鴻海 (2317)-玉山-板橋券商分點個股進出

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(已收盤)

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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/11/20	205.8	206.29	24.1	206.69	206.00	181.7	65,385	0.28%	大買/鉅額交易
2024/11/19	107.1	203.13	53.8	203.52	203.50	53.2	65,849	0.08%	大買/
2024/11/18	162.6	203.85	128.5	205.45	202.50	34.1	66,210	0.05%	大買/大賣/
2024/11/15	179.1	208.26	155.5	210.56	207.00	23.6	66,169	0.04%	大買/大賣/
2024/11/14	124.4	212.31	187.6	211.53	211.50	-63.2	65,720	-0.10%	大買/大賣/
2024/11/13	94.2	213.92	50.7	214.72	214.50	43.6	65,927	0.07%
2024/11/12	112.2	216.09	63.1	216.23	214.00	49.1	66,646	0.07%	大買/
2024/11/11	93.8	218.83	103.2	218.80	220.00	-9.5	67,372	-0.01%	大賣/
2024/11/08	77.6	218.24	108.3	218.65	218.00	-30.7	68,533	-0.04%	大賣/
2024/11/07	45.2	215.17	143.1	216.98	217.00	-97.9	69,919	-0.14%	大賣/
2024/11/06	72.1	214.60	61.4	214.90	213.50	10.7	71,518	0.01%
2024/11/05	53.2	213.34	24.4	213.60	214.00	28.8	73,247	0.04%
2024/11/04	36.4	210.80	92.2	212.18	214.00	-55.8	77,681	-0.07%
2024/11/01	161.9	205.73	26.7	206.73	208.00	135.2	80,548	0.17%	大買/鉅額交易
2024/10/30	55.8	211.96	203.2	212.47	211.50	-147.4	81,929	-0.18%	大賣/鉅額交易
2024/10/29	191.9	210.21	236.3	210.23	209.50	-44.4	81,977	-0.05%	大買/大賣/
2024/10/28	142.1	217.67	187.7	217.75	215.00	-45.6	81,834	-0.06%	大買/大賣/
2024/10/25	28.6	213.53	91.6	214.48	216.00	-63	81,192	-0.08%
2024/10/24	155.4	212.51	50.7	212.67	211.50	104.6	81,356	0.13%	大買/鉅額交易
2024/10/23	118	214.71	56.7	215.61	216.00	61.3	81,746	0.08%	大買/
2024/10/22	49	212.44	194.4	214.46	215.50	-145.4	82,294	-0.18%	大賣/鉅額交易
2024/10/21	54.9	210.61	35.3	211.70	210.00	19.7	83,469	0.02%
2024/10/18	112.2	208.55	88.7	209.45	207.50	23.5	83,998	0.03%	大買/
2024/10/17	82.7	207.13	74.8	207.60	208.50	7.9	84,516	0.01%
2024/10/16	76.3	205.22	69.6	205.78	205.00	6.7	84,684	0.01%
2024/10/15	60.1	204.08	229.8	204.67	207.00	-169.7	84,454	-0.20%	大賣/鉅額交易
2024/10/14	65.7	198.15	84.9	198.22	199.00	-19.2	83,225	-0.02%
2024/10/11	85.5	200.61	126.1	200.83	200.00	-40.7	84,917	-0.05%	大賣/
2024/10/09	82.9	198.32	166.1	198.77	199.00	-83.2	84,841	-0.10%	大賣/
2024/10/08	94.1	194.86	28.1	195.73	194.00	65.9	84,628	0.08%
2024/10/07	73.2	196.59	47	196.91	197.50	26.2	86,026	0.03%
2024/10/04	102.6	193.36	162.1	193.38	194.00	-59.5	86,540	-0.07%	大買/大賣/
2024/10/01	75	187.55	92.2	187.87	187.00	-17.3	85,357	-0.02%
2024/09/30	87.7	189.39	37	190.11	187.50	50.7	86,645	0.06%
2024/09/27	58.5	191.51	114.4	191.67	191.00	-55.9	86,879	-0.06%	大賣/
2024/09/26	94.1	190.58	89.4	189.88	189.50	4.7	88,138	0.01%
2024/09/25	70.6	187.97	190.2	189.08	188.50	-119.6	88,278	-0.14%	大賣/鉅額交易
2024/09/24	204.5	179.67	151.1	181.16	183.00	53.4	87,589	0.06%	大買/大賣/
2024/09/23	60.8	179.25	77.3	179.80	180.00	-16.5	88,056	-0.02%
2024/09/20	107.5	179.22	120.4	180.53	177.00	-12.9	89,343	-0.01%	大買/大賣/
2024/09/19	26.5	175.51	72.1	175.49	176.50	-45.6	89,933	-0.05%
2024/09/18	203.1	176.26	17.1	175.05	174.00	186	90,975	0.20%	大買/鉅額交易
2024/09/16	37.8	179.16	153.2	179.32	181.00	-115.4	92,423	-0.12%	大賣/鉅額交易
2024/09/13	23.8	176.90	12.6	176.22	176.00	11.2	94,482	0.01%
2024/09/12	41.2	176.50	113.7	176.47	177.50	-72.4	96,794	-0.07%	大賣/
2024/09/11	39.8	170.31	22.1	170.21	169.50	17.7	97,425	0.02%
2024/09/10	110	169.80	30.9	169.47	169.00	79.1	98,440	0.08%	大買/
2024/09/09	108.1	172.09	40.1	172.13	172.00	68	98,999	0.07%	大買/
2024/09/06	47.2	176.56	31.6	176.61	176.50	15.6	100,326	0.02%
2024/09/05	248.1	177.67	57.2	176.15	175.00	190.8	101,765	0.19%	大買/鉅額交易
2024/09/04	126.2	176.56	76	178.64	179.50	50.2	101,899	0.05%	大買/
2024/09/03	17.3	184.92	167.5	185.31	185.00	-150.2	100,741	-0.15%	大賣/鉅額交易
2024/09/02	152.4	184.17	134.5	185.19	183.00	17.9	101,914	0.02%	大買/大賣/
2024/08/30	37.2	184.35	18.2	184.64	184.50	19	103,273	0.02%
2024/08/29	85.8	181.33	73.6	183.50	184.50	12.2	104,122	0.01%
2024/08/28	45.2	182.18	123.7	183.98	185.50	-78.6	104,648	-0.08%	大賣/
2024/08/27	49.6	180.22	4.8	180.78	180.50	44.8	106,103	0.04%
2024/08/26	60.5	182.65	59.6	182.95	182.00	1	106,949	0.00%
2024/08/23	54	178.11	22.2	178.06	180.00	31.8	107,498	0.03%
2024/08/22	166.1	180.56	30.2	179.69	179.50	136	107,809	0.13%	大買/鉅額交易
2024/08/21	109.6	183.54	15.6	184.21	183.50	94	108,503	0.09%	大買/
2024/08/20	86.4	188.80	26.2	188.00	186.50	60.2	108,463	0.06%
2024/08/19	91.5	187.02	66.1	186.90	187.00	25.5	108,510	0.02%
2024/08/16	158.6	184.69	150.2	185.14	184.00	8.3	108,475	0.01%	大買/大賣/
2024/08/15	130.5	182.65	66.9	183.18	181.00	63.6	108,044	0.06%	大買/
2024/08/14	80.8	185.22	95.2	185.18	185.50	-14.3	107,885	-0.01%
2024/08/13	58	180.58	103.1	180.86	181.00	-45.2	107,715	-0.04%	大賣/
2024/08/12	154.6	174.93	166.5	176.50	176.00	-11.9	108,358	-0.01%	大買/大賣/
2024/08/09	86.6	169.80	109.6	170.69	168.50	-23	109,102	-0.02%	大賣/
2024/08/08	173	163.52	54.4	164.20	163.50	118.6	108,889	0.11%	大買/鉅額交易
2024/08/07	187.6	171.37	117.7	172.34	170.50	70	107,321	0.07%	大買/大賣/
2024/08/06	219.3	169.10	204.7	168.16	167.50	14.6	105,884	0.01%	大買/大賣/
2024/08/05	303.1	168.81	62.4	169.55	168.00	240.7	102,629	0.23%	大買/鉅額交易
2024/08/02	284.9	190.16	55.9	188.68	186.50	229	100,061	0.23%	大買/鉅額交易
2024/08/01	43.4	202.77	118.9	202.88	202.50	-75.5	99,293	-0.08%	大賣/
2024/07/31	40.1	198.51	61.2	197.07	198.00	-21.1	101,079	-0.02%
2024/07/30	38.5	193.27	37.2	194.29	196.00	1.4	100,915	0.00%
2024/07/29	52.8	193.34	42.4	193.74	193.00	10.4	101,111	0.01%
2024/07/26	163.6	191.70	50.5	192.12	192.00	113.1	101,334	0.11%	大買/鉅額交易
2024/07/23	80.2	199.46	50	199.99	201.50	30.2	101,273	0.03%
2024/07/22	208.7	194.84	158.5	194.35	192.50	50.2	101,525	0.05%	大買/大賣/
2024/07/19	66.2	201.95	52.3	201.95	204.00	13.9	100,691	0.01%
2024/07/18	236.2	204.79	41.7	204.65	204.00	194.5	102,383	0.19%	大買/鉅額交易
2024/07/17	95.9	213.52	32.9	214.99	212.00	63	101,305	0.06%
2024/07/16	107.7	214.13	35.2	214.77	213.00	72.5	101,241	0.07%	大買/
2024/07/15	57.7	216.99	45.7	217.07	216.50	12	102,079	0.01%
2024/07/12	243.2	217.44	113.6	216.59	216.00	129.6	102,453	0.13%	大買/大賣/鉅額交易
2024/07/11	85.9	225.84	74.4	225.79	225.50	11.5	101,909	0.01%
2024/07/10	69.6	223.20	77.2	223.48	223.50	-7.5	103,744	-0.01%
2024/07/09	209.1	227.85	91.8	228.04	225.50	117.2	104,436	0.11%	大買/鉅額交易
2024/07/08	107.6	223.23	133.9	223.53	226.50	-26.2	104,093	-0.03%	大買/大賣/
2024/07/05	25.7	214.00	33.6	214.13	214.50	-7.9	105,052	-0.01%
2024/07/04	54.5	212.74	237.2	212.57	214.50	-182.7	105,962	-0.17%	大賣/鉅額交易
2024/07/03	125.4	204.74	43.3	205.29	203.00	82.2	105,809	0.08%	大買/
2024/07/02	216.5	207.87	24.2	205.96	204.50	192.3	106,349	0.18%	大買/鉅額交易
2024/07/01	71.2	215.65	88.1	215.67	216.00	-16.9	106,325	-0.02%
2024/06/28	80.9	214.16	43	214.18	214.00	38	108,067	0.04%
2024/06/27	52.7	212.18	53.4	212.98	212.50	-0.7	108,103	0.00%
2024/06/26	145.7	212.33	83.5	211.20	210.00	62.2	109,229	0.06%	大買/
2024/06/25	126.6	207.63	72.3	207.61	211.00	54.3	110,700	0.05%	大買/
2024/06/24	127.4	207.03	101.9	206.38	206.00	25.5	111,189	0.02%	大買/大賣/
2024/06/21	138.1	213.69	31	214.08	212.00	107	112,462	0.10%	大買/鉅額交易
2024/06/20	94.8	213.39	188.5	210.44	217.50	-93.7	112,162	-0.08%	大賣/
2024/06/19	127.1	204.80	199.5	205.20	203.00	-72.4	113,142	-0.06%	大買/大賣/
2024/06/18	86.1	198.83	39.7	198.59	198.50	46.4	113,310	0.04%
2024/06/17	113.1	197.45	87.2	197.66	200.00	25.8	115,217	0.02%	大買/
2024/06/14	83.1	196.38	405.2	193.84	198.00	-322.1	116,569	-0.28%	大賣/鉅額交易
2024/06/13	99.9	191.60	194.1	191.83	192.00	-94.2	118,495	-0.08%	大賣/
2024/06/12	54.5	186.05	224.1	185.27	187.50	-169.6	122,764	-0.14%	大賣/鉅額交易
2024/06/11	36.3	179.81	69.3	180.10	180.50	-32.9	123,876	-0.03%
2024/06/07	70.6	178.07	76.4	178.03	177.50	-5.8	128,123	0.00%
2024/06/06	126.2	179.69	131.8	180.86	177.50	-5.6	132,975	0.00%	大買/大賣/
2024/06/05	103.4	174.36	90.6	175.62	175.50	12.8	133,281	0.01%	大買/
2024/06/04	173.4	172.10	56	171.47	171.00	117.5	132,468	0.09%	大買/鉅額交易
2024/06/03	125	176.40	74.4	177.07	176.50	50.6	131,562	0.04%	大買/
2024/05/31	175.6	174.76	32.3	174.17	172.00	143.3	130,748	0.11%	大買/鉅額交易
2024/05/30	104.2	177.68	51.2	177.12	176.50	53	129,554	0.04%	大買/
2024/05/29	140.5	181.91	11.6	182.00	180.50	128.8	130,014	0.10%	大買/鉅額交易
2024/05/28	40.3	184.69	39.1	184.99	185.50	1.1	129,230	0.00%
2024/05/27	278	183.53	140.1	183.48	185.00	137.9	128,741	0.11%	大買/大賣/鉅額交易
2024/05/24	29.8	173.87	61.5	174.79	176.00	-31.7	127,321	-0.02%
2024/05/23	36	172.07	71.7	172.47	173.00	-35.7	126,500	-0.03%
2024/05/22	13.6	168.98	51.2	168.75	169.00	-37.5	125,395	-0.03%
2024/05/21	39	166.58	22	166.52	166.00	17	124,802	0.01%
2024/05/20	81.7	167.96	19.6	168.20	167.50	62.2	124,336	0.05%
2024/05/17	82.2	169.51	21.1	169.46	170.00	61.1	123,763	0.05%
2024/05/16	76.4	174.09	68.7	175.41	171.50	7.6	122,712	0.01%
2024/05/15	62.9	169.44	63.9	170.01	170.50	-1	120,759	0.00%
2024/05/14	61.9	170.91	45.1	172.78	172.00	16.8	118,632	0.01%
2024/05/13	38.4	170.81	30	171.03	169.50	8.4	116,850	0.01%
2024/05/10	78	169.28	53.1	168.80	169.50	24.9	115,830	0.02%
2024/05/09	83.5	172.09	43.8	172.57	170.50	39.8	114,664	0.03%
2024/05/08	93	169.48	45	169.63	169.50	48	113,075	0.04%
2024/05/07	111.9	169.03	58.7	169.28	169.50	53.2	112,117	0.05%	大買/
2024/05/06	94.3	165.49	240.5	165.67	167.50	-146.3	110,314	-0.13%	大賣/鉅額交易
2024/05/03	24.4	157.52	97.4	157.32	156.00	-72.9	107,787	-0.07%
2024/05/02	61.6	153.17	28.8	153.62	154.00	32.8	107,073	0.03%
2024/04/30	77.7	158.10	25.2	158.02	156.00	52.6	106,176	0.05%
2024/04/29	52.4	158.20	93	158.77	158.50	-40.7	105,289	-0.04%
2024/04/26	33.3	156.28	131.4	155.84	155.00	-98.1	104,036	-0.09%	大賣/
2024/04/25	120	152.54	15.5	152.13	151.50	104.5	102,659	0.10%	大買/鉅額交易
2024/04/24	57.4	151.10	179.5	151.85	156.00	-122.1	101,157	-0.12%	大賣/鉅額交易
2024/04/23	54.6	144.15	55.4	144.84	144.00	-0.9	98,752	0.00%
2024/04/22	31.4	143.10	45.5	143.85	143.00	-14.1	98,059	-0.01%
2024/04/19	121.7	142.03	128.8	143.38	143.00	-7.1	97,247	-0.01%	大買/大賣/
2024/04/18	69	146.38	58	146.30	148.00	11	95,526	0.01%
2024/04/17	41.2	144.11	136.9	145.22	146.50	-95.7	94,851	-0.10%	大賣/
2024/04/16	112	140.22	113.3	139.76	141.00	-1.3	93,480	0.00%	大買/大賣/
2024/04/15	130.1	146.58	89.7	148.07	146.00	40.4	90,976	0.04%	大買/
2024/04/12	46.5	151.28	30.9	151.55	150.50	15.6	89,690	0.02%
2024/04/11	225.9	149.76	197.4	150.05	150.00	28.5	87,961	0.03%	大買/大賣/
2024/04/10	113.3	155.55	58.3	155.94	154.50	55	85,355	0.06%	大買/
2024/04/09	111	158.72	129.5	158.95	158.00	-18.5	84,044	-0.02%	大買/大賣/
2024/04/08	47.2	157.68	65.6	158.47	158.00	-18.3	82,682	-0.02%
2024/04/03	114.1	156.73	49.5	157.62	159.00	64.6	81,311	0.08%	大買/
2024/04/02	77.7	155.98	179.7	155.38	159.00	-102	79,344	-0.13%	大賣/鉅額交易
2024/04/01	93.8	151.31	89.8	152.19	150.50	4	76,692	0.01%
2024/03/29	185.3	153.12	79.7	151.73	150.00	105.6	75,560	0.14%	大買/鉅額交易
2024/03/28	144.4	153.55	158.7	153.79	155.50	-14.3	73,210	-0.02%	大買/大賣/
2024/03/27	45	146.76	128.3	147.01	148.50	-83.3	70,339	-0.12%	大賣/
2024/03/26	77.9	144.08	94.5	143.12	142.00	-16.6	68,483	-0.02%
2024/03/25	165.4	144.94	184.3	145.98	145.50	-18.9	66,381	-0.03%	大買/大賣/
2024/03/22	145.5	145.18	138.6	145.65	145.50	6.8	64,505	0.01%	大買/大賣/
2024/03/21	57	141.66	154.3	142.70	142.50	-97.3	61,032	-0.16%	大賣/
2024/03/20	72.3	138.68	150.2	138.99	138.00	-77.9	58,649	-0.13%	大賣/
2024/03/19	67.5	133.23	98.6	134.73	136.00	-31.2	55,781	-0.06%
2024/03/18	109.7	133.22	215.6	134.36	136.00	-105.9	53,182	-0.20%	大買/大賣/鉅額交易
2024/03/15	44.1	130.67	468.8	131.12	132.00	-424.7	49,532	-0.86%	大賣/鉅額交易
2024/03/14	36.5	119.44	179.8	120.07	121.00	-143.3	43,236	-0.33%	大賣/鉅額交易
2024/03/13	121.3	120.46	211.5	120.84	120.50	-90.1	40,314	-0.22%	大買/大賣/
2024/03/12	86.9	117.14	510.5	115.81	119.00	-423.6	34,910	-1.21%	大賣/鉅額交易
2024/03/11	14.8	109.25	140.8	109.07	109.50	-125.9	29,389	-0.43%	大賣/鉅額交易
2024/03/08	72	105.63	34.1	106.46	105.00	37.9	27,431	0.14%
2024/03/07	2.2	107.95	52.3	107.66	107.50	-50.1	26,533	-0.19%
2024/03/06	2.6	106.03	13.9	106.40	106.50	-11.3	26,183	-0.04%
