29	88.80	2.3	49,448	0.00%
2018/02/23	40	88.94	9	88.84	88.90	31	49,325	0.06%
2018/02/22	52	87.83	1	87.80	87.90	51	49,530	0.10%
2018/02/21	20.6	88.38	14	88.48	88.20	6.6	49,335	0.01%
2018/02/12	51	87.80	5	87.92	87.60	46	48,915	0.09%
2018/02/09	47.4	86.76	5	86.60	87.50	42.4	48,743	0.09%
2018/02/08	15.2	89.38	29	89.35	89.00	-13.8	48,453	-0.03%
2018/02/07	65.4	90.47	14	90.99	90.00	51.4	49,905	0.10%
2018/02/06	238.5	89.85	54	89.25	89.20	184.5	49,153	0.38%	大買/鉅額交易
2018/02/05	35	92.85	17	93.27	92.80	18	47,142	0.04%
2018/02/02	22.4	94.88	17	94.75	95.20	5.4	47,140	0.01%
2018/02/01	25	93.97	50	93.51	93.50	-25	47,024	-0.05%
2018/01/31	31	92.66	8	92.74	92.20	23	46,756	0.05%
2018/01/30	14	93.97	7	93.97	93.60	7	46,299	0.02%
2018/01/29	23	94.91	28.3	94.99	94.70	-5.3	46,043	-0.01%
2018/01/26	35	95.41	6.6	95.71	95.40	28.4	45,847	0.06%
2018/01/25	15.6	95.59	18	95.68	95.40	-2.4	45,486	-0.01%
2018/01/24	34	96.29	55	96.02	95.90	-21	44,848	-0.05%
2018/01/23	19	96.03	46	96.12	96.90	-27	44,696	-0.06%
2018/01/22	92	96.91	70	96.54	96.60	22	44,513	0.05%
2018/01/19	141	95.89	109	96.09	96.90	32	43,848	0.07%	大買/大賣/
2018/01/18	64	94.33	18	94.47	93.80	46	42,486	0.11%
2018/01/17	37	93.25	3	93.17	93.40	34	42,043	0.08%
2018/01/16	39	93.27	20	93.48	93.40	19	41,887	0.05%
2018/01/15	45	92.96	17	92.88	93.30	28	41,766	0.07%
2018/01/12	22.9	91.87	16	92.09	91.80	6.9	41,540	0.02%
2018/01/11	58.3	91.32	12	91.49	91.40	46.3	41,459	0.11%
2018/01/10	52.5	90.89	16	91.06	90.80	36.5	40,939	0.09%
2018/01/09	11.5	92.03	5	92.10	91.80	6.5	40,640	0.02%
2018/01/08	54.9	91.84	2	91.75	91.80	52.9	40,616	0.13%
2018/01/05	42	92.04	16	92.46	93.00	26	40,275	0.06%
2018/01/04	61.1	92.76	11	92.84	92.60	50.1	39,996	0.13%
2018/01/03	63.2	94.35	7	94.66	94.00	56.2	39,819	0.14%
2018/01/02	10	94.87	8	95.00	95.00	2	39,215	0.01%