2024/03/05	54.6	107.47	60.8	107.39	106.50	-6.2	26,190	-0.02%
2024/03/04	14.1	104.17	101	105.60	106.50	-86.9	25,463	-0.34%	大賣/
2024/03/01	5.2	102.71	6.1	103.00	102.00	-0.9	24,125	0.00%
2024/02/29	16.6	103.12	9	103.17	103.00	7.6	24,041	0.03%
2024/02/27	6.2	103.66	5.6	103.86	103.50	0.6	23,750	0.00%
2024/02/26	5.4	103.50	26.9	103.35	103.50	-21.5	23,649	-0.09%
2024/02/23	12.4	103.27	3.7	103.27	103.00	8.7	23,790	0.04%
2024/02/22	4.5	103.04	7	103.21	103.50	-2.5	24,119	-0.01%
2024/02/21	3.3	103.00	10.6	103.15	103.00	-7.3	24,289	-0.03%
2024/02/20	63.9	103.94	34	103.99	103.50	29.9	24,762	0.12%
2024/02/19	3.2	102.64	16.3	102.35	103.00	-13.2	24,617	-0.05%
2024/02/16	4.3	101.01	10.1	101.10	101.50	-5.8	25,053	-0.02%
2024/02/15	23.1	101.34	11.2	101.46	101.00	11.9	25,287	0.05%
2024/02/05	13.4	101.88	11.1	101.50	101.50	2.3	25,125	0.01%
2024/02/02	3.1	102.00	5.6	101.91	102.00	-2.5	25,105	-0.01%
2024/02/01	1.1	102.01	6.5	102.08	103.00	-5.4	25,344	-0.02%
2024/01/31	2.2	101.97	0	102.00	102.50	2.2	25,428	0.01%
2024/01/30	3.1	102.16	2	102.49	102.00	1	25,581	0.00%
2024/01/29	5.8	102.76	3.1	102.98	102.50	2.7	25,927	0.01%
2024/01/26	9	102.89	52.1	102.12	102.50	-43.1	26,364	-0.16%
2024/01/25	2.8	101.84	8.9	101.70	102.00	-6.1	26,353	-0.02%
2024/01/24	3.1	101.00	2.2	100.98	100.50	0.9	26,387	0.00%
2024/01/23	0.3	101.00	22.1	100.86	101.00	-21.8	27,103	-0.08%
2024/01/22	33.1	100.33	2.2	100.00	99.90	30.9	29,035	0.11%
2024/01/19	10.1	100.25	1.1	100.05	100.50	9	29,204	0.03%
2024/01/18	12.3	99.52	1	99.13	99.90	11.3	29,563	0.04%
2024/01/17	67.5	98.99	2	99.60	98.60	65.5	29,936	0.22%
2024/01/16	18.6	99.75	1	99.90	100.00	17.6	30,976	0.06%
2024/01/15	13.4	100.42	21.1	100.00	100.00	-7.7	31,922	-0.02%
2024/01/12	9.1	100.50	0	100.50	100.50	9.1	32,081	0.03%
2024/01/11	21.1	100.86	1	101.00	100.50	20.1	32,209	0.06%
2024/01/10	19.1	100.56	0.3	100.50	100.00	18.8	32,083	0.06%
2024/01/09	20	101.71	4	101.25	101.00	16	31,963	0.05%
2024/01/08	11.3	102.57	13	103.04	101.50	-1.7	31,828	-0.01%
2024/01/05	3.2	104.17	4.1	104.37	104.00	-0.9	31,693	0.00%
2024/01/04	3	104.17	12.1	104.04	104.00	-9.1	31,937	-0.03%
2024/01/03	0.1	104.50	19.6	104.48	104.50	-19.5	32,154	-0.06%
2024/01/02	1	105.00	20.1	104.67	105.00	-19.1	32,305	-0.06%
2023/12/29	12.9	104.11	17.9	104.63	104.50	-5	32,250	-0.02%
2023/12/28	1	104.00	21.4	103.85	104.00	-20.4	32,274	-0.06%
2023/12/27	8.1	103.56	6.2	103.50	103.50	1.8	32,180	0.01%
2023/12/26	0	0.00	5.1	103.80	104.00	-5.1	32,097	-0.02%
2023/12/25	1.1	103.95	67.2	103.50	103.50	-66.1	32,284	-0.20%
2023/12/22	10	103.45	2.2	103.46	103.50	7.8	32,363	0.02%
2023/12/21	6.1	103.16	38.7	103.31	103.50	-32.6	32,468	-0.10%
2023/12/20	10.3	103.50	54.9	103.31	104.50	-44.7	32,160	-0.14%
2023/12/19	1	101.50	24	102.10	102.50	-23	31,507	-0.07%
2023/12/18	20.1	101.50	36.1	101.28	102.00	-16	31,329	-0.05%
2023/12/15	17.5	101.16	7.2	101.08	101.50	10.3	31,177	0.03%
2023/12/14	9.3	101.50	20.8	101.84	102.00	-11.5	30,726	-0.04%
2023/12/13	2.2	101.00	4.5	100.66	101.00	-2.3	30,500	-0.01%
2023/12/12	7.8	100.94	17	100.68	101.00	-9.2	30,839	-0.03%
2023/12/11	8.2	100.95	0	101.00	101.00	8.2	30,769	0.03%
2023/12/08	1.1	101.50	2	101.25	101.50	-0.9	30,658	0.00%
2023/12/07	6.5	101.17	1	101.00	101.00	5.5	30,887	0.02%
2023/12/06	15.2	101.40	1.2	101.09	101.00	14	30,950	0.05%
2023/12/05	14.3	101.00	2.3	100.78	101.00	12	30,895	0.04%
2023/12/04	10	100.80	32.1	100.52	101.00	-22	30,773	-0.07%
2023/12/01	19.7	100.54	5.3	100.81	100.50	14.5	30,811	0.05%
2023/11/30	6	101.67	2.1	101.51	101.50	4	30,592	0.01%
2023/11/29	44.7	102.69	2.1	102.50	102.00	42.6	30,267	0.14%
2023/11/28	3.1	102.81	11.5	102.50	102.50	-8.4	29,970	-0.03%
2023/11/27	15.3	102.11	12.3	102.56	101.50	3	30,482	0.01%
2023/11/24	17.3	101.53	13.2	101.84	101.50	4.1	30,442	0.01%
2023/11/22	31.3	102.79	6	102.67	102.00	25.3	31,063	0.08%
2023/11/21	9	101.67	51.8	102.27	102.50	-42.7	30,942	-0.14%
2023/11/20	39.5	101.51	3	101.17	101.00	36.5	31,170	0.12%
2023/11/17	47.1	102.15	127.8	102.26	102.50	-80.7	30,949	-0.26%	大賣/
2023/11/16	8.3	100.98	42.2	101.00	101.00	-33.8	30,387	-0.11%
2023/11/15	42.9	100.31	16.5	100.14	100.50	26.3	30,054	0.09%
2023/11/14	94.2	100.43	70.6	99.57	100.00	23.6	29,488	0.08%
2023/11/13	19.9	98.00	11	98.03	97.70	8.9	29,120	0.03%
2023/11/10	21.2	97.21	30.1	97.20	97.20	-8.9	29,544	-0.03%
2023/11/09	18.8	97.89	30.5	97.78	97.90	-11.7	30,337	-0.04%
2023/11/08	38.8	97.12	25.1	96.90	97.00	13.7	30,321	0.05%
2023/11/07	35.8	95.75	0.1	96.00	96.10	35.7	30,373	0.12%
2023/11/06	36.2	96.63	20	97.14	96.40	16.1	30,281	0.05%
2023/11/03	88.3	95.54	14.8	95.82	95.80	73.6	29,982	0.25%
2023/11/02	15.4	96.73	24.5	96.70	97.00	-9.1	29,758	-0.03%
2023/11/01	35.8	95.89	7	96.26	95.60	28.8	30,097	0.10%
2023/10/31	48.8	95.82	31.4	96.01	96.50	17.3	30,309	0.06%
2023/10/30	188.2	95.33	27.6	95.25	94.50	160.5	29,933	0.54%	大買/鉅額交易
2023/10/27	61	98.34	2	98.26	98.20	59	28,083	0.21%
2023/10/26	50.5	98.42	4	98.48	98.50	46.5	28,036	0.17%
2023/10/25	72	99.01	21.4	98.91	99.00	50.7	27,773	0.18%
2023/10/24	129.9	98.55	72.4	98.46	98.30	57.5	27,620	0.21%	大買/
2023/10/23	93.6	100.89	110	100.95	100.50	-16.4	26,288	-0.06%	大賣/
2023/10/20	3.3	103.38	24	103.75	103.50	-20.7	25,919	-0.08%
2023/10/19	37.4	103.52	33	103.95	103.50	4.4	25,714	0.02%
2023/10/18	7.2	105.92	1	105.50	105.50	6.2	25,514	0.02%
2023/10/17	12.8	106.87	1.4	106.62	106.50	11.4	25,614	0.04%
2023/10/16	5.1	106.84	23	106.98	107.00	-17.9	26,265	-0.07%
2023/10/13	5	106.90	13.3	107.08	107.50	-8.3	26,851	-0.03%
2023/10/12	1	106.50	36.2	106.89	107.00	-35.2	27,096	-0.13%
2023/10/11	3.7	106.00	8	106.25	106.00	-4.3	27,348	-0.02%
2023/10/06	3.2	105.19	4.8	105.24	105.50	-1.6	27,369	-0.01%
2023/10/05	14.5	103.64	7	103.55	103.50	7.5	27,528	0.03%
2023/10/04	15.5	102.94	5	103.00	103.00	10.5	27,645	0.04%
2023/10/03	14.2	104.00	9	104.00	104.00	5.2	27,599	0.02%
2023/10/02	13.2	104.85	2.1	104.52	104.50	11.1	27,816	0.04%
2023/09/28	25	103.36	0	0.00	104.00	25	28,735	0.09%
2023/09/27	5.2	103.87	28	104.00	104.00	-22.8	29,226	-0.08%
2023/09/26	23.9	104.31	3	104.00	104.00	20.9	30,286	0.07%
2023/09/25	3.4	105.21	1	105.50	105.50	2.4	31,242	0.01%
2023/09/22	9.2	105.01	18	105.00	105.00	-8.8	31,773	-0.03%
2023/09/21	44.1	105.15	1	105.00	105.00	43.1	32,181	0.13%
2023/09/20	14.1	106.22	8	106.50	106.00	6.1	32,555	0.02%
2023/09/19	2.1	106.98	22	107.00	106.50	-19.9	33,360	-0.06%
2023/09/18	5.3	106.12	0	0.00	106.50	5.3	34,796	0.02%
2023/09/15	5.3	106.03	0.1	106.50	106.00	5.2	35,058	0.01%
2023/09/14	11.2	106.50	2	106.50	106.50	9.2	34,962	0.03%
2023/09/13	7.1	106.00	1.2	106.00	106.00	6	35,116	0.02%
2023/09/12	4.2	106.79	38.1	107.22	107.50	-33.9	35,594	-0.10%
2023/09/11	14.5	105.23	1.2	105.50	105.00	13.3	35,679	0.04%
2023/09/08	8.7	105.57	12.1	105.05	106.00	-3.5	35,975	-0.01%
2023/09/07	12.5	105.60	6	105.58	105.50	6.5	36,936	0.02%
2023/09/06	16.4	106.01	15	106.20	106.00	1.4	38,325	0.00%
2023/09/05	5.1	106.42	2	106.50	107.00	3.1	38,319	0.01%
2023/09/04	34.4	107.24	68	106.48	106.50	-33.6	38,384	-0.09%
2023/09/01	10.4	106.99	4	107.13	107.50	6.4	38,403	0.02%
2023/08/31	1.8	105.89	2	106.50	106.50	-0.2	38,772	0.00%
2023/08/30	3.1	106.02	26.8	106.47	106.00	-23.7	38,234	-0.06%
2023/08/29	72.8	105.75	16.7	106.02	106.00	56.1	38,783	0.14%
2023/08/28	1.1	108.54	9	108.72	108.00	-7.9	38,485	-0.02%
2023/08/25	15.2	108.30	2	108.25	108.00	13.2	39,185	0.03%
2023/08/24	12.1	109.78	83.6	109.37	109.50	-71.5	40,302	-0.18%
2023/08/23	26	106.71	12.7	106.96	106.50	13.3	40,756	0.03%
2023/08/22	18.3	106.47	7.7	106.52	106.50	10.6	41,061	0.03%
2023/08/21	12.3	105.96	2.1	106.00	106.00	10.2	41,271	0.02%
2023/08/18	12.4	106.05	7.5	105.57	106.00	4.9	41,354	0.01%
2023/08/17	10.2	106.26	22	106.70	106.50	-11.8	41,432	-0.03%
2023/08/16	40.4	105.71	41	105.78	105.50	-0.6	41,323	0.00%
2023/08/15	56.5	107.44	11	107.82	107.00	45.5	41,146	0.11%
2023/08/14	56	109.58	16	109.53	110.00	40	40,542	0.10%
2023/08/11	36.1	108.88	11	108.55	108.50	25.1	40,690	0.06%
2023/08/10	12.4	109.80	74.1	109.68	110.00	-61.7	41,012	-0.15%
2023/08/09	0	110.50	27	110.70	110.50	-27	41,109	-0.07%
2023/08/08	0.1	110.18	16.1	110.04	110.50	-16	41,947	-0.04%
2023/08/07	28.1	111.00	18.4	110.72	109.50	9.7	41,823	0.02%
2023/08/04	10	110.50	25	110.42	111.00	-15	41,358	-0.04%
2023/08/02	12.2	108.35	15.1	108.70	108.00	-3	41,384	-0.01%
2023/08/01	4.2	109.90	12	109.79	110.50	-7.9	40,993	-0.02%
2023/07/31	32.2	109.39	7.2	109.69	108.50	24.9	40,803	0.06%
2023/07/28	11	109.96	3.2	110.34	109.50	7.8	40,510	0.02%
2023/07/27	21.8	110.77	7.5	112.09	110.50	14.3	40,589	0.04%
2023/07/26	7	112.00	24.6	111.58	111.50	-17.6	40,899	-0.04%
2023/07/25	11.6	110.96	44.8	110.73	112.00	-33.2	40,721	-0.08%
2023/07/24	10.1	108.17	15	107.67	108.00	-4.9	39,989	-0.01%
2023/07/21	6	107.67	8	107.44	107.50	-2	40,226	-0.01%
2023/07/20	11.2	108.10	14	108.04	108.00	-2.8	40,260	-0.01%
2023/07/19	15.9	109.70	39	109.13	108.50	-23.1	40,018	-0.06%
2023/07/18	8.1	112.05	53.2	111.82	112.00	-45.1	39,654	-0.11%
2023/07/17	6.3	110.00	32.7	110.14	110.50	-26.4	39,110	-0.07%
2023/07/14	1	106.54	47.4	108.98	109.50	-46.4	38,735	-0.12%
2023/07/13	5	107.90	7.5	107.94	107.00	-2.5	38,284	-0.01%
2023/07/12	18.3	106.27	11.5	106.74	107.50	6.8	38,042	0.02%
2023/07/11	5.5	104.91	12.5	104.94	105.00	-7	37,842	-0.02%
2023/07/10	52.8	105.08	15.5	104.61	104.50	37.3	37,828	0.10%
2023/07/07	20.8	105.51	11.3	105.32	105.50	9.5	37,756	0.03%
2023/07/06	76.2	106.16	20.2	106.72	105.50	56.1	37,732	0.15%
2023/07/05	84.6	108.56	10.5	108.84	108.50	74.1	36,789	0.20%
2023/07/04	94.7	110.49	54.5	111.09	110.00	40.2	36,139	0.11%
2023/07/03	29.2	114.69	137.1	114.55	115.00	-107.9	35,462	-0.30%	大賣/鉅額交易
2023/06/30	46.7	111.90	33	111.65	113.00	13.7	34,309	0.04%
2023/06/29	57.7	114.20	7.3	113.59	113.00	50.4	33,829	0.15%
2023/06/28	34.5	114.85	16.4	114.91	115.00	18	33,522	0.05%
2023/06/27	47.9	114.65	26.8	115.48	114.00	21	33,179	0.06%
2023/06/26	33.2	115.46	98.2	114.76	115.50	-64.9	32,601	-0.20%
2023/06/21	22.6	112.32	63.9	112.99	113.00	-41.3	32,082	-0.13%
2023/06/20	35.1	112.60	42	112.37	112.50	-6.9	32,028	-0.02%
2023/06/19	48.1	112.45	70.1	111.91	112.50	-22	31,892	-0.07%
2023/06/16	30.3	111.77	33.7	111.67	111.00	-3.4	31,825	-0.01%
2023/06/15	17.6	111.78	29	111.52	111.50	-11.4	31,398	-0.04%
2023/06/14	12.2	112.49	33.1	112.59	112.50	-20.9	31,855	-0.07%
2023/06/13	17.1	112.35	100.6	112.78	112.50	-83.5	31,723	-0.26%
2023/06/12	20.4	109.99	153.6	110.48	110.50	-133.2	30,901	-0.43%	大賣/鉅額交易
2023/06/09	6.4	107.58	25	107.88	108.00	-18.6	29,760	-0.06%
2023/06/08	12.5	107.10	1.9	107.31	107.00	10.5	29,876	0.04%
2023/06/07	3.1	107.67	2.6	107.71	108.00	0.5	30,051	0.00%
2023/06/06	8.3	106.32	9.2	106.34	107.00	-0.9	30,703	0.00%
2023/06/05	26.4	108.02	9.2	107.61	107.50	17.2	30,622	0.06%
2023/06/02	19.1	108.42	84.3	107.84	108.00	-65.2	31,419	-0.21%
2023/06/01	24.1	107.31	96.3	106.65	108.00	-72.2	31,156	-0.23%
2023/05/31	94.2	106.70	24	106.21	106.50	70.2	30,871	0.23%
2023/05/30	42.3	107.38	121.2	106.96	107.00	-78.9	30,356	-0.26%	大賣/
2023/05/29	9.3	104.83	69.7	104.67	105.50	-60.3	29,635	-0.20%
2023/05/26	9.2	102.34	20	102.13	102.50	-10.8	29,233	-0.04%
2023/05/25	14.9	102.56	6	102.75	102.50	8.9	28,999	0.03%
2023/05/24	2	102.75	1	102.50	103.00	1	28,936	0.00%
2023/05/23	9.1	102.67	5	102.90	102.50	4.1	28,904	0.01%
2023/05/22	5.1	102.51	17	102.68	103.00	-12	28,907	-0.04%
2023/05/19	18.9	102.54	0	0.00	103.00	18.9	29,083	0.06%
2023/05/18	1	103.00	4	102.88	103.00	-3	29,193	-0.01%
2023/05/17	16.6	102.65	1.3	102.87	102.50	15.2	29,333	0.05%
2023/05/16	13.9	102.18	0.1	102.50	102.00	13.8	28,993	0.05%
2023/05/15	45.6	102.06	0.1	102.50	102.00	45.5	28,601	0.16%
2023/05/12	7.1	105.69	2.1	105.26	102.50	5	28,557	0.02%
2023/05/11	7.1	105.69	2.1	105.26	105.00	5	27,867	0.02%
2023/05/10	9.5	106.44	9.7	106.39	106.50	-0.2	27,910	0.00%
2023/05/09	21.2	106.21	60.2	106.16	106.50	-39	28,140	-0.14%
2023/05/08	3	105.00	1.8	105.00	105.00	1.2	28,301	0.00%
2023/05/05	1.4	105.08	68.4	105.00	105.00	-67	28,849	-0.23%
2023/05/04	1.3	105.08	1	105.50	105.00	0.3	29,465	0.00%
2023/05/03	15.5	105.52	25.3	105.70	105.50	-9.8	29,917	-0.03%
2023/05/02	3	105.83	77.1	105.47	106.00	-74.1	30,781	-0.24%
2023/04/28	1	104.00	4	104.00	104.50	-3	31,312	-0.01%
2023/04/27	12.8	103.53	0.1	103.50	103.50	12.7	31,454	0.04%
2023/04/26	6.1	103.42	5	104.00	103.50	1.1	31,624	0.00%
2023/04/25	19.1	103.32	3.2	103.03	103.00	15.9	31,354	0.05%
2023/04/24	1.1	103.98	3.2	104.00	103.50	-2.2	31,215	-0.01%
2023/04/21	12.5	104.56	11.7	104.71	104.00	0.8	31,240	0.00%
2023/04/20	0.1	104.08	3.3	104.47	104.50	-3.2	31,018	-0.01%
2023/04/19	8.5	103.94	10.5	104.48	104.00	-2.1	31,244	-0.01%
2023/04/18	6.6	104.08	12.2	103.92	104.50	-5.7	31,266	-0.02%
2023/04/17	7.5	104.08	48	104.00	104.00	-40.5	31,594	-0.13%
2023/04/14	1	103.50	20.4	103.90	104.50	-19.4	32,030	-0.06%
2023/04/13	15.6	102.94	1	103.00	103.00	14.6	32,380	0.05%
2023/04/12	20	102.87	7	103.00	102.50	13	32,302	0.04%
2023/04/11	17.3	103.15	0	0.00	103.50	17.3	32,585	0.05%
2023/04/10	3.6	103.10	0	0.00	103.00	3.6	32,478	0.01%
2023/04/07	2.4	103.29	1	103.00	103.00	1.4	32,418	0.00%
2023/04/06	17.2	103.65	14.5	104.66	103.50	2.7	32,371	0.01%
2023/03/31	13.3	104.49	18	104.14	104.00	-4.7	31,976	-0.01%
2023/03/30	5.1	104.50	16.2	104.37	104.50	-11.2	32,025	-0.03%
2023/03/29	8.1	103.44	3.8	103.63	103.50	4.3	32,165	0.01%
2023/03/28	23.3	103.33	89	103.49	103.00	-65.7	32,556	-0.20%
2023/03/27	72.4	104.05	4.8	104.37	103.50	67.7	32,645	0.21%
2023/03/24	24.1	105.04	41.9	105.20	105.50	-17.8	33,306	-0.05%
2023/03/23	13.1	103.81	5.7	103.81	103.50	7.3	32,568	0.02%
2023/03/22	21	103.86	5.1	103.51	103.50	16	32,454	0.05%
2023/03/21	0.2	103.50	5.3	103.88	103.50	-5.1	32,672	-0.02%
2023/03/20	18.1	102.75	2	103.00	102.50	16.1	32,644	0.05%
2023/03/17	1	104.00	59.6	103.93	103.50	-58.6	32,828	-0.18%
2023/03/16	11.4	102.28	4	102.75	102.00	7.4	32,303	0.02%
2023/03/15	8.5	102.52	1	102.50	102.50	7.5	32,585	0.02%
2023/03/14	4.2	102.00	0	0.00	102.00	4.2	33,160	0.01%
2023/03/13	2.1	101.79	32	101.86	103.00	-29.9	33,434	-0.09%
2023/03/10	17.7	101.84	0	0.00	102.00	17.7	34,333	0.05%
2023/03/09	54.4	103.02	0	0.00	102.50	54.4	34,973	0.16%
2023/03/08	5.5	104.40	9	104.61	104.00	-3.5	35,167	-0.01%
2023/03/07	60.3	105.66	48.4	104.90	105.00	11.9	35,211	0.03%
2023/03/06	0.3	103.18	31.3	103.50	103.50	-31	34,782	-0.09%
2023/03/03	9.2	102.73	32.3	103.45	102.50	-23	34,733	-0.07%
2023/03/02	3.2	102.49	7	102.50	102.50	-3.8	34,949	-0.01%
2023/03/01	6.2	101.26	11	101.86	102.00	-4.8	35,010	-0.01%
2023/02/24	49.5	101.72	6.5	102.46	101.00	43	34,736	0.12%
2023/02/23	4.3	102.62	18	102.97	103.00	-13.7	34,341	-0.04%
2023/02/22	20.6	101.54	15.4	101.58	102.00	5.2	34,713	0.01%
2023/02/21	5.6	102.50	3.3	102.80	102.50	2.3	34,783	0.01%
2023/02/20	38.2	102.97	28	103.34	103.00	10.2	35,331	0.03%
2023/02/17	5.1	103.10	38	103.20	103.50	-33	35,745	-0.09%
2023/02/16	10.5	102.95	38.4	103.33	103.50	-27.9	36,384	-0.08%
2023/02/15	26.8	102.00	33.2	102.12	102.50	-6.4	37,202	-0.02%
2023/02/14	1.1	101.50	17	101.85	102.00	-16	37,250	-0.04%
2023/02/13	47.1	101.50	11.3	101.39	101.00	35.9	37,616	0.10%
2023/02/10	13.8	101.50	18.2	101.50	101.50	-4.4	37,809	-0.01%
2023/02/09	8.2	100.94	28.4	100.88	101.00	-20.2	38,059	-0.05%
2023/02/08	8	100.56	0	0.00	100.50	8	38,379	0.02%
2023/02/07	48.8	100.75	11	100.50	100.50	37.8	38,627	0.10%
2023/02/06	26.2	101.84	41.5	101.59	101.50	-15.3	38,581	-0.04%
2023/02/03	60.3	99.76	5.6	99.69	99.60	54.7	38,523	0.14%
2023/02/02	80	100.05	26	100.06	100.00	54	38,531	0.14%
2023/02/01	54.6	100.08	44	100.33	100.00	10.6	38,077	0.03%
2023/01/31	48.4	99.55	31.3	99.95	99.70	17.1	37,933	0.05%
2023/01/30	188.2	98.36	1	99.00	98.10	187.2	37,093	0.50%	大買/鉅額交易
2023/01/17	18.7	98.25	3.4	98.37	98.10	15.3	36,341	0.04%
2023/01/16	24.7	98.41	5.1	98.77	98.10	19.6	36,361	0.05%
2023/01/13	18.2	98.98	34.2	98.98	98.60	-16	36,315	-0.04%
2023/01/12	26.8	99.03	8	98.86	98.60	18.8	36,978	0.05%
2023/01/11	20	99.48	2.2	99.57	99.10	17.8	37,569	0.05%
2023/01/10	7.4	99.37	13.3	99.32	99.40	-5.9	37,879	-0.02%
2023/01/09	14.9	99.17	9	99.19	99.10	5.9	38,027	0.02%
2023/01/06	19.4	98.53	5.1	98.66	98.40	14.3	37,890	0.04%
2023/01/05	81.5	98.04	4.4	98.11	98.00	77.1	38,045	0.20%
2023/01/04	50	98.30	17	98.13	98.10	33	38,079	0.09%
2023/01/03	60.4	98.86	19.3	98.79	99.10	41.1	38,013	0.11%
2022/12/30	38.1	99.93	2.1	100.00	99.90	36.1	37,602	0.10%
2022/12/29	58.8	99.75	26.1	99.94	99.70	32.7	37,753	0.09%
2022/12/28	13.1	100.20	0	0.00	100.50	13.1	38,005	0.03%
2022/12/27	1.2	100.59	1	100.50	100.50	0.2	37,915	0.00%
2022/12/26	3.7	100.86	0.8	101.00	101.00	2.9	38,115	0.01%
2022/12/23	2.3	100.72	3	100.50	101.00	-0.7	38,434	0.00%
2022/12/22	2.3	100.51	104.3	100.52	101.00	-102	38,849	-0.26%	大賣/鉅額交易
2022/12/21	29.6	100.43	7	100.00	100.00	22.6	39,308	0.06%
2022/12/20	52.3	100.44	31	100.31	100.00	21.3	39,198	0.05%
2022/12/19	33.1	100.82	10.3	101.19	101.50	22.8	39,135	0.06%
2022/12/16	60.9	100.70	3.2	101.50	100.50	57.7	38,899	0.15%
2022/12/15	10.7	101.77	36	102.15	101.50	-25.3	38,102	-0.07%
2022/12/14	1.1	101.61	1.5	102.50	102.50	-0.4	38,124	0.00%
2022/12/13	37.2	101.24	30.2	101.59	101.00	7	38,141	0.02%
2022/12/12	13.2	101.96	31	101.84	102.00	-17.8	37,850	-0.05%
2022/12/09	7.2	102.42	32	102.33	102.00	-24.8	38,145	-0.06%
2022/12/08	19.2	101.90	9	102.00	101.50	10.2	37,890	0.03%
2022/12/07	10.3	102.89	13	102.92	102.00	-2.7	37,817	-0.01%
2022/12/06	80.3	103.29	18	103.75	103.00	62.3	37,621	0.17%
2022/12/05	149.3	106.20	20.4	106.20	105.50	128.9	37,014	0.35%	大買/鉅額交易
2022/12/02	69.4	105.05	68.8	105.12	105.50	0.7	36,500	0.00%
2022/12/01	30.2	102.33	53.2	102.55	103.00	-23	35,734	-0.06%
2022/11/30	23.4	100.77	24.1	100.90	100.50	-0.7	34,905	0.00%
2022/11/29	35.8	99.95	4	99.93	100.00	31.8	34,038	0.09%
2022/11/28	41.6	99.99	2	100.00	100.00	39.6	33,757	0.12%
2022/11/25	54.2	100.60	10	100.45	100.50	44.2	33,605	0.13%
2022/11/24	12.9	100.27	22.3	100.48	101.00	-9.4	33,507	-0.03%
2022/11/23	34.4	101.08	8.6	101.05	100.50	25.8	33,169	0.08%
2022/11/22	31.2	100.05	1	100.00	100.50	30.2	33,091	0.09%
2022/11/21	45.4	100.49	31.2	100.97	100.00	14.2	32,902	0.04%
2022/11/18	46.1	101.37	9	102.44	100.50	37.1	32,636	0.11%
2022/11/17	47.8	101.59	9.8	101.50	101.50	38	32,326	0.12%
2022/11/16	44.9	101.98	6	102.00	101.50	38.9	32,188	0.12%
2022/11/15	133.7	101.83	23.6	101.77	101.50	110.2	31,685	0.35%	大買/鉅額交易
2022/11/14	38.9	100.30	20.2	100.95	101.50	18.7	31,198	0.06%
2022/11/11	135.7	100.79	25.5	101.07	100.00	110.2	30,512	0.36%	大買/鉅額交易
2022/11/10	27.9	100.82	1.2	101.00	100.50	26.7	29,543	0.09%
2022/11/09	10.1	101.01	19	101.61	102.50	-8.9	29,373	-0.03%
2022/11/08	34.4	100.06	3.5	100.22	100.00	30.9	29,190	0.11%
2022/11/07	34.8	100.03	22.1	100.02	100.00	12.7	29,498	0.04%
2022/11/04	67.5	100.01	6	100.07	100.50	61.5	29,858	0.21%
2022/11/03	16	101.07	6.3	100.63	101.00	9.7	29,990	0.03%
2022/11/02	13.2	101.43	6.1	101.59	102.00	7.1	29,765	0.02%
2022/11/01	38.6	101.33	62.5	101.02	101.50	-23.9	29,668	-0.08%
2022/10/31	10.6	101.98	3	102.17	102.50	7.6	29,304	0.03%
2022/10/28	4.2	103.38	16	104.00	104.00	-11.8	29,222	-0.04%
2022/10/27	1	104.00	5.2	104.78	104.00	-4.2	29,368	-0.01%
2022/10/26	0	0.00	68.2	103.14	104.00	-68.2	29,519	-0.23%
2022/10/25	2.3	102.33	5.1	102.51	103.50	-2.8	29,293	-0.01%
2022/10/24	8.1	103.19	15	103.90	103.00	-6.9	29,045	-0.02%
2022/10/21	26.1	102.35	5	103.20	103.50	21.1	28,923	0.07%
2022/10/20	31.9	101.36	34	101.54	102.50	-2.1	29,034	-0.01%
2022/10/19	13.4	103.50	2	103.25	103.00	11.4	28,453	0.04%
2022/10/18	31.1	103.68	21	103.52	103.50	10.1	28,204	0.04%
2022/10/17	31.2	104.81	9	105.00	105.00	22.2	28,041	0.08%
2022/10/14	36	104.93	2.1	104.76	105.00	33.9	27,956	0.12%
2022/10/13	8.3	103.50	21.2	103.38	103.50	-12.9	28,122	-0.05%
2022/10/12	25.4	103.52	4	103.75	103.00	21.4	27,974	0.08%
2022/10/11	11.9	104.27	10	104.45	104.00	1.9	27,628	0.01%
2022/10/07	4.5	107.44	24	107.46	107.50	-19.5	27,413	-0.07%
2022/10/06	2	107.49	22.1	107.02	107.50	-20.1	27,815	-0.07%
2022/10/05	24.5	106.70	44.7	106.34	107.00	-20.2	27,893	-0.07%
2022/10/04	8.4	102.20	5	102.30	102.50	3.4	27,455	0.01%
2022/10/03	4.8	101.17	0	0.00	101.00	4.8	27,474	0.02%
2022/09/30	11.5	100.98	20	100.88	102.00	-8.5	27,695	-0.03%
2022/09/29	24.7	101.23	10.2	101.90	101.50	14.6	27,913	0.05%
2022/09/28	49	101.39	6.3	101.57	100.50	42.7	28,002	0.15%
2022/09/27	17.7	104.14	0	0.00	103.50	17.7	27,942	0.06%
2022/09/26	34.1	104.30	2.1	104.26	104.00	32	28,760	0.11%
2022/09/23	6.4	106.43	2.3	106.57	106.50	4.1	29,122	0.01%
2022/09/22	22.5	106.39	3	107.00	107.00	19.5	29,606	0.07%
2022/09/21	14.3	107.08	17	107.88	107.00	-2.7	29,763	-0.01%
2022/09/20	3.1	108.00	24	108.17	108.50	-20.9	29,793	-0.07%
2022/09/19	4.3	106.89	5	107.40	107.00	-0.7	29,797	0.00%
2022/09/16	70	107.09	1.5	107.50	107.50	68.5	30,004	0.23%
2022/09/15	21.4	107.77	28.5	108.49	108.00	-7.1	30,148	-0.02%
2022/09/14	15.1	107.77	10.5	107.52	107.50	4.6	30,383	0.02%
2022/09/13	6.2	109.58	37.1	109.62	110.00	-30.9	30,584	-0.10%
2022/09/12	4.6	108.38	35	108.33	108.50	-30.4	30,594	-0.10%
2022/09/08	7.3	106.50	4	107.00	107.00	3.3	31,113	0.01%
2022/09/07	64	107.06	10	107.40	106.00	54	31,387	0.17%
2022/09/06	49.3	107.56	8.9	108.00	108.50	40.4	31,270	0.13%
2022/09/05	6.5	108.00	6.5	107.92	108.00	0	31,528	0.00%
2022/09/02	13.4	107.88	1	107.50	107.50	12.4	31,931	0.04%
2022/09/01	26.5	107.45	32	107.03	107.50	-5.5	32,046	-0.02%
2022/08/31	0.3	108.72	11.2	107.58	109.00	-11	31,915	-0.03%
2022/08/30	27.2	108.26	0	0.00	108.50	27.2	31,741	0.09%
2022/08/29	17.9	108.19	2.1	108.03	108.00	15.8	32,006	0.05%
2022/08/26	8.5	109.94	6	109.58	110.50	2.5	32,155	0.01%
2022/08/25	14	109.68	0	0.00	109.50	14	32,478	0.04%
2022/08/24	13.2	109.93	12.2	109.18	109.50	1	33,426	0.00%
2022/08/23	4.7	110.03	2.3	110.07	110.00	2.4	34,509	0.01%
2022/08/22	8.4	110.38	1	110.50	111.00	7.4	34,940	0.02%
2022/08/19	3	111.00	1	111.50	111.00	2	35,525	0.01%
2022/08/18	3	111.83	21	111.95	112.00	-18	35,898	-0.05%
2022/08/17	40.1	111.62	16.4	111.97	112.50	23.7	36,728	0.06%
2022/08/16	64.6	111.38	5.6	111.00	111.00	59	36,840	0.16%
2022/08/15	13.9	112.26	1	112.00	112.00	12.9	36,930	0.03%
2022/08/12	20.1	112.85	57.8	113.12	112.50	-37.7	37,208	-0.10%
2022/08/11	9.4	111.81	45.8	112.42	113.00	-36.4	37,022	-0.10%
2022/08/10	3.1	109.81	21.1	110.16	110.00	-18	36,918	-0.05%
2022/08/09	16.6	108.88	29	108.47	109.00	-12.5	36,398	-0.03%
2022/08/08	67	107.49	3.5	107.86	108.00	63.5	36,343	0.17%
2022/08/05	19.6	108.30	10	108.20	108.00	9.6	36,295	0.03%
2022/08/04	30.3	107.52	12	106.58	108.00	18.3	36,249	0.05%
2022/08/03	6.7	107.46	75.9	107.82	108.50	-69.2	35,932	-0.19%
2022/08/02	34.2	107.22	23.9	107.10	108.00	10.3	35,709	0.03%
2022/08/01	5	108.60	23.1	108.54	109.00	-18.1	35,441	-0.05%
2022/07/29	2.1	108.76	41	108.90	109.00	-38.9	35,652	-0.11%
2022/07/28	9.7	108.44	20.9	108.50	108.50	-11.1	35,867	-0.03%
2022/07/27	7.1	107.72	18.3	107.65	108.00	-11.2	36,003	-0.03%
2022/07/26	19	107.53	13.4	107.91	108.00	5.6	35,778	0.02%
2022/07/25	1.2	105.85	33.1	107.24	107.50	-31.9	35,635	-0.09%
2022/07/22	8.1	106.06	7	106.14	106.00	1.1	35,447	0.00%
2022/07/21	6	104.00	8.4	105.34	105.50	-2.4	35,462	-0.01%
2022/07/20	15.1	103.68	13	103.85	103.50	2.1	35,419	0.01%
2022/07/19	14.8	104.23	5	104.00	104.00	9.8	35,511	0.03%
2022/07/18	5.2	104.71	12	104.88	105.00	-6.8	35,446	-0.02%
2022/07/15	4.8	105.23	7	105.43	105.00	-2.2	35,469	-0.01%
2022/07/14	9	104.56	16.4	104.63	105.00	-7.4	35,384	-0.02%
2022/07/13	6.2	103.08	26.5	103.08	102.50	-20.3	34,910	-0.06%
2022/07/12	6	100.17	15	100.43	100.50	-9	34,569	-0.03%
2022/07/11	14.5	101.05	5	101.00	101.00	9.5	34,330	0.03%
2022/07/08	63.7	102.33	1	102.50	102.00	62.7	34,172	0.18%
2022/07/07	9	102.00	64.1	103.23	103.50	-55.1	33,867	-0.16%
2022/07/06	20.3	101.22	2	101.00	100.50	18.3	33,478	0.05%
2022/07/05	25.1	102.19	6	102.42	102.50	19.1	33,199	0.06%
2022/07/04	68	100.54	8	100.19	100.00	60	32,860	0.18%
2022/07/01	59.5	106.70	30.6	107.39	106.00	28.9	32,262	0.09%
2022/06/30	63.9	109.93	3	109.83	109.00	60.9	31,744	0.19%
2022/06/29	7.9	111.19	1.5	111.67	111.00	6.4	31,393	0.02%
2022/06/28	1.1	110.52	24.5	111.54	112.00	-23.5	31,168	-0.08%
2022/06/27	50.3	111.07	10.1	111.59	111.00	40.2	31,040	0.13%
2022/06/24	12	109.46	4.9	109.91	110.00	7.2	30,863	0.02%
2022/06/23	21.5	108.31	4	107.88	108.00	17.5	30,701	0.06%
2022/06/22	4.1	110.12	32	110.45	109.50	-27.9	30,281	-0.09%
2022/06/21	1.1	112.00	23.4	110.99	112.00	-22.3	30,597	-0.07%
2022/06/20	13.7	109.64	21	109.31	109.00	-7.3	30,276	-0.02%
2022/06/17	23	109.99	3.2	110.03	109.50	19.8	30,071	0.07%
2022/06/16	9.3	112.11	11.5	112.15	111.50	-2.2	29,597	-0.01%
2022/06/15	14.2	111.72	7	112.00	112.00	7.2	30,439	0.02%
2022/06/14	37.2	110.77	9.2	111.04	111.50	28	30,755	0.09%
2022/06/13	42.6	111.81	10.1	111.93	111.50	32.5	30,823	0.11%
2022/06/10	6	114.34	39	114.53	114.00	-33	30,587	-0.11%
2022/06/09	4.4	114.98	7.9	114.93	115.50	-3.5	30,617	-0.01%
2022/06/08	7	114.00	7.1	114.21	114.00	-0.1	30,518	0.00%
2022/06/07	13.4	113.90	27	114.00	113.50	-13.6	30,625	-0.04%
2022/06/06	30.2	114.67	34.4	115.05	115.50	-4.2	30,483	-0.01%
2022/06/02	25.4	114.76	15.2	115.07	114.00	10.2	30,890	0.03%
2022/06/01	29.7	114.49	79.2	114.95	114.50	-49.5	31,010	-0.16%
2022/05/31	8.2	111.54	132.5	111.22	113.00	-124.3	30,133	-0.41%	大賣/鉅額交易
2022/05/30	92.5	110.01	180.5	109.14	110.50	-88	28,871	-0.30%	大賣/
2022/05/27	6	110.17	20.4	110.34	110.00	-14.4	28,372	-0.05%
2022/05/26	9.4	109.26	9.9	109.77	109.00	-0.5	27,992	0.00%
2022/05/25	15	109.33	102.3	109.46	109.50	-87.3	27,818	-0.31%	大賣/
2022/05/24	11.2	108.10	6	108.67	108.00	5.2	27,347	0.02%
2022/05/23	14	108.11	144.1	108.03	108.00	-130.1	26,969	-0.48%	大賣/鉅額交易
2022/05/20	16.2	107.47	94.3	108.33	107.00	-78.1	26,832	-0.29%
2022/05/19	6.7	105.96	28	106.64	107.50	-21.3	26,456	-0.08%
2022/05/18	9.1	106.45	64.5	106.47	107.00	-55.4	26,023	-0.21%
2022/05/17	3.6	104.92	5.4	105.00	105.00	-1.8	25,518	-0.01%
2022/05/16	0.3	104.00	25.6	104.00	104.50	-25.3	25,323	-0.10%
2022/05/13	4	103.50	8.6	103.62	104.00	-4.6	25,172	-0.02%
2022/05/12	8.2	102.50	5	102.50	102.00	3.2	25,217	0.01%
2022/05/11	3	103.50	1	103.00	103.00	2	25,124	0.01%
2022/05/10	36	103.50	2	103.75	104.00	34	25,133	0.14%
2022/05/09	219.1	103.50	6	103.58	104.00	213.1	25,217	0.85%	大買/鉅額交易
2022/05/06	2.1	102.76	6.1	103.33	104.00	-4.1	25,527	-0.02%
2022/05/05	1	104.99	18.9	105.07	104.50	-17.9	25,631	-0.07%
2022/05/04	6.1	104.08	26.2	104.02	104.00	-20.1	25,602	-0.08%
2022/05/03	2.3	102.49	10	102.20	102.50	-7.7	25,586	-0.03%
2022/04/29	15.2	101.80	1.1	102.00	102.00	14.1	25,993	0.05%
2022/04/28	5.7	101.03	8	101.31	101.50	-2.3	26,305	-0.01%
2022/04/27	32.5	100.06	17.2	100.29	100.00	15.3	26,323	0.06%
2022/04/26	12.3	100.80	1	101.50	101.00	11.3	26,227	0.04%
2022/04/25	41	101.01	1.2	101.00	100.50	39.8	26,131	0.15%
2022/04/22	3.1	102.84	8.4	102.64	103.50	-5.3	25,723	-0.02%
2022/04/21	1	103.50	10	103.00	103.00	-9	26,086	-0.03%
2022/04/20	7.7	102.18	0	0.00	103.00	7.7	26,106	0.03%
2022/04/19	9.5	102.47	2.4	102.57	102.00	7.2	26,095	0.03%
2022/04/18	5.1	102.50	81	102.50	102.50	-75.9	26,235	-0.29%
2022/04/15	9	103.04	0.2	103.50	103.00	8.9	26,622	0.03%
2022/04/14	2	104.25	4	104.00	104.00	-2	27,070	-0.01%
2022/04/13	3	103.67	5.1	103.50	104.00	-2.1	27,740	-0.01%
2022/04/12	1.1	102.97	79.1	102.06	102.00	-78	29,846	-0.26%
2022/04/11	19.4	102.04	8	102.06	102.00	11.4	29,853	0.04%
2022/04/08	17.5	102.80	6.1	103.00	103.00	11.4	29,736	0.04%
2022/04/07	233.7	103.93	6	103.00	103.00	227.7	29,605	0.77%	大買/鉅額交易
2022/04/06	45	104.56	2	104.75	105.00	43	29,253	0.15%
2022/04/01	71.3	104.87	1	105.00	104.50	70.3	28,990	0.24%
2022/03/31	2.3	106.44	59.8	106.01	106.00	-57.6	28,748	-0.20%
2022/03/30	12.2	105.21	4.4	105.61	105.50	7.8	28,608	0.03%
2022/03/29	15.6	105.53	2	105.50	105.50	13.6	28,506	0.05%
2022/03/28	7.1	105.36	9.8	105.85	106.00	-2.8	28,443	-0.01%
2022/03/25	5.4	106.22	12	106.13	106.00	-6.7	28,332	-0.02%
2022/03/24	36.8	106.74	42.1	106.82	106.50	-5.3	28,289	-0.02%
2022/03/23	23.1	104.54	30.5	104.79	105.50	-7.4	27,980	-0.03%
2022/03/22	3.1	103.84	11	104.05	104.00	-7.9	28,224	-0.03%
2022/03/21	16.1	105.19	8	105.25	104.50	8.1	28,256	0.03%
2022/03/18	13	104.12	23	104.96	106.00	-10	28,271	-0.04%
2022/03/17	16.3	103.51	33.2	103.83	104.00	-16.9	27,192	-0.06%
2022/03/16	31.1	100.98	6.1	101.08	101.50	25	26,806	0.09%
2022/03/15	22.7	101.27	19	101.66	101.00	3.7	26,458	0.01%
2022/03/14	29.3	103.21	14.6	102.66	102.50	14.7	26,525	0.06%
2022/03/11	9	103.28	10	103.50	103.50	-1	26,516	0.00%
2022/03/10	6.1	103.09	6.1	103.42	103.00	0	26,500	0.00%
2022/03/09	9.6	101.95	31	101.53	101.50	-21.4	26,385	-0.08%
2022/03/08	54.9	101.32	15	101.30	101.50	39.9	26,349	0.15%
2022/03/07	17.7	102.98	25.5	102.92	102.50	-7.8	25,720	-0.03%
2022/03/04	5.5	104.45	8.2	104.68	105.00	-2.7	25,816	-0.01%
2022/03/03	8.1	104.87	2	105.00	104.50	6.1	25,972	0.02%
2022/03/02	4.2	104.52	0.1	104.50	104.50	4.1	26,143	0.02%
2022/03/01	68.4	104.51	12	104.79	104.50	56.4	26,204	0.22%
2022/02/25	42.7	103.03	18	103.06	103.00	24.7	26,220	0.09%
2022/02/24	31.3	103.20	22.8	103.58	102.50	8.5	26,098	0.03%
2022/02/23	1.8	105.00	19	104.95	105.00	-17.2	25,606	-0.07%
2022/02/22	11.2	104.63	5.5	104.41	104.50	5.6	25,709	0.02%
2022/02/21	1.1	105.04	22.2	105.42	106.00	-21.1	25,784	-0.08%
2022/02/18	15	105.47	4	105.38	105.50	11	25,924	0.04%
2022/02/17	10.1	105.80	11	105.95	106.00	-0.9	25,998	0.00%
2022/02/16	2.2	105.23	5	105.40	105.50	-2.9	26,003	-0.01%
2022/02/15	4.4	104.27	0	0.00	104.00	4.4	26,223	0.02%
2022/02/14	12.3	104.05	6.2	104.02	104.00	6	26,310	0.02%
2022/02/11	12.1	105.05	8	105.44	106.00	4.1	26,318	0.02%
2022/02/10	18	106.31	18	106.47	106.50	0	26,440	0.00%
2022/02/09	19	105.97	35	106.33	106.50	-16	26,437	-0.06%
2022/02/08	8	105.50	29.2	105.05	105.50	-21.2	26,352	-0.08%
2022/02/07	18.1	103.22	7.1	102.94	103.00	11	25,826	0.04%
2022/01/26	25.3	102.34	14.6	102.48	102.00	10.8	25,471	0.04%
2022/01/25	5.3	102.63	19	102.71	103.00	-13.7	25,257	-0.05%
2022/01/24	37.6	103.43	12.2	103.34	103.00	25.4	25,076	0.10%
2022/01/21	50.4	102.25	15.9	102.06	102.00	34.5	24,727	0.14%
2022/01/20	41.2	103.39	5	103.50	103.00	36.2	24,415	0.15%
2022/01/19	8.1	103.51	2	103.50	103.50	6.1	24,199	0.03%
2022/01/18	3.5	104.29	4	104.00	103.50	-0.5	24,100	0.00%
2022/01/17	8.4	103.94	5.3	103.91	103.50	3.1	24,204	0.01%
2022/01/14	68.4	103.63	5	103.70	103.50	63.4	24,181	0.26%
2022/01/13	8	105.06	8.1	105.31	105.50	-0.1	24,050	0.00%
2022/01/12	7.4	104.57	15.3	104.11	104.50	-8	24,214	-0.03%
2022/01/11	25.6	104.43	3.9	104.50	104.50	21.7	24,338	0.09%
2022/01/10	16.5	104.92	85	104.51	104.50	-68.5	24,605	-0.28%
2022/01/07	19.1	106.84	24.6	106.84	106.50	-5.5	24,846	-0.02%
2022/01/06	72.1	107.56	10	107.85	107.00	62.1	24,497	0.25%
2022/01/05	82.9	109.16	94.1	108.90	109.00	-11.2	23,990	-0.05%
2022/01/04	23	103.83	13	103.77	103.50	10	22,264	0.04%
2022/01/03	13.7	103.67	0	104.50	103.00	13.7	22,420	0.06%
2021/12/30	4	104.38	5.1	104.21	104.00	-1.1	22,693	0.00%
2021/12/29	0	0.00	0.2	105.00	105.00	-0.2	23,058	0.00%
2021/12/28	2.1	104.76	17.8	105.14	105.50	-15.7	23,528	-0.07%
2021/12/27	3	104.50	9	104.22	104.50	-6	23,690	-0.03%
2021/12/24	19.2	104.13	21	104.57	104.00	-1.8	24,112	-0.01%
2021/12/23	2.1	104.24	4	104.00	104.00	-1.9	24,295	-0.01%
2021/12/22	10.1	103.55	1	103.50	103.50	9.1	24,599	0.04%
2021/12/21	3	103.73	32.4	104.35	104.50	-29.4	24,777	-0.12%
2021/12/20	37.2	103.21	0	0.00	103.00	37.2	24,788	0.15%
2021/12/17	21.3	103.53	13	103.50	103.50	8.3	24,743	0.03%
2021/12/16	24.2	104.02	1	103.50	103.50	23.2	24,530	0.09%
2021/12/15	7.7	104.47	7.4	104.91	105.00	0.3	24,606	0.00%
2021/12/14	4.6	104.40	5	105.00	104.50	-0.4	24,867	0.00%
2021/12/13	10.1	104.90	1	105.00	104.50	9.1	24,882	0.04%
2021/12/10	4.1	105.02	5.5	104.95	105.00	-1.4	25,648	-0.01%
2021/12/09	2.2	105.95	2.4	105.50	106.00	-0.2	25,628	0.00%
2021/12/08	19.1	105.61	10.1	105.10	105.00	9.1	25,632	0.04%
2021/12/07	12.2	105.81	2	107.00	106.00	10.2	25,267	0.04%
2021/12/06	8.1	106.25	1	106.49	106.50	7.1	25,185	0.03%
2021/12/03	4	105.38	3	105.67	105.00	1	25,281	0.00%
2021/12/02	12	106.00	5.5	106.06	105.00	6.5	25,365	0.03%
2021/12/01	5.9	105.00	14.5	105.14	105.50	-8.6	25,219	-0.03%
2021/11/30	7	103.96	0.2	105.00	103.50	6.8	25,243	0.03%
2021/11/29	8.7	103.47	12	103.08	103.50	-3.3	24,913	-0.01%
2021/11/26	36.3	103.93	10	103.93	103.50	26.3	24,820	0.11%
2021/11/25	4.1	105.38	5.3	105.42	105.00	-1.2	24,927	0.00%
2021/11/24	28.9	105.13	13	105.42	105.50	15.9	24,868	0.06%
2021/11/23	18.8	106.21	2.4	106.29	106.00	16.4	24,601	0.07%
2021/11/22	11.4	106.91	4	106.88	106.50	7.4	24,446	0.03%
2021/11/19	31.1	107.06	2	107.00	106.50	29.1	24,384	0.12%
2021/11/18	17	106.79	43.3	106.77	107.00	-26.3	24,337	-0.11%
2021/11/17	46	107.43	24	107.54	107.00	22	24,205	0.09%
2021/11/16	3.4	108.65	24	108.42	108.00	-20.6	24,180	-0.09%
2021/11/15	25.3	109.06	14.2	109.39	108.00	11.1	24,775	0.04%
2021/11/12	3	108.00	11	108.95	109.00	-8	24,877	-0.03%
2021/11/11	14	107.71	4.1	107.89	107.50	9.9	24,858	0.04%
2021/11/10	4.8	108.66	18	108.81	109.00	-13.2	25,126	-0.05%
2021/11/09	7.1	107.30	8	107.50	108.00	-0.9	25,521	0.00%
2021/11/08	58	107.38	8	107.19	107.50	50	25,431	0.20%
2021/11/05	10	108.05	6.6	108.21	109.00	3.5	25,877	0.01%
2021/11/04	4.2	108.24	4	108.00	108.00	0.2	26,297	0.00%
2021/11/03	7	107.93	9	108.00	107.50	-2	26,495	-0.01%
2021/11/02	8	107.50	10.2	108.09	107.50	-2.2	26,978	-0.01%
2021/11/01	36	107.28	32	106.80	106.50	4	26,974	0.01%
2021/10/29	37	107.68	69.6	107.32	107.00	-32.6	27,025	-0.12%
2021/10/28	16.2	108.07	16	108.47	108.50	0.2	27,041	0.00%
2021/10/27	17	108.09	7	108.00	108.00	10	27,205	0.04%
2021/10/26	6.5	108.50	12.1	109.00	109.00	-5.6	27,413	-0.02%
2021/10/25	4.4	107.50	10.6	108.09	108.00	-6.2	27,459	-0.02%
2021/10/22	8	107.56	12.1	108.12	107.50	-4.1	27,653	-0.01%
2021/10/21	2	108.25	14	108.00	108.00	-12	27,868	-0.04%
2021/10/20	9.4	107.34	6.1	107.74	107.50	3.3	27,916	0.01%
2021/10/19	26.4	107.19	2.2	107.32	107.00	24.2	27,785	0.09%
2021/10/18	34	108.95	36	108.06	107.50	-2	28,334	-0.01%
2021/10/15	20.3	108.81	36.4	108.82	109.50	-16.1	28,682	-0.06%
2021/10/14	8.3	106.76	4.1	107.12	106.50	4.2	28,303	0.01%
2021/10/13	13.3	105.46	13.2	105.73	105.50	0.1	28,537	0.00%
2021/10/12	22.3	105.32	9	105.06	105.00	13.3	28,786	0.05%
2021/10/08	4.7	107.27	11.2	107.54	108.00	-6.6	29,185	-0.02%
2021/10/07	17.4	106.50	29	106.30	107.00	-11.6	29,179	-0.04%
2021/10/06	13.2	103.74	20.3	103.83	103.00	-7.1	29,150	-0.02%
2021/10/05	57.3	101.46	6.3	101.90	101.50	51.1	28,786	0.18%
2021/10/04	19.2	103.38	32.2	103.75	103.00	-13	28,567	-0.05%
2021/10/01	91.1	103.65	32.4	104.41	103.00	58.7	28,543	0.21%
2021/09/30	16.1	105.07	18	105.72	105.00	-1.9	28,439	-0.01%
2021/09/29	66.8	104.75	8.6	104.92	105.00	58.2	28,792	0.20%
2021/09/28	34.2	106.47	1	106.50	106.50	33.2	29,592	0.11%
2021/09/27	4.1	107.64	1.5	108.00	107.50	2.6	29,497	0.01%
2021/09/24	11.1	107.50	1	107.50	107.50	10.1	29,530	0.03%
2021/09/23	22	106.61	19.1	106.92	106.50	3	29,793	0.01%
2021/09/22	29.9	106.33	10.3	107.01	107.00	19.7	29,774	0.07%
2021/09/17	23.2	109.04	1	108.50	108.50	22.2	29,528	0.08%
2021/09/16	18.7	108.23	12	108.21	107.50	6.7	29,476	0.02%
2021/09/15	24.9	109.06	24.9	109.81	108.50	0	29,612	0.00%
2021/09/14	13.4	107.39	1	107.50	107.50	12.4	29,019	0.04%
2021/09/13	162.8	107.35	2.1	106.79	106.50	160.7	29,065	0.55%	大買/鉅額交易
2021/09/10	31.3	107.71	8.2	107.64	108.00	23.1	29,390	0.08%
2021/09/09	33.9	106.77	0.5	107.50	107.00	33.4	29,660	0.11%
2021/09/08	25	107.44	6.3	107.65	107.50	18.7	29,623	0.06%
2021/09/07	29.2	108.78	22	108.50	108.50	7.2	29,547	0.02%
2021/09/06	33.4	111.25	4.2	112.33	111.00	29.3	29,553	0.10%
2021/09/03	13.1	112.19	12.4	112.16	112.50	0.7	29,849	0.00%
2021/09/02	65	111.08	12.6	111.50	111.50	52.4	29,768	0.18%
2021/09/01	17	110.59	17.6	110.86	111.00	-0.6	29,654	0.00%
2021/08/31	4	109.00	15	109.77	111.00	-11	29,587	-0.04%
2021/08/30	7.2	107.93	3	108.67	109.00	4.2	29,418	0.01%
2021/08/27	1	107.50	8	107.94	108.00	-7	29,666	-0.02%
2021/08/26	6	107.71	3.1	107.50	107.50	2.9	29,835	0.01%
2021/08/25	8.2	108.44	2.1	108.28	108.50	6.1	30,168	0.02%
2021/08/24	2.1	108.50	5.7	108.59	109.00	-3.6	30,304	-0.01%
2021/08/23	3	106.64	10	106.75	107.50	-7.1	30,576	-0.02%
2021/08/20	13.3	103.93	14.1	104.33	104.50	-0.8	30,649	0.00%
2021/08/19	26.8	103.91	7.4	104.47	103.00	19.4	31,163	0.06%
2021/08/18	36.3	105.44	137.3	106.79	107.00	-101.1	30,717	-0.33%	大賣/鉅額交易
2021/08/17	28.9	107.12	24.2	107.40	106.50	4.7	31,031	0.02%
2021/08/16	23.5	107.12	15.1	107.47	107.50	8.3	31,124	0.03%
2021/08/13	10.7	109.36	18.1	109.53	109.00	-7.4	31,441	-0.02%
2021/08/12	4.2	108.76	3	109.17	109.00	1.2	31,378	0.00%
2021/08/11	37.6	107.15	9	108.67	109.00	28.6	31,859	0.09%
2021/08/10	58.5	109.38	4	110.38	108.50	54.5	32,440	0.17%
2021/08/09	5	111.60	6	111.92	112.00	-1	33,341	0.00%
2021/08/06	13.4	111.82	21	112.40	112.50	-7.6	33,684	-0.02%
2021/08/05	22.2	111.26	9	111.22	112.00	13.2	34,169	0.04%
2021/08/04	15.5	111.99	15.1	112.06	112.00	0.3	36,329	0.00%
2021/08/03	17	111.44	3	111.50	111.50	14	37,309	0.04%
2021/08/02	4.1	110.88	60.2	111.70	113.00	-56.1	37,640	-0.15%
2021/07/30	2.1	109.81	3.1	110.34	110.00	-1	38,246	0.00%
2021/07/29	21.1	110.86	22	110.50	111.00	-0.9	38,400	0.00%
2021/07/28	9	109.78	2.5	110.17	110.50	6.6	39,142	0.02%
2021/07/27	4	110.63	14.3	111.21	111.50	-10.3	40,042	-0.03%
2021/07/26	27.2	109.79	13	109.81	110.00	14.2	40,774	0.03%
2021/07/23	30.3	110.92	2.8	111.00	110.50	27.5	40,978	0.07%
2021/07/22	88.7	110.50	19.5	111.42	110.50	69.2	41,267	0.17%
2021/07/21	57.6	113.17	43.5	113.90	112.50	14.1	41,185	0.03%
2021/07/20	63.6	114.99	33.6	114.86	114.50	30	40,817	0.07%
2021/07/19	58.9	117.25	157.5	116.55	116.50	-98.7	41,033	-0.24%	大賣/
2021/07/16	36	118.90	24.1	118.98	119.50	11.9	41,627	0.03%
2021/07/15	37.5	118.74	56.2	119.02	119.50	-18.7	41,646	-0.04%
2021/07/14	12	116.79	20.1	116.92	116.00	-8.1	41,038	-0.02%
2021/07/13	15.4	116.39	26.2	116.52	116.50	-10.8	41,122	-0.03%
2021/07/12	9.6	115.00	13.1	114.81	115.00	-3.5	41,396	-0.01%
2021/07/09	13.5	113.79	6.9	114.21	114.00	6.6	41,770	0.02%
2021/07/08	11	115.27	9.6	115.60	115.50	1.4	42,184	0.00%
2021/07/07	8.1	115.74	12	115.67	115.00	-3.9	42,614	-0.01%
2021/07/06	10.4	116.24	28.4	116.41	116.50	-17.9	43,302	-0.04%
2021/07/05	23.4	115.01	193.3	115.85	117.00	-169.9	43,911	-0.39%	大賣/鉅額交易
2021/07/02	13.1	111.89	28	111.84	111.50	-14.9	43,223	-0.03%
2021/07/01	5.2	111.71	16.1	112.00	112.00	-10.9	43,510	-0.03%
2021/06/30	38.1	112.93	62.5	112.92	112.00	-24.4	43,940	-0.06%
2021/06/29	4.4	111.66	51.2	112.20	111.50	-46.8	45,039	-0.10%
2021/06/28	21.1	111.97	6.1	112.00	111.50	15	46,909	0.03%
2021/06/25	39.3	114.12	55	114.11	113.00	-15.7	47,286	-0.03%
2021/06/24	14.2	112.44	29.1	112.57	113.00	-14.9	47,379	-0.03%
2021/06/23	19.1	110.76	24	110.77	111.50	-4.9	47,741	-0.01%
2021/06/22	19.3	108.92	5	109.30	108.50	14.3	48,354	0.03%
2021/06/21	35.1	109.36	4.9	109.08	108.50	30.1	49,335	0.06%
2021/06/18	13	111.89	7.1	112.50	111.50	6	50,635	0.01%
2021/06/17	15	111.07	12.2	111.50	113.00	2.9	51,947	0.01%
2021/06/16	44.5	112.00	6.7	112.30	111.50	37.8	54,351	0.07%
2021/06/15	7.5	112.66	2	112.50	113.00	5.5	56,251	0.01%
2021/06/11	13.3	112.84	32.2	113.14	113.50	-18.9	58,242	-0.03%
2021/06/10	4.2	110.38	11	110.55	110.50	-6.8	59,189	-0.01%
2021/06/09	9.5	110.16	16.5	110.20	109.50	-7	60,027	-0.01%
2021/06/08	7.1	110.30	40.2	111.00	110.50	-33.1	61,243	-0.05%
2021/06/07	10.4	110.72	3	110.84	110.50	7.4	62,197	0.01%
2021/06/04	13.2	110.16	24.1	110.44	112.00	-11	62,654	-0.02%
2021/06/03	87.6	112.20	3	112.17	111.00	84.6	62,906	0.13%
2021/06/02	26.8	112.18	18	112.39	112.00	8.8	63,414	0.01%
2021/06/01	15.2	114.04	22.2	114.14	114.50	-7.1	64,306	-0.01%
2021/05/31	21.8	112.28	32.4	112.83	113.50	-10.6	65,255	-0.02%
2021/05/28	6.1	110.59	11	110.91	111.00	-4.9	66,126	-0.01%
2021/05/27	63.1	108.65	36	109.07	109.50	27.1	66,575	0.04%
2021/05/26	73.1	112.11	13.4	111.01	111.50	59.7	67,559	0.09%
2021/05/25	146.4	111.11	14.4	112.12	112.00	132	69,013	0.19%	大買/鉅額交易
2021/05/24	17.2	109.09	14.2	108.64	109.50	3	69,079	0.00%
2021/05/21	6.5	109.06	58	109.03	109.50	-51.5	69,408	-0.07%
2021/05/20	3.5	105.80	10.2	105.95	106.00	-6.7	69,516	-0.01%
2021/05/19	40.4	105.03	11	105.41	105.00	29.4	70,236	0.04%
2021/05/18	60.2	105.03	81.6	104.81	107.00	-21.4	70,231	-0.03%
2021/05/17	81.3	99.44	117	99.86	98.20	-35.7	70,387	-0.05%	大賣/
2021/05/14	26.8	104.68	57	104.76	104.50	-30.2	70,236	-0.04%
2021/05/13	47.4	103.22	63.8	101.30	103.00	-16.3	70,571	-0.02%
2021/05/12	114.7	101.08	324.1	100.26	102.00	-209.4	70,334	-0.30%	大買/大賣/鉅額交易
2021/05/11	136.9	107.79	20.5	106.97	107.00	116.5	69,233	0.17%	大買/鉅額交易
2021/05/10	36.7	114.41	19.6	113.97	113.00	17.1	69,994	0.02%
2021/05/07	27	115.94	44.4	116.26	117.50	-17.4	72,312	-0.02%
2021/05/06	37.9	112.47	13.1	111.97	112.50	24.8	73,359	0.03%
2021/05/05	47.9	111.02	23.4	111.72	110.00	24.5	74,195	0.03%
2021/05/04	53.4	109.40	57.1	109.16	108.50	-3.7	75,249	0.00%
2021/05/03	84.3	113.38	87.8	113.21	112.50	-3.5	76,133	0.00%
2021/04/29	43.1	117.23	9.8	117.51	116.00	33.3	78,603	0.04%
2021/04/28	65.7	117.30	13.7	117.39	117.00	52	79,282	0.07%
2021/04/27	46.2	119.60	50.9	119.23	118.50	-4.8	80,842	-0.01%
2021/04/26	68.3	118.62	19.4	118.53	117.50	48.8	81,368	0.06%
2021/04/23	78.2	118.40	28.6	118.26	119.00	49.6	82,262	0.06%
2021/04/22	80	118.40	110	118.89	117.50	-29.9	84,441	-0.04%	大賣/
2021/04/21	36.5	120.19	7.1	120.43	120.00	29.4	88,574	0.03%
2021/04/20	15.1	121.47	13.7	121.64	122.00	1.4	89,305	0.00%
2021/04/19	33.4	121.84	9.8	122.00	121.50	23.6	90,633	0.03%
2021/04/16	45	122.81	39.4	123.08	123.50	5.6	91,260	0.01%
2021/04/15	25.5	120.31	42.3	120.68	121.00	-16.8	92,273	-0.02%
2021/04/14	65.9	121.44	63	120.94	121.50	2.9	93,500	0.00%
2021/04/13	31.2	121.95	60	122.20	122.50	-28.8	96,281	-0.03%
2021/04/12	88.4	120.84	33.1	121.03	120.50	55.3	99,322	0.06%
2021/04/09	66.8	120.84	22.9	121.42	120.00	44	102,027	0.04%
2021/04/08	19.8	122.32	51.2	122.50	122.50	-31.4	101,224	-0.03%
2021/04/07	15.2	123.34	17.1	123.64	123.50	-1.9	101,243	0.00%
2021/04/06	30.8	122.96	48.5	123.18	122.50	-17.7	101,439	-0.02%
2021/04/01	88.9	122.19	104.2	122.16	121.50	-15.3	101,864	-0.02%	大賣/
2021/03/31	206.4	124.53	62.2	124.53	124.00	144.3	102,143	0.14%	大買/鉅額交易
2021/03/30	8.1	128.76	30.8	129.50	129.50	-22.7	100,661	-0.02%
2021/03/29	42.4	128.00	21.2	128.17	128.50	21.2	100,823	0.02%
2021/03/26	53.2	127.00	41	127.09	126.50	12.2	101,700	0.01%
2021/03/25	51.6	127.43	51.9	127.62	126.50	-0.3	101,299	0.00%
2021/03/24	209.5	129.17	62.6	128.95	128.00	146.9	100,686	0.15%	大買/鉅額交易
2021/03/23	133.7	132.14	158.4	131.87	130.50	-24.7	99,806	-0.02%	大買/大賣/
2021/03/22	52.1	127.23	151.9	127.34	130.00	-99.8	98,701	-0.10%	大賣/
2021/03/19	204.1	124.94	142	125.11	123.50	62	97,546	0.06%	大買/大賣/
2021/03/18	73.8	129.61	139.5	129.75	129.50	-65.7	95,637	-0.07%	大賣/
2021/03/17	95.1	126.21	243.8	124.99	126.00	-148.6	94,357	-0.16%	大賣/鉅額交易
2021/03/16	46.2	122.25	77.4	122.60	123.00	-31.3	92,873	-0.03%
2021/03/15	31.1	120.37	48.2	120.16	121.00	-17.1	92,452	-0.02%
2021/03/12	66.3	119.10	136.1	119.30	120.00	-69.8	93,263	-0.07%	大賣/
2021/03/11	39.3	117.08	90.2	117.12	117.00	-50.9	94,385	-0.05%
2021/03/10	53.3	115.77	43.2	116.34	115.50	10.1	93,926	0.01%
2021/03/09	22.5	112.84	47	114.10	115.00	-24.5	93,640	-0.03%
2021/03/08	51.3	114.30	32.1	114.44	113.50	19.1	93,481	0.02%
2021/03/05	73.1	114.53	87.4	115.24	115.00	-14.3	92,985	-0.02%
2021/03/04	73.2	113.36	104.4	113.49	114.50	-31.2	92,545	-0.03%	大賣/
2021/03/03	27.4	114.08	130.2	114.75	115.50	-102.7	91,575	-0.11%	大賣/鉅額交易
2021/03/02	47.3	113.52	70.9	113.51	112.00	-23.6	90,689	-0.03%
2021/02/26	167.2	112.98	5.1	112.31	112.00	162.2	90,179	0.18%	大買/鉅額交易
2021/02/25	84	115.80	113.3	115.27	116.50	-29.3	88,553	-0.03%	大賣/
2021/02/24	51.6	111.86	8.8	111.94	110.50	42.8	87,097	0.05%
2021/02/23	99.6	109.75	67	110.72	111.50	32.6	86,598	0.04%
2021/02/22	93.5	111.87	22.6	112.32	111.00	70.9	86,137	0.08%
2021/02/19	82	110.53	49.9	110.33	110.00	32.1	85,645	0.04%
2021/02/18	34.2	113.44	35	113.60	113.00	-0.8	84,850	0.00%
2021/02/17	94.4	114.05	85.2	114.43	114.00	9.2	84,908	0.01%
2021/02/05	46	114.28	59.8	114.06	113.50	-13.8	83,928	-0.02%
2021/02/04	73.1	114.21	93.9	114.40	114.00	-20.8	83,134	-0.03%
2021/02/03	27.9	116.51	32.9	116.40	116.50	-5	82,680	-0.01%
2021/02/02	28.2	115.91	90	116.22	116.50	-61.9	82,107	-0.08%
2021/02/01	98.2	110.79	152.6	110.90	113.00	-54.4	81,389	-0.07%	大賣/
2021/01/29	191.1	115.02	264.6	114.92	111.50	-73.5	79,640	-0.09%	大買/大賣/
2021/01/28	136.1	119.05	66.2	119.33	118.50	69.9	76,874	0.09%	大買/
2021/01/27	43.2	123.18	131.9	123.72	123.00	-88.7	75,136	-0.12%	大賣/
2021/01/26	117.4	122.51	49.6	121.94	122.00	67.7	73,916	0.09%	大買/
2021/01/25	101.4	120.21	101	120.65	123.00	0.4	72,070	0.00%	大買/
2021/01/22	180.2	120.32	265.7	120.35	121.50	-85.5	70,174	-0.12%	大買/大賣/
2021/01/21	71.5	116.36	72.5	116.24	117.00	-1	67,021	0.00%
2021/01/20	111	116.17	167.7	116.27	114.50	-56.6	66,129	-0.09%	大買/大賣/
2021/01/19	37.6	114.78	268.1	114.80	115.00	-230.6	64,197	-0.36%	大賣/鉅額交易
2021/01/18	68.6	113.23	77	112.94	114.00	-8.4	63,005	-0.01%
2021/01/15	316.4	115.49	129	115.60	115.50	187.4	61,737	0.30%	大買/大賣/鉅額交易
2021/01/14	157.6	114.08	393.8	113.15	116.00	-236.2	59,302	-0.40%	大買/大賣/鉅額交易
2021/01/13	63.4	105.73	51.7	105.81	106.50	11.6	54,542	0.02%
2021/01/12	150.4	103.98	174	104.31	104.00	-23.7	53,983	-0.04%	大買/大賣/
2021/01/11	116.8	107.68	25.2	107.54	107.50	91.6	53,647	0.17%	大買/
2021/01/08	101.8	107.98	118.5	107.18	108.00	-16.7	53,291	-0.03%	大買/大賣/
2021/01/07	100.7	106.66	296.2	106.40	107.00	-195.5	51,832	-0.38%	大賣/鉅額交易
2021/01/06	315.8	104.97	449.3	104.97	105.00	-133.6	50,561	-0.26%	大買/大賣/鉅額交易
2021/01/05	289.7	103.10	302	103.22	104.00	-12.3	47,274	-0.03%	大買/大賣/
2021/01/04	153.1	96.08	318	96.41	99.90	-165	44,037	-0.37%	大買/大賣/鉅額交易
2020/12/31	28.6	91.69	32.8	91.56	92.00	-4.2	40,427	-0.01%
2020/12/30	5.5	90.96	24	91.01	91.60	-18.5	40,179	-0.05%
2020/12/29	97.6	91.00	107	90.83	90.40	-9.4	39,796	-0.02%	大賣/
2020/12/28	190.6	92.32	79.4	92.41	91.80	111.2	39,355	0.28%	大買/鉅額交易
2020/12/25	50.7	91.50	214.1	91.54	91.80	-163.5	38,556	-0.42%	大賣/鉅額交易
2020/12/24	7.2	89.41	30.3	89.44	89.60	-23.1	37,188	-0.06%
2020/12/23	16.5	88.71	183	89.01	88.80	-166.6	37,032	-0.45%	大賣/鉅額交易
2020/12/22	53.3	88.37	118.1	89.18	87.70	-64.8	36,732	-0.18%	大賣/
2020/12/21	31.4	87.84	33.2	87.95	88.00	-1.8	36,124	0.00%
2020/12/18	9.4	87.69	40	87.78	87.70	-30.6	35,941	-0.09%
2020/12/17	9.2	87.95	10.1	87.96	87.80	-0.9	35,866	0.00%
2020/12/16	4	87.75	46	87.89	88.20	-42	35,716	-0.12%
2020/12/15	28.1	87.05	22	87.15	87.10	6.1	35,463	0.02%
2020/12/14	13.5	88.52	7	88.70	87.70	6.5	35,162	0.02%
2020/12/11	78.2	86.99	46	87.55	87.60	32.2	34,666	0.09%
2020/12/10	56.4	87.82	99.3	88.03	87.70	-42.9	33,930	-0.13%
2020/12/09	34	88.67	65.9	88.81	89.00	-31.9	33,480	-0.10%
2020/12/08	554.6	88.24	173.2	88.11	87.60	381.4	32,621	1.17%	大買/大賣/鉅額交易
2020/12/07	329.4	85.40	363.3	87.20	87.90	-33.9	31,140	-0.11%	大買/大賣/
2020/12/04	7.3	82.98	95	82.98	82.90	-87.7	28,798	-0.30%
2020/12/03	31.5	82.09	5	82.12	82.00	26.5	28,368	0.09%
2020/12/02	30.3	82.52	6	83.03	82.70	24.3	28,204	0.09%
2020/12/01	1	82.40	73	82.49	82.90	-72	28,227	-0.26%
2020/11/30	17.2	82.40	8	82.70	82.30	9.2	28,504	0.03%
2020/11/27	11	82.58	8	82.70	82.60	3	27,917	0.01%
2020/11/26	24	82.88	32	82.95	83.00	-8	27,869	-0.03%
2020/11/25	49	81.88	18.4	82.02	82.00	30.6	27,823	0.11%
2020/11/24	21.2	82.37	7	82.80	82.00	14.2	27,853	0.05%
2020/11/23	0.3	82.60	23.1	82.88	82.90	-22.8	27,877	-0.08%
2020/11/20	11	82.30	6	82.33	82.50	5	27,738	0.02%
2020/11/19	12.5	82.70	485.9	82.70	82.90	-473.4	27,618	-1.71%	大賣/鉅額交易
2020/11/18	1.3	83.15	22.8	83.18	83.20	-21.5	27,595	-0.08%
2020/11/17	17.9	82.69	129.3	82.57	83.00	-111.4	27,491	-0.41%	大賣/鉅額交易
2020/11/16	29	82.44	49.4	82.47	82.60	-20.4	27,885	-0.07%
2020/11/13	297.2	81.33	29	81.50	81.40	268.1	27,577	0.97%	大買/鉅額交易
2020/11/12	235	81.55	71	81.70	81.90	164.1	27,494	0.60%	大買/鉅額交易
2020/11/11	147	81.16	23.5	81.33	81.60	123.5	27,213	0.45%	大買/鉅額交易
2020/11/10	2	80.90	22	80.88	80.80	-20	27,174	-0.07%
2020/11/09	113.6	80.92	51.9	80.98	81.20	61.7	28,235	0.22%	大買/
2020/11/06	8.4	79.70	43	79.52	79.70	-34.6	28,321	-0.12%
2020/11/05	4	78.83	10	78.94	79.00	-6	28,488	-0.02%
2020/11/04	2	79.10	7	79.09	78.80	-5	29,073	-0.02%
2020/11/03	37.2	78.37	4.8	78.50	78.30	32.4	29,122	0.11%
2020/11/02	1	78.10	37	77.61	78.30	-36	29,432	-0.12%
2020/10/30	19.2	77.52	10	77.40	77.50	9.2	29,600	0.03%
2020/10/29	25	77.38	3	77.40	78.00	22	29,550	0.07%
2020/10/28	19.6	78.69	7	78.86	78.30	12.6	30,059	0.04%
2020/10/27	10.5	79.78	4.1	79.90	80.00	6.4	30,234	0.02%
2020/10/26	6.2	80.33	8	80.28	80.20	-1.8	30,632	-0.01%
2020/10/23	2.4	80.70	3	80.77	80.70	-0.7	31,049	0.00%
2020/10/22	2	80.50	350	80.42	80.80	-348	32,073	-1.09%	大賣/鉅額交易
2020/10/21	16.4	80.68	11	80.71	80.40	5.4	32,779	0.02%
2020/10/20	18	81.42	42	81.64	81.40	-24	33,058	-0.07%
2020/10/19	27.7	81.10	74.3	80.94	81.30	-46.6	33,610	-0.14%
2020/10/16	8	79.21	30	78.96	78.60	-22	33,408	-0.07%
2020/10/15	6.1	77.90	15.1	78.27	78.10	-9	33,847	-0.03%
2020/10/14	24	78.26	7	78.23	78.00	17	34,602	0.05%
2020/10/13	7	78.61	11.2	78.63	78.90	-4.2	34,800	-0.01%
2020/10/12	2	78.70	44	78.50	78.70	-42	35,259	-0.12%
2020/10/08	0.3	78.00	4	77.68	78.00	-3.7	35,425	-0.01%
2020/10/07	6.3	77.44	0	0.00	77.40	6.3	35,744	0.02%
2020/10/06	4	77.83	14	77.94	77.80	-10	36,066	-0.03%
2020/10/05	3.2	77.83	4	78.00	77.70	-0.8	36,653	0.00%
2020/09/30	7	77.73	17	77.72	77.40	-10	37,159	-0.03%
2020/09/29	6	77.57	31	77.95	77.00	-25	37,455	-0.07%
2020/09/28	5.5	76.68	31.4	76.32	76.90	-25.9	37,793	-0.07%
2020/09/25	29.7	74.59	4	74.60	74.30	25.7	38,001	0.07%
2020/09/24	214	75.87	7	75.40	75.00	207	38,076	0.54%	大買/鉅額交易
2020/09/23	7.4	76.77	8.7	76.82	76.70	-1.3	37,687	0.00%
2020/09/22	44	77.03	38.4	76.81	76.80	5.6	38,132	0.01%
2020/09/21	25.2	77.52	18	78.00	77.40	7.2	38,706	0.02%
2020/09/18	14	77.79	5	78.00	77.60	9	40,000	0.02%
2020/09/17	6.2	78.51	11	78.91	78.10	-4.9	40,947	-0.01%
2020/09/16	7.5	78.80	18	78.88	78.80	-10.5	41,362	-0.03%
2020/09/15	15.5	79.13	8	79.16	79.10	7.5	41,339	0.02%
2020/09/14	38.7	79.03	22	79.21	79.40	16.7	41,646	0.04%
2020/09/11	15.5	78.34	3.2	78.41	78.50	12.2	41,491	0.03%
2020/09/10	5.5	78.37	47	78.55	78.50	-41.5	41,523	-0.10%
2020/09/09	13	77.02	12	77.16	77.90	1	41,410	0.00%
2020/09/08	24	77.71	7	77.77	77.50	17	41,473	0.04%
2020/09/07	57.6	77.17	10.5	77.19	77.30	47.1	41,611	0.11%
2020/09/04	84.4	76.97	4	77.03	76.90	80.4	41,954	0.19%
2020/09/03	27.6	78.39	17.2	78.50	77.70	10.4	41,789	0.02%
2020/09/02	16.2	77.37	11	77.37	77.80	5.2	41,734	0.01%
2020/09/01	15.4	76.82	2.5	77.08	77.00	12.9	42,211	0.03%
2020/08/31	25.3	77.60	0	0.00	76.90	25.3	42,474	0.06%
2020/08/28	11.1	77.50	4	77.78	77.50	7.1	42,692	0.02%
2020/08/27	26.2	77.98	34	77.75	77.50	-7.8	42,988	-0.02%
2020/08/26	33	78.14	1	77.90	78.20	32	43,281	0.07%
2020/08/25	1	78.30	35.5	78.39	78.30	-34.5	43,441	-0.08%
2020/08/24	5	77.70	18	78.02	77.60	-13	43,891	-0.03%
2020/08/21	8	78.08	36	78.05	78.20	-28	43,964	-0.06%
2020/08/20	87.1	77.20	21.2	77.23	77.10	65.9	43,929	0.15%
2020/08/19	8	79.40	22	79.76	79.30	-14	43,368	-0.03%
2020/08/18	16	79.78	24	79.76	79.80	-8	43,283	-0.02%
2020/08/17	16.1	80.45	12.8	80.33	80.20	3.3	43,604	0.01%
2020/08/14	3.1	79.95	16	80.03	80.40	-12.9	43,618	-0.03%
2020/08/13	75.9	80.27	59.2	80.34	79.50	16.7	43,559	0.04%
2020/08/12	17.3	81.20	34	80.72	81.40	-16.6	42,948	-0.04%
2020/08/11	27.9	80.08	4.2	80.00	79.80	23.7	43,139	0.05%
2020/08/10	94	80.20	53	79.95	80.50	41	43,407	0.09%
2020/08/07	24.8	78.71	6	78.83	78.30	18.8	43,275	0.04%
2020/08/06	23.7	79.17	29.4	79.03	79.00	-5.7	43,625	-0.01%
2020/08/05	25.4	78.08	4.7	78.29	77.90	20.7	43,829	0.05%
2020/08/04	9	77.83	15.6	77.92	78.10	-6.6	44,340	-0.01%
2020/08/03	105.1	77.77	4	77.98	77.10	101.1	44,597	0.23%	大買/鉅額交易
2020/07/31	29	78.92	18	79.04	78.40	11	44,108	0.02%
2020/07/30	38.5	78.09	21.7	78.04	78.00	16.8	43,832	0.04%
2020/07/29	62.4	78.41	9	78.52	78.00	53.4	43,666	0.12%
2020/07/28	36.7	80.13	32.9	80.49	78.40	3.8	43,848	0.01%
2020/07/27	39.1	78.32	75	78.71	78.00	-35.9	43,342	-0.08%
2020/07/24	51.2	80.85	15.9	80.90	80.00	35.2	42,760	0.08%
2020/07/23	54.6	81.85	23.9	81.94	82.10	30.8	42,348	0.07%
2020/07/22	63	85.52	41.6	85.57	85.90	21.4	41,517	0.05%
2020/07/21	71.8	85.41	47.6	85.57	85.30	24.2	40,594	0.06%
2020/07/20	71.6	86.05	25	86.13	86.80	46.6	39,798	0.12%
2020/07/17	86.1	88.27	107	88.26	88.00	-20.9	39,066	-0.05%	大賣/
2020/07/16	69	87.65	37	87.51	87.60	32	39,095	0.08%
2020/07/15	16.1	86.88	34	87.00	86.60	-17.9	38,790	-0.05%
2020/07/14	12.3	86.82	18	86.72	86.30	-5.7	39,163	-0.01%
2020/07/13	4.2	85.81	24.5	86.28	86.70	-20.4	39,298	-0.05%
2020/07/10	25.2	85.17	13	85.55	84.80	12.2	39,392	0.03%
2020/07/09	23.2	86.67	14	86.87	86.20	9.2	39,134	0.02%
2020/07/08	47.6	87.01	19	86.96	87.00	28.6	38,728	0.07%
2020/07/07	16.2	86.38	18.9	86.64	87.00	-2.7	38,430	-0.01%
2020/07/06	62.7	86.47	42	86.45	86.40	20.7	38,484	0.05%
2020/07/03	36.5	85.26	35	85.23	85.30	1.5	39,251	0.00%
2020/07/02	39.2	85.45	33.8	85.80	86.00	5.4	39,318	0.01%
2020/07/01	44.1	86.68	68	86.15	85.90	-23.9	39,567	-0.06%
2020/06/30	34.4	86.02	69.3	86.08	86.30	-34.9	39,234	-0.09%
2020/06/29	17.1	84.39	89.1	84.35	85.20	-72	38,911	-0.18%
2020/06/24	65.5	82.52	94.4	82.81	83.50	-28.9	37,861	-0.08%
2020/06/23	5.4	79.83	76	79.97	80.20	-70.6	37,387	-0.19%
2020/06/22	18.1	78.57	8.4	78.69	78.90	9.7	37,269	0.03%
2020/06/19	7	78.34	5	78.48	78.80	2	37,883	0.01%
2020/06/18	2	78.45	3	78.43	78.50	-1	37,988	0.00%
2020/06/17	13	78.28	3	78.33	78.20	10	38,713	0.03%
2020/06/16	7.3	78.23	16.4	78.22	78.40	-9.1	40,122	-0.02%
2020/06/15	28	77.33	6	77.60	77.00	22	41,533	0.05%
2020/06/12	46	77.68	32.6	77.46	78.00	13.4	42,349	0.03%
2020/06/11	19.6	79.22	28	78.73	78.60	-8.4	42,992	-0.02%
2020/06/10	1.2	79.61	6	79.65	79.90	-4.8	43,388	-0.01%
2020/06/09	9	79.51	32.8	79.77	79.50	-23.8	44,767	-0.05%
2020/06/08	15	79.29	30	79.53	79.70	-15	45,559	-0.03%
2020/06/05	29	78.07	26	78.32	78.50	3	45,175	0.01%
2020/06/04	11	78.33	17	78.31	78.40	-6	45,232	-0.01%
2020/06/03	43	78.00	25.4	78.12	78.10	17.6	45,254	0.04%
2020/06/02	10.1	77.11	43	77.16	77.10	-32.9	45,186	-0.07%
2020/06/01	8	76.46	40	76.40	76.20	-32	45,106	-0.07%
2020/05/29	11.2	74.95	8	75.44	75.80	3.2	45,158	0.01%
2020/05/28	13	75.36	12	75.33	75.30	1	44,994	0.00%
2020/05/27	5.9	75.15	23	75.23	75.30	-17.1	45,453	-0.04%
2020/05/26	13	74.86	39.4	75.03	74.80	-26.4	45,969	-0.06%
2020/05/25	27	73.21	11.6	73.26	73.60	15.4	46,216	0.03%
2020/05/22	95.7	73.81	46	73.65	73.60	49.7	46,552	0.11%
2020/05/21	27.1	74.73	9	74.77	74.70	18.1	46,325	0.04%
2020/05/20	41.5	74.64	13	74.91	74.50	28.5	46,417	0.06%
2020/05/19	75.6	75.05	26.2	75.12	74.80	49.4	46,489	0.11%
2020/05/18	69.2	75.54	92	75.33	75.00	-22.8	46,100	-0.05%
2020/05/15	51	77.51	86	76.88	77.10	-35	45,526	-0.08%
2020/05/14	86	78.23	72	78.24	78.20	14	45,023	0.03%
2020/05/13	120	78.62	35	78.29	78.80	85	44,680	0.19%	大買/
2020/05/12	55.2	77.59	6.2	77.71	77.30	49	44,565	0.11%
2020/05/11	28.1	78.52	77	78.55	78.90	-48.9	44,747	-0.11%
2020/05/08	5	76.32	31	76.38	76.20	-26	44,242	-0.06%
2020/05/07	64.9	75.58	19	75.24	75.20	45.9	44,308	0.10%
2020/05/06	19.4	74.52	22	74.80	74.30	-2.6	44,218	-0.01%
2020/05/05	56.6	74.29	8	74.49	74.10	48.6	44,492	0.11%
2020/05/04	53	74.45	7	74.47	74.50	46	44,768	0.10%
2020/04/30	32.2	76.38	27	76.57	77.00	5.1	44,694	0.01%
2020/04/29	26	75.77	16	75.83	75.60	10	44,975	0.02%
2020/04/28	10.2	75.02	5	75.00	75.20	5.2	45,609	0.01%
2020/04/27	3	74.67	14	74.89	74.90	-11	47,798	-0.02%
2020/04/24	8.7	73.91	3	74.03	73.80	5.7	47,910	0.01%
2020/04/23	13.2	74.32	11	74.36	74.00	2.2	48,896	0.00%
2020/04/22	10.9	73.08	5.8	72.98	73.90	5.1	48,768	0.01%
2020/04/21	36.3	74.14	21	74.05	73.50	15.3	48,703	0.03%
2020/04/20	23	75.87	15	75.93	76.20	8	48,171	0.02%
2020/04/17	22	76.07	72	75.95	75.80	-50	48,024	-0.10%
2020/04/16	11	74.38	55	74.50	74.00	-44	47,392	-0.09%
2020/04/15	51.3	74.31	33	74.39	74.10	18.3	47,157	0.04%
2020/04/14	29.1	74.04	45	74.22	74.40	-15.9	47,387	-0.03%
2020/04/13	14.1	73.30	3	73.17	73.10	11.1	47,485	0.02%
2020/04/10	17.6	73.63	11	73.71	73.90	6.6	47,506	0.01%
2020/04/09	85	74.90	28.1	74.28	74.00	57	47,817	0.12%
2020/04/08	71	74.14	108.4	74.13	75.00	-37.4	47,242	-0.08%	大賣/
2020/04/07	16.2	71.27	17	71.23	71.20	-0.9	45,981	0.00%
2020/04/06	30.1	69.92	25	70.07	70.20	5.1	45,466	0.01%
2020/04/01	13	70.14	9	70.24	70.00	4	44,975	0.01%
2020/03/31	49.5	70.11	8	70.15	69.90	41.5	44,733	0.09%
2020/03/30	17	69.69	11	69.86	70.00	6	44,283	0.01%
2020/03/27	70.1	71.07	22.7	70.97	70.10	47.4	43,919	0.11%
2020/03/26	19.4	70.90	29.2	70.99	71.00	-9.8	43,204	-0.02%
2020/03/25	58.3	71.56	80	71.82	71.40	-21.8	43,208	-0.05%
2020/03/24	41.3	69.64	62	70.00	69.40	-20.7	42,793	-0.05%
2020/03/23	106.5	67.77	108	67.83	67.50	-1.5	43,074	0.00%	大買/大賣/
2020/03/20	134.3	69.01	103.4	69.99	70.80	30.9	42,561	0.07%	大買/大賣/
2020/03/19	196.3	67.26	192.8	67.96	66.30	3.5	41,412	0.01%	大買/大賣/
2020/03/18	72.6	70.36	27	70.50	70.00	45.6	40,185	0.11%
2020/03/17	56.4	70.95	54	70.87	70.60	2.4	39,472	0.01%
2020/03/16	75.5	72.56	22.4	72.22	71.10	53.1	38,858	0.14%
2020/03/13	122.4	70.99	57.6	72.10	74.60	64.8	38,007	0.17%	大買/
2020/03/12	113.1	75.59	23.5	75.66	74.70	89.6	36,846	0.24%	大買/
2020/03/11	20	79.22	4	79.05	78.60	16	35,761	0.04%
2020/03/10	32	79.03	8	78.85	79.40	24	35,582	0.07%
2020/03/09	42.6	79.50	8.9	79.38	79.10	33.7	35,358	0.10%
2020/03/06	52	80.98	1	80.80	80.80	51	35,166	0.15%
2020/03/05	13.8	83.12	23	83.05	82.70	-9.2	35,040	-0.03%
2020/03/04	6	81.68	9	81.53	81.70	-3	35,049	-0.01%
2020/03/03	15.6	81.03	22	81.30	81.00	-6.4	34,888	-0.02%
2020/03/02	60.7	79.50	13.2	79.55	79.20	47.5	34,638	0.14%
2020/02/27	38.7	80.47	7.8	80.45	80.30	30.9	34,937	0.09%
2020/02/26	30	81.30	10	81.73	81.10	20	34,982	0.06%
2020/02/25	11	81.65	19.8	81.22	82.30	-8.8	34,763	-0.03%
2020/02/24	22	80.64	16	80.73	80.70	6	34,847	0.02%
2020/02/21	31.1	81.86	15	81.93	81.70	16.1	35,036	0.05%
2020/02/20	17.1	82.96	31	83.05	82.80	-13.9	36,338	-0.04%
2020/02/19	7.3	83.61	9.1	83.64	83.80	-1.8	36,346	0.00%
2020/02/18	15	83.36	11	83.75	83.40	4	36,642	0.01%
2020/02/17	11.2	83.97	7	83.96	83.90	4.2	37,750	0.01%
2020/02/14	20	84.70	24.2	84.84	84.90	-4.2	38,341	-0.01%
2020/02/13	13.5	85.36	19	85.59	84.70	-5.5	39,439	-0.01%
2020/02/12	12.7	84.62	44	84.34	85.50	-31.3	40,708	-0.08%
2020/02/11	12.9	82.86	21	82.98	82.90	-8.1	41,559	-0.02%
2020/02/10	30.5	80.49	52.9	81.42	82.00	-22.4	42,608	-0.05%
2020/02/07	21.3	83.17	40.9	82.95	82.90	-19.6	43,602	-0.04%
2020/02/06	24.4	82.91	20	82.88	83.60	4.4	45,059	0.01%
2020/02/05	11	82.09	47.6	82.35	82.20	-36.6	46,922	-0.08%
2020/02/04	108.6	82.50	31.6	83.04	82.20	77	48,200	0.16%	大買/
2020/02/03	88.7	80.10	93.2	79.43	82.20	-4.5	48,094	-0.01%
2020/01/31	42	83.72	86.7	83.40	83.20	-44.7	47,505	-0.09%
2020/01/30	191.2	83.77	107.1	83.78	83.10	84.1	47,070	0.18%	大買/大賣/
2020/01/20	10	92.65	27.4	92.66	92.30	-17.4	44,925	-0.04%
2020/01/17	7	92.13	168.9	91.89	92.30	-161.9	44,926	-0.36%	大賣/鉅額交易
2020/01/16	6.3	89.79	0	0.00	90.00	6.3	44,307	0.01%
2020/01/15	1.2	89.93	26	90.05	89.90	-24.8	45,467	-0.05%
2020/01/14	1.2	89.89	9.2	89.96	90.00	-8	46,469	-0.02%
2020/01/13	31	89.03	15.5	89.23	89.60	15.5	46,698	0.03%
2020/01/10	11	88.19	26.6	88.18	89.00	-15.6	47,630	-0.03%
2020/01/09	8.5	87.49	7	87.21	87.10	1.5	48,452	0.00%
2020/01/08	84.1	87.42	78.1	87.61	86.50	6	48,573	0.01%
2020/01/07	32	89.18	23.2	89.46	89.10	8.8	48,302	0.02%
2020/01/06	10	90.46	9.3	90.65	90.50	0.7	48,395	0.00%
2020/01/03	27	91.21	29.8	91.50	91.60	-2.8	48,271	-0.01%
2020/01/02	7.2	90.54	8.8	91.20	90.80	-1.6	48,116	0.00%
2019/12/31	4	91.05	2	90.90	90.80	2	48,193	0.00%
2019/12/30	15	91.24	14.8	91.58	90.90	0.2	48,265	0.00%
2019/12/27	0	0.00	13.4	91.60	91.50	-13.4	48,462	-0.03%
2019/12/26	9.6	90.83	5	90.96	90.80	4.6	48,560	0.01%
2019/12/25	5.4	91.00	4	91.10	91.00	1.4	49,146	0.00%
2019/12/24	12.7	90.95	2	91.00	90.90	10.7	49,384	0.02%
2019/12/23	14	91.10	14.6	91.06	91.50	-0.6	49,552	0.00%
2019/12/20	34.2	92.01	12.2	92.00	91.10	22	49,578	0.04%
2019/12/19	13	91.75	10	91.57	92.20	3	49,260	0.01%
2019/12/18	35	92.09	85.8	92.39	92.40	-50.8	48,958	-0.10%
2019/12/17	18.4	91.31	54.4	91.48	91.60	-36	48,539	-0.07%
2019/12/16	9.4	91.65	15.6	91.80	91.60	-6.2	48,561	-0.01%
2019/12/13	8	91.16	20.9	91.33	91.00	-12.9	48,552	-0.03%
2019/12/12	17	91.81	30.5	91.52	91.00	-13.5	48,727	-0.03%
2019/12/11	4	90.95	32.3	91.07	91.30	-28.3	48,865	-0.06%
2019/12/10	11.1	90.39	2	90.20	90.30	9.1	49,354	0.02%
2019/12/09	14	91.35	43.5	91.11	91.00	-29.5	49,715	-0.06%
2019/12/06	13.2	90.01	11	90.37	90.50	2.2	49,472	0.00%
2019/12/05	4	89.85	131	90.01	89.90	-127	49,467	-0.26%	大賣/鉅額交易
2019/12/04	36.2	89.03	18	89.22	89.50	18.2	49,622	0.04%
2019/12/03	4	89.45	27	89.67	90.00	-23	49,672	-0.05%
2019/12/02	18.1	88.07	32	87.57	88.60	-13.9	49,485	-0.03%
2019/11/29	43.2	88.96	31.1	89.05	88.50	12.1	49,213	0.02%
2019/11/28	4	90.15	13	90.05	89.80	-9	48,897	-0.02%
2019/11/27	13	89.92	22	90.24	90.60	-9	49,237	-0.02%
2019/11/26	16	89.94	24	89.86	89.90	-8	49,243	-0.02%
2019/11/25	43	89.94	7	89.64	89.60	36	48,294	0.07%
2019/11/22	20	91.90	21	92.21	91.40	-1	47,978	0.00%
2019/11/21	6	91.03	46	91.36	92.50	-40	47,972	-0.08%
2019/11/20	18.7	91.54	17.1	91.88	91.90	1.6	47,375	0.00%
2019/11/19	44	92.35	245.8	92.02	92.80	-201.8	47,024	-0.43%	大賣/鉅額交易
2019/11/18	10	90.17	28.4	90.32	90.50	-18.4	45,679	-0.04%
2019/11/15	20	90.02	35.9	90.26	90.10	-15.9	45,397	-0.04%
2019/11/14	39	90.01	33.3	90.51	89.30	5.7	45,007	0.01%
2019/11/13	44	89.71	36	89.83	89.70	8	44,081	0.02%
2019/11/12	73.5	90.56	114.1	90.11	91.00	-40.6	43,699	-0.09%	大賣/
2019/11/11	195.5	88.18	231.2	88.75	87.90	-35.7	42,815	-0.08%	大買/大賣/
2019/11/08	200.1	91.60	270.4	91.67	90.90	-70.4	41,247	-0.17%	大買/大賣/
2019/11/07	87	90.54	141	90.63	90.80	-54	39,749	-0.14%	大賣/
2019/11/06	78.9	90.05	207.2	89.95	90.40	-128.3	38,542	-0.33%	大賣/鉅額交易
2019/11/05	148	89.61	203	89.49	90.00	-55	37,282	-0.15%	大買/大賣/
2019/11/04	143.2	88.17	264.4	87.97	89.00	-121.2	36,054	-0.34%	大買/大賣/鉅額交易
2019/11/01	44.4	82.87	179.9	82.75	84.80	-135.5	34,294	-0.40%	大賣/鉅額交易
2019/10/31	31	80.81	77	80.89	80.60	-46	33,093	-0.14%
2019/10/30	18.1	80.20	19	80.36	80.20	-0.9	32,959	0.00%
2019/10/29	19.3	81.00	88.1	81.11	80.80	-68.8	32,835	-0.21%
2019/10/28	14.2	80.28	38	80.31	80.10	-23.8	32,576	-0.07%
2019/10/25	17	80.31	26.1	80.01	80.20	-9.1	32,470	-0.03%
2019/10/24	46.1	80.62	39	80.43	80.50	7.1	32,252	0.02%
2019/10/23	47.1	80.04	121.3	80.00	80.50	-74.3	32,630	-0.23%	大賣/
2019/10/22	43.4	78.96	85.7	79.35	79.50	-42.3	32,364	-0.13%
2019/10/21	8.2	76.91	18	77.18	77.60	-9.8	31,601	-0.03%
2019/10/18	40.4	77.46	34	77.58	76.90	6.4	31,704	0.02%
2019/10/17	41.6	75.86	183	76.47	77.20	-141.4	30,791	-0.46%	大賣/鉅額交易
2019/10/16	4	74.95	37.2	75.08	75.00	-33.2	29,769	-0.11%
2019/10/15	1.5	74.96	17.1	74.85	74.70	-15.6	29,704	-0.05%
2019/10/14	7	74.33	55.5	74.19	74.50	-48.5	30,027	-0.16%
2019/10/09	7.4	73.30	7	73.34	72.90	0.4	29,767	0.00%
2019/10/08	18	73.81	69	73.89	74.00	-51	29,894	-0.17%
2019/10/07	32	73.55	98	73.65	73.40	-66	29,759	-0.22%
2019/10/04	32.4	72.21	4	72.10	72.70	28.4	29,672	0.10%
2019/10/03	56	71.86	11	71.97	72.00	45	29,708	0.15%
2019/10/02	34.2	72.35	6.8	72.33	72.30	27.4	29,572	0.09%
2019/10/01	52.7	72.50	41.9	72.50	72.60	10.8	29,331	0.04%
2019/09/27	38	73.58	16.6	73.53	73.20	21.4	28,815	0.07%
2019/09/26	23	74.28	11	74.17	74.00	12	28,901	0.04%
2019/09/25	10	74.39	8	74.38	74.80	2	28,895	0.01%
2019/09/24	2	74.95	51.2	75.09	74.90	-49.2	29,218	-0.17%
2019/09/23	11.7	74.39	40.2	74.46	74.70	-28.5	29,240	-0.10%
2019/09/20	7	74.03	59	74.21	74.50	-52	29,577	-0.18%
2019/09/19	41	73.83	107.2	73.78	73.50	-66.2	29,314	-0.23%	大賣/
2019/09/18	16.6	74.46	24.2	74.45	74.40	-7.6	29,144	-0.03%
2019/09/17	36.5	74.79	3.1	74.73	74.60	33.4	29,059	0.11%
2019/09/16	113	76.29	17.8	75.54	76.00	95.2	29,303	0.32%	大買/
2019/09/12	51	75.43	34.3	75.69	76.00	16.7	29,068	0.06%
2019/09/11	40	74.49	1	74.70	74.50	39	28,869	0.14%
2019/09/10	7	73.99	28.5	74.00	74.10	-21.5	28,884	-0.07%
2019/09/09	4.1	75.34	4	75.05	74.70	0.1	29,030	0.00%
2019/09/06	23.1	75.28	26.8	75.45	75.00	-3.7	29,372	-0.01%
2019/09/05	2.2	74.95	19	74.83	74.90	-16.8	29,587	-0.06%
2019/09/04	6.8	74.17	9	74.19	74.30	-2.2	29,815	-0.01%
2019/09/03	18.3	73.95	1	74.10	73.60	17.3	29,905	0.06%
2019/09/02	26.3	73.98	27	74.06	74.00	-0.7	30,251	0.00%
2019/08/30	26.6	73.99	29.9	73.67	74.20	-3.3	30,587	-0.01%
2019/08/29	14.4	71.96	1	71.90	71.90	13.4	30,724	0.04%
2019/08/28	8.3	72.07	15	72.13	72.40	-6.8	31,041	-0.02%
2019/08/27	24.1	72.13	1	72.10	72.20	23.1	31,307	0.07%
2019/08/26	27.1	71.86	11	71.95	72.00	16.1	31,562	0.05%
2019/08/23	21	73.53	1	73.60	73.30	20	31,812	0.06%
2019/08/22	18.3	73.89	19.6	73.94	73.90	-1.3	32,267	0.00%
2019/08/21	6	73.52	20	73.45	73.50	-14	34,158	-0.04%
2019/08/20	27.1	72.52	3	72.50	72.40	24.1	34,127	0.07%
2019/08/19	55.1	72.41	2.4	72.56	72.40	52.7	34,491	0.15%
2019/08/16	17.3	71.62	78.6	71.40	72.00	-61.3	35,197	-0.17%
2019/08/15	73	71.70	9	71.69	71.60	64	35,147	0.18%
2019/08/14	26.3	73.22	2	73.60	72.60	24.3	35,268	0.07%
2019/08/13	20.4	73.08	1.3	73.20	72.90	19.1	35,218	0.05%
2019/08/12	11.2	73.70	4	74.05	73.70	7.2	35,749	0.02%
2019/08/08	17	73.10	3	73.53	73.10	14	36,472	0.04%
2019/08/07	28.4	73.24	4	73.08	72.90	24.4	37,306	0.07%
2019/08/06	45	72.58	166	71.37	73.30	-121	37,843	-0.32%	大賣/鉅額交易
2019/08/05	60	73.23	48	73.47	72.80	12	37,786	0.03%
2019/08/02	65.7	75.81	23.1	76.23	75.50	42.6	37,404	0.11%
2019/08/01	8	78.08	1	78.29	77.90	7	37,162	0.02%
2019/07/31	42.4	78.33	24	78.59	78.60	18.4	37,041	0.05%
2019/07/30	186	78.17	195.8	77.82	77.80	-9.8	37,167	-0.03%	大買/大賣/
2019/07/29	28.2	78.18	29.7	78.36	78.40	-1.5	37,511	0.00%
2019/07/26	24	78.50	22	78.57	78.40	2	37,626	0.01%
2019/07/25	77	78.30	23.5	78.49	78.60	53.5	37,671	0.14%
2019/07/24	72	81.27	85.8	81.28	81.30	-13.8	37,192	-0.04%
2019/07/23	154.1	80.87	86.2	80.81	80.90	67.9	36,534	0.19%	大買/
2019/07/22	66.4	80.51	34	80.43	80.60	32.4	36,414	0.09%
2019/07/19	21	79.75	6	79.75	79.30	15	36,308	0.04%
2019/07/18	6	79.22	0.8	79.10	79.00	5.2	36,773	0.01%
2019/07/17	24	79.82	24	79.75	79.30	0	37,533	0.00%
2019/07/16	162.3	79.61	38.2	79.97	80.00	124.1	37,702	0.33%	大買/鉅額交易
2019/07/15	29.4	77.14	5	77.14	78.10	24.4	38,121	0.06%
2019/07/12	96.3	77.91	6	77.60	77.60	90.3	40,175	0.22%
2019/07/11	30.2	78.25	21.8	78.50	78.20	8.4	41,245	0.02%
2019/07/10	16.5	77.87	4.2	77.90	77.90	12.3	42,238	0.03%
2019/07/09	11.3	78.23	8	77.96	77.90	3.3	43,101	0.01%
2019/07/08	4	78.83	10.1	78.72	79.00	-6.1	43,727	-0.01%
2019/07/05	15	78.09	0	0.00	78.20	15	44,148	0.03%
2019/07/04	9	77.79	5	78.00	77.70	4	44,538	0.01%
2019/07/03	32.2	77.93	4.4	77.70	77.50	27.8	44,768	0.06%
2019/07/02	19.3	78.94	7.1	79.25	79.10	12.2	45,091	0.03%
2019/07/01	22.1	79.01	34.4	79.32	79.40	-12.3	45,435	-0.03%
2019/06/28	13	77.49	27	77.80	77.40	-14	46,469	-0.03%
2019/06/27	6.6	77.37	14	77.46	77.40	-7.4	48,925	-0.02%
2019/06/26	7.2	76.17	4	76.35	76.30	3.2	49,037	0.01%
2019/06/25	12	76.48	1	76.60	76.40	11	48,862	0.02%
2019/06/24	6.2	76.07	4.6	76.54	77.10	1.6	48,644	0.00%
2019/06/21	27.1	77.39	35	77.41	76.80	-7.9	48,291	-0.02%
2019/06/20	6.1	77.57	19.3	77.51	77.70	-13.2	47,665	-0.03%
2019/06/19	32.1	76.90	44.9	76.96	77.20	-12.8	47,481	-0.03%
2019/06/18	33.1	75.76	13.9	75.85	75.90	19.2	46,966	0.04%
2019/06/17	12.2	76.10	16	76.08	76.40	-3.8	46,586	-0.01%
2019/06/14	10	75.11	49	75.07	75.10	-39	46,296	-0.08%
2019/06/13	13	73.81	7	73.89	74.20	6	45,938	0.01%
2019/06/12	14	72.76	19	73.06	73.70	-5	45,892	-0.01%
2019/06/11	23	72.22	14	72.48	72.40	9	45,480	0.02%
2019/06/10	21.4	71.79	11.1	72.02	72.10	10.3	45,277	0.02%
2019/06/06	31	71.28	3.8	71.29	71.10	27.2	44,971	0.06%
2019/06/05	28	71.70	1	72.40	71.00	27	44,606	0.06%
2019/06/04	23.2	72.37	2	72.05	71.80	21.2	44,249	0.05%
2019/06/03	5.1	72.48	20.3	73.02	73.40	-15.2	43,903	-0.03%
2019/05/31	39.7	73.96	38	74.64	73.90	1.7	43,607	0.00%
2019/05/30	49.4	72.92	23	73.32	73.40	26.4	42,989	0.06%
2019/05/29	24	70.85	19	71.13	72.20	5	42,844	0.01%
2019/05/28	42	71.56	2.1	71.65	71.20	39.9	42,521	0.09%
2019/05/27	41.1	71.58	2.5	71.48	71.40	38.6	40,574	0.10%
2019/05/24	31.5	71.69	2	71.50	71.40	29.5	40,541	0.07%
2019/05/23	134.2	71.96	24	71.87	71.50	110.2	40,262	0.27%	大買/鉅額交易
2019/05/22	40.8	74.32	1	74.40	74.00	39.8	39,723	0.10%
2019/05/21	34.1	75.00	15	74.91	75.00	19.1	39,988	0.05%
2019/05/20	16	75.11	10.5	75.11	75.00	5.5	39,825	0.01%
2019/05/17	51	75.72	23	75.72	74.70	28	39,707	0.07%
2019/05/16	38	77.22	31.4	77.04	75.90	6.6	39,278	0.02%
2019/05/15	61.4	77.84	113.1	77.86	77.80	-51.7	38,512	-0.13%	大賣/
2019/05/14	81	79.56	25	79.27	79.70	56	37,886	0.15%
2019/05/13	40.5	81.74	21	81.65	81.20	19.5	37,563	0.05%
2019/05/10	40.9	84.10	19.2	84.06	83.70	21.7	37,575	0.06%
2019/05/09	14.4	84.94	17	84.92	84.30	-2.6	37,560	-0.01%
2019/05/08	13	85.62	8.5	85.99	85.90	4.5	37,350	0.01%
2019/05/07	23.4	86.51	26.8	86.65	86.60	-3.4	37,276	-0.01%
2019/05/06	54.5	85.57	78.2	85.25	84.90	-23.6	37,269	-0.06%
2019/05/03	47.4	87.90	29.6	87.53	88.20	17.8	36,812	0.05%
2019/05/02	11.4	86.70	8.9	86.71	86.90	2.5	36,616	0.01%
2019/04/30	4.8	86.71	19.4	86.58	86.90	-14.6	36,365	-0.04%
2019/04/29	8.9	87.84	7	87.90	87.80	1.8	36,026	0.01%
2019/04/26	17	87.14	35.2	87.13	87.40	-18.2	35,703	-0.05%
2019/04/25	25.7	86.50	24.1	86.65	86.80	1.6	35,423	0.00%
2019/04/24	33.4	87.33	19.9	88.09	86.90	13.6	35,170	0.04%
2019/04/23	36.2	87.53	59	87.69	88.30	-22.8	34,864	-0.07%
2019/04/22	80.6	88.31	65	88.64	87.80	15.6	34,003	0.05%
2019/04/19	105.6	89.85	117	89.76	88.90	-11.5	33,706	-0.03%	大買/大賣/
2019/04/18	179.6	93.98	135.5	95.09	91.60	44.1	32,619	0.14%	大買/大賣/
2019/04/17	94.3	91.37	296.8	91.39	91.80	-202.5	30,553	-0.66%	大賣/鉅額交易
2019/04/16	39.5	90.12	66.4	90.75	89.90	-27	29,346	-0.09%
2019/04/15	28	88.54	166.1	88.54	89.30	-138.1	28,411	-0.49%	大賣/鉅額交易
2019/04/12	33.6	86.14	86.7	86.27	86.50	-53.1	27,828	-0.19%
2019/04/11	12.1	83.82	29.1	84.10	83.80	-17	27,456	-0.06%
2019/04/10	19	82.89	27.5	82.96	83.00	-8.5	26,990	-0.03%
2019/04/09	10.8	82.39	9.4	82.36	82.50	1.4	26,686	0.01%
2019/04/08	7.1	82.59	60	82.50	82.40	-52.9	26,501	-0.20%
2019/04/03	43.7	81.71	71.9	81.15	81.90	-28.2	25,825	-0.11%
2019/04/02	39.3	82.35	41	82.55	82.00	-1.7	25,304	-0.01%
2019/04/01	186	79.81	197.6	79.78	80.80	-11.6	23,838	-0.05%	大買/大賣/
2019/03/29	52	73.49	24.6	72.96	73.50	27.4	21,133	0.13%
2019/03/28	6	71.68	13	71.62	71.80	-7	21,058	-0.03%
2019/03/27	2.5	71.90	2.5	71.90	71.90	0	21,359	0.00%
2019/03/26	3	71.67	17.8	71.68	71.80	-14.8	21,516	-0.07%
2019/03/25	20	71.54	1	71.60	71.20	19	21,784	0.09%
2019/03/22	3.9	72.98	10.1	72.81	73.00	-6.2	21,732	-0.03%
2019/03/21	21.1	72.76	25	72.90	73.00	-3.9	21,996	-0.02%
2019/03/20	12.7	72.33	6.4	72.23	72.40	6.3	22,458	0.03%
2019/03/19	4.2	71.90	10.4	72.10	72.30	-6.3	23,024	-0.03%
2019/03/18	22.9	71.48	18.8	71.68	72.00	4.1	23,226	0.02%
2019/03/15	21.2	70.81	5	70.88	70.60	16.2	23,470	0.07%
2019/03/14	7	70.83	2	71.00	71.10	5	23,311	0.02%
2019/03/13	4.2	70.70	0	0.00	70.70	4.2	24,214	0.02%
2019/03/12	2.4	71.20	7	71.27	71.20	-4.6	24,353	-0.02%
2019/03/11	13.6	70.56	15.1	70.47	70.40	-1.4	24,453	-0.01%
2019/03/08	75.1	70.78	0	0.00	70.70	75.1	24,916	0.30%
2019/03/07	3	71.77	0.8	71.80	71.60	2.2	25,765	0.01%
2019/03/06	2.4	72.23	1.6	72.40	72.50	0.8	26,193	0.00%
2019/03/05	14	71.59	10.8	71.91	71.90	3.2	26,787	0.01%
2019/03/04	13.4	71.91	4.2	72.03	72.20	9.2	26,928	0.03%
2019/02/27	6.2	72.67	7.8	72.75	72.70	-1.6	26,754	-0.01%
2019/02/26	37.4	73.11	58.1	73.42	72.80	-20.7	26,722	-0.08%
2019/02/25	9.2	73.12	4	73.38	73.40	5.2	26,937	0.02%
2019/02/22	23.2	73.15	13.4	73.37	73.50	9.8	27,267	0.04%
2019/02/21	55.8	73.57	33	73.65	73.80	22.8	27,552	0.08%
2019/02/20	19.2	73.32	38.8	73.37	73.20	-19.6	27,545	-0.07%
2019/02/19	6.5	71.92	9.8	71.97	72.00	-3.4	27,169	-0.01%
2019/02/18	8.2	71.41	7	71.44	71.00	1.2	27,351	0.00%
2019/02/15	15.4	70.62	6	70.87	70.30	9.4	27,533	0.03%
2019/02/14	29.2	71.78	5	71.56	71.40	24.2	27,638	0.09%
2019/02/13	23.9	72.09	16	72.21	72.00	7.9	27,733	0.03%
2019/02/12	3	72.00	74	71.60	72.00	-71	27,694	-0.26%
2019/02/11	6.4	70.03	3	70.33	69.90	3.4	27,543	0.01%
2019/01/30	1.6	70.06	10	70.40	70.00	-8.4	27,311	-0.03%
2019/01/29	10.3	69.93	12	69.95	69.90	-1.7	27,329	-0.01%
2019/01/28	3.2	70.79	20	70.80	70.80	-16.8	27,288	-0.06%
2019/01/25	0.2	70.50	18	70.70	70.70	-17.8	27,511	-0.06%
2019/01/24	10.6	69.87	32.6	69.96	70.00	-22	27,455	-0.08%
2019/01/23	9.1	69.96	2	69.80	69.70	7.1	27,740	0.03%
2019/01/22	4.5	70.59	2.4	70.54	70.70	2.1	27,933	0.01%
2019/01/21	6.4	71.19	54	71.14	71.20	-47.6	28,393	-0.17%
2019/01/18	35.1	70.50	4	70.55	70.80	31.1	29,728	0.10%
2019/01/17	0.2	70.30	5	70.44	70.40	-4.8	30,927	-0.02%
2019/01/16	18.3	70.36	7	70.06	70.20	11.3	31,610	0.04%
2019/01/15	3.4	70.07	42	70.32	70.30	-38.6	31,959	-0.12%
2019/01/14	5.2	69.02	4.2	69.07	68.70	1	32,168	0.00%
2019/01/11	3.6	69.67	3	69.50	69.40	0.6	33,547	0.00%
2019/01/10	4.8	69.28	0	0.00	69.30	4.8	33,515	0.01%
2019/01/09	6.4	69.38	26	70.00	69.90	-19.6	33,515	-0.06%
2019/01/08	11	69.00	1.6	68.65	68.60	9.4	33,510	0.03%
2019/01/07	32.2	68.90	22.9	69.28	69.30	9.3	33,710	0.03%
2019/01/04	28.5	67.51	14.6	67.60	67.60	13.9	33,606	0.04%
2019/01/03	32.1	68.83	4	68.83	68.90	28.1	33,646	0.08%
2019/01/02	18	70.35	1.6	70.14	70.10	16.4	33,501	0.05%
2018/12/28	10.8	70.86	14.1	70.98	70.80	-3.3	33,856	-0.01%
2018/12/27	2	71.60	3	71.30	70.80	-1	34,100	0.00%
2018/12/26	2.2	70.89	0	0.00	70.20	2.2	34,354	0.01%
2018/12/25	0	70.70	0.4	70.70	70.70	-0.4	34,538	0.00%
2018/12/24	1	70.90	2	71.10	71.40	-1	35,126	0.00%
2018/12/22	1.6	71.02	12	71.20	70.90	-10.4	35,373	-0.03%
2018/12/21	28.2	70.52	12	70.63	71.40	16.2	35,779	0.05%
2018/12/20	1.4	71.36	2	71.70	71.50	-0.6	35,804	0.00%
2018/12/19	37.4	71.17	73.6	71.51	71.80	-36.2	35,643	-0.10%
2018/12/18	21	70.39	9	70.48	70.80	12	35,873	0.03%
2018/12/17	2.2	71.39	15.1	71.80	71.10	-12.9	36,093	-0.04%
2018/12/14	15.1	71.45	1	71.80	71.50	14.1	36,528	0.04%
2018/12/13	28	72.50	49.1	72.51	73.00	-21.1	36,813	-0.06%
2018/12/12	18.2	70.76	25.1	71.03	71.20	-6.9	37,341	-0.02%
2018/12/11	14.4	68.66	2.2	68.94	68.40	12.2	37,568	0.03%
2018/12/10	46.2	67.88	18	67.82	67.70	28.2	37,759	0.07%
2018/12/07	14.5	69.35	2	69.50	69.10	12.5	37,568	0.03%
2018/12/06	158	69.35	1	69.10	69.00	157	37,365	0.42%	大買/鉅額交易
2018/12/05	10.2	71.92	1.6	71.88	71.60	8.6	36,597	0.02%
2018/12/04	2.5	73.62	5.1	73.50	73.40	-2.6	36,922	-0.01%
2018/12/03	5.7	73.26	24.6	73.93	74.00	-18.9	36,977	-0.05%
2018/11/30	12.7	72.99	12.1	73.50	71.90	0.6	36,598	0.00%
2018/11/29	7.5	73.13	23.5	73.15	72.40	-16	35,692	-0.04%
2018/11/28	32	72.62	26.1	72.28	73.10	5.9	35,289	0.02%
2018/11/27	13	70.42	2	70.50	70.70	11	34,839	0.03%
2018/11/26	15.7	71.03	4.3	71.03	71.00	11.4	34,800	0.03%
2018/11/23	9.4	70.04	59.6	70.05	70.00	-50.2	34,663	-0.14%
2018/11/22	16.2	69.86	8.4	70.19	69.50	7.8	34,653	0.02%
2018/11/21	113.3	69.16	7	70.07	70.60	106.3	34,466	0.31%	大買/鉅額交易
2018/11/20	33.4	71.66	5.8	71.03	71.00	27.6	34,147	0.08%
2018/11/19	2.1	73.50	1.8	73.54	73.40	0.3	33,901	0.00%
2018/11/16	4.8	74.33	11.8	74.20	74.30	-7	34,199	-0.02%
2018/11/15	7.1	74.02	35.3	73.02	74.50	-28.2	35,037	-0.08%
2018/11/14	38.8	73.95	5.8	73.27	73.30	33	34,998	0.09%
2018/11/13	9.4	74.44	10.8	74.35	74.40	-1.4	34,972	0.00%
2018/11/12	38.5	76.36	4	76.17	76.20	34.5	34,899	0.10%
2018/11/09	5.2	75.99	4.8	76.00	76.10	0.4	35,101	0.00%
2018/11/08	13.2	76.96	13	76.92	76.60	0.2	35,138	0.00%
2018/11/07	4.1	77.83	2	77.75	77.90	2.1	35,022	0.01%
2018/11/06	7.6	78.21	8.2	78.04	77.30	-0.6	35,016	0.00%
2018/11/05	22.5	80.32	4	79.93	80.00	18.5	35,081	0.05%
2018/11/02	23.6	79.62	57	80.14	81.00	-33.4	35,222	-0.09%
2018/11/01	2.4	79.86	10.2	79.78	79.90	-7.8	35,105	-0.02%
2018/10/31	2.4	78.60	13.2	78.51	78.80	-10.8	35,267	-0.03%
2018/10/30	6.3	76.11	12.8	76.27	76.40	-6.5	35,030	-0.02%
2018/10/29	37.6	76.08	28.8	77.54	75.50	8.8	35,063	0.03%
2018/10/26	28.7	77.07	87.8	77.35	76.20	-59.2	35,074	-0.17%
2018/10/17	98.9	69.70	18	70.24	68.10	80.9	34,592	0.23%
2018/10/16	57.3	70.08	67.1	70.10	70.40	-9.8	33,758	-0.03%
2018/10/15	79.1	70.71	16.1	70.69	70.50	63	33,489	0.19%
2018/10/12	52	70.79	62.2	71.22	71.90	-10.2	33,508	-0.03%
2018/10/11	404.2	70.57	137.1	71.01	70.10	267.1	33,512	0.80%	大買/大賣/鉅額交易
2018/10/09	13	75.58	12	75.70	75.30	1	32,293	0.00%
2018/10/08	40.2	75.55	14.2	75.52	75.50	26	32,342	0.08%
2018/10/05	25.2	75.81	7.3	75.68	75.60	18	32,631	0.06%
2018/10/04	22	76.47	2	76.80	76.20	20	32,542	0.06%
2018/10/03	9	77.77	9.3	77.84	77.80	-0.3	32,668	0.00%
2018/10/02	24	78.78	9	79.44	78.10	15	32,896	0.05%
2018/10/01	137.1	79.99	102	80.19	79.90	35.1	32,641	0.11%	大買/大賣/
2018/09/28	50.3	78.55	211.1	78.88	79.20	-160.8	32,840	-0.49%	大賣/鉅額交易
2018/09/27	165.4	77.97	117	78.31	78.70	48.4	32,499	0.15%	大買/大賣/
2018/09/26	66	77.31	24	77.51	77.30	42	32,279	0.13%
2018/09/25	13.3	75.78	9	76.02	76.10	4.3	32,142	0.01%
2018/09/21	32.3	75.61	4	75.50	75.80	28.3	32,370	0.09%
2018/09/20	16.1	75.61	23	75.46	75.60	-6.9	32,265	-0.02%
2018/09/19	15	76.32	7	76.14	76.40	8	32,294	0.02%
2018/09/18	29.5	76.16	0.1	76.30	75.80	29.4	32,335	0.09%
2018/09/17	5	77.84	1	77.80	77.80	4	32,456	0.01%
2018/09/14	13.1	76.94	43	77.73	77.90	-29.9	32,799	-0.09%
2018/09/13	42	76.10	3.1	76.08	76.00	38.9	32,828	0.12%
2018/09/12	42.6	77.37	19	77.64	77.00	23.6	32,740	0.07%
2018/09/11	17	76.76	35	76.79	77.70	-18	32,803	-0.05%
2018/09/10	188	75.60	41.5	75.33	75.10	146.5	33,096	0.44%	大買/鉅額交易
2018/09/07	251.5	77.90	19	78.22	77.70	232.5	32,715	0.71%	大買/鉅額交易
2018/09/06	38.7	79.33	17.3	79.31	79.30	21.4	32,743	0.07%
2018/09/05	27.1	80.13	0	0.00	80.10	27.1	32,558	0.08%
2018/09/04	11.5	80.19	0	0.00	80.10	11.5	32,939	0.03%
2018/09/03	16.2	80.30	3	80.33	80.10	13.2	33,317	0.04%
2018/08/31	45	80.44	15	80.50	80.50	30	34,592	0.09%
2018/08/30	25	81.15	6	81.08	80.90	19	35,372	0.05%
2018/08/29	10	81.25	2	81.30	81.40	8	35,704	0.02%
2018/08/28	4.9	81.19	10	81.23	81.20	-5.1	35,877	-0.01%
2018/08/27	36.2	80.94	1	80.90	81.00	35.2	36,077	0.10%
2018/08/24	33.2	80.76	1	81.00	81.10	32.2	36,106	0.09%
2018/08/23	6.1	81.23	7	81.46	81.80	-0.9	37,143	0.00%
2018/08/22	12.5	81.52	5	81.60	81.70	7.5	37,444	0.02%
2018/08/21	8	81.00	0	0.00	81.00	8	37,825	0.02%
2018/08/20	3.2	81.05	2.2	81.21	81.00	1	38,555	0.00%
2018/08/17	17	81.46	7	81.67	81.10	10	39,047	0.03%
2018/08/16	16.5	81.18	12.3	81.30	81.20	4.2	39,033	0.01%
2018/08/15	47.1	80.63	47.6	80.71	81.10	-0.5	38,932	0.00%
2018/08/14	132.2	81.67	39	82.18	81.30	93.2	38,576	0.24%	大買/
2018/08/13	34	84.19	13.1	85.12	83.80	20.9	37,744	0.06%
2018/08/10	0.4	85.70	35	85.77	85.90	-34.6	37,559	-0.09%
2018/08/09	6	85.27	25	85.42	85.20	-19	37,496	-0.05%
2018/08/08	11	84.89	11.3	84.94	85.00	-0.3	37,984	0.00%
2018/08/07	3	84.73	16	84.84	84.40	-13	38,653	-0.03%
2018/08/06	16	84.66	23	84.59	84.60	-7	40,277	-0.02%
2018/08/03	9.1	83.51	9.3	83.57	83.80	-0.2	40,685	0.00%
2018/08/02	34	83.19	4	83.65	82.80	30	40,725	0.07%
2018/08/01	17	83.89	7.6	84.02	84.10	9.4	40,747	0.02%
2018/07/31	10	83.56	4	83.85	83.80	6	40,718	0.01%
2018/07/30	2	83.65	24	83.92	84.20	-22	40,734	-0.05%
2018/07/27	4.3	83.15	5	83.28	83.20	-0.8	40,533	0.00%
2018/07/26	15.2	82.55	1	83.00	83.50	14.2	40,985	0.03%
2018/07/25	39.6	82.84	9.3	82.87	82.70	30.3	41,156	0.07%
2018/07/24	58.2	85.38	25.5	85.33	85.20	32.6	41,023	0.08%
2018/07/23	7.2	85.30	10.1	85.26	85.50	-3	40,405	-0.01%
2018/07/20	18.3	84.96	42.7	85.18	85.30	-24.4	40,448	-0.06%
2018/07/19	22.1	84.66	64.2	84.90	85.20	-42.2	40,634	-0.10%
2018/07/18	18.3	83.95	30.2	84.21	84.10	-11.9	41,177	-0.03%
2018/07/17	6.1	82.73	5	82.90	82.90	1.1	41,148	0.00%
2018/07/16	11	82.96	9.1	83.16	82.80	1.9	41,273	0.00%
2018/07/13	5.2	82.46	23.3	82.43	82.90	-18.1	42,018	-0.04%
2018/07/12	9	81.26	50	81.21	81.20	-41	42,639	-0.10%
2018/07/11	16.1	80.98	8	81.60	81.60	8.1	42,885	0.02%
2018/07/10	58	80.62	0	0.00	80.50	58	42,680	0.14%
2018/07/09	4.3	81.00	4	81.03	80.80	0.3	42,584	0.00%
2018/07/06	75.1	80.34	5	80.94	80.50	70.1	42,830	0.16%
2018/07/05	4	81.10	7.3	81.18	81.20	-3.3	42,840	-0.01%
2018/07/04	6.1	81.01	4	81.38	81.60	2.1	43,143	0.00%
2018/07/03	48.8	81.05	5	81.04	80.70	43.8	43,802	0.10%
2018/07/02	19.3	81.62	6	81.62	81.00	13.3	44,386	0.03%
2018/06/29	22.1	82.23	57.2	83.08	83.20	-35.1	44,722	-0.08%
2018/06/28	15.4	80.59	2	80.75	80.50	13.4	46,328	0.03%
2018/06/27	22.4	81.13	2	81.00	80.90	20.4	46,430	0.04%
2018/06/26	45.3	80.60	12	80.90	81.00	33.3	46,386	0.07%
2018/06/25	37.2	81.81	9	81.69	81.50	28.2	46,072	0.06%
2018/06/22	31.3	82.14	4	82.13	82.30	27.3	45,973	0.06%
2018/06/21	25	82.90	57.5	83.01	82.70	-32.5	45,954	-0.07%
2018/06/20	124.5	82.23	10	82.36	83.00	114.5	46,402	0.25%	大買/鉅額交易
2018/06/19	171.1	83.13	3	83.07	83.00	168.1	46,024	0.37%	大買/鉅額交易
2018/06/15	46	84.75	5	84.72	85.00	41	45,391	0.09%
2018/06/14	68.5	86.15	8	86.06	85.50	60.5	44,934	0.13%
2018/06/13	9	87.54	30	88.14	87.80	-21	44,377	-0.05%
2018/06/12	7	87.57	31	87.79	87.70	-24	45,087	-0.05%
2018/06/11	18	87.66	63	87.33	87.40	-45	45,024	-0.10%
2018/06/08	166	89.32	28.6	89.86	88.30	137.4	45,184	0.30%	大買/鉅額交易
2018/06/07	116	89.70	241.4	90.39	91.20	-125.4	44,916	-0.28%	大買/大賣/鉅額交易
2018/06/06	16.1	88.65	48.5	88.82	89.10	-32.4	44,888	-0.07%
2018/06/05	10	88.00	381.1	87.82	88.10	-371.1	45,553	-0.81%	大賣/鉅額交易
2018/06/04	46.1	87.57	6.1	87.72	87.80	40	45,573	0.09%
2018/06/01	22	86.41	26	86.43	86.60	-4	45,724	-0.01%
2018/05/31	20.1	86.24	7	87.47	85.70	13.1	45,907	0.03%
2018/05/30	13.1	87.51	22.9	87.07	87.40	-9.8	45,020	-0.02%
2018/05/29	10.6	88.14	45	88.34	87.60	-34.4	44,829	-0.08%
2018/05/28	12.1	88.63	83.8	88.46	88.80	-71.7	44,821	-0.16%
2018/05/25	8	86.04	52	86.08	86.50	-44	44,419	-0.10%
2018/05/24	13.1	84.15	3	84.13	84.10	10.1	44,188	0.02%
2018/05/23	24.3	83.80	2	84.40	83.60	22.3	44,702	0.05%
2018/05/22	24	84.27	5	85.10	84.00	19	45,124	0.04%
2018/05/21	10	85.14	82	85.18	85.00	-72	45,700	-0.16%
2018/05/18	16.2	84.15	5	84.38	83.90	11.2	46,339	0.02%
2018/05/17	37.3	84.95	11	84.82	84.20	26.3	47,022	0.06%
2018/05/16	34	84.92	11.1	85.04	84.60	22.9	47,215	0.05%
2018/05/15	79.1	87.54	344	88.17	86.00	-264.9	47,488	-0.56%	大賣/鉅額交易
2018/05/14	139.4	88.66	142.1	88.64	89.00	-2.7	48,662	-0.01%	大買/大賣/
2018/05/11	25	84.16	61	84.18	85.00	-36	47,388	-0.08%
2018/05/10	6.2	82.71	15	82.54	82.90	-8.8	47,391	-0.02%
2018/05/09	21.2	82.30	2	82.40	81.80	19.2	47,644	0.04%
2018/05/08	14	82.01	7	82.29	82.60	7	48,053	0.01%
2018/05/07	9.1	81.30	7.1	81.59	81.60	2	48,209	0.00%
2018/05/04	23	80.52	6	80.50	80.40	17	48,519	0.04%
2018/05/03	56	80.44	4	80.10	80.10	52	48,855	0.11%
2018/05/02	32.9	82.61	2	83.50	81.80	30.9	48,950	0.06%
2018/04/30	36	82.64	23	82.63	82.90	13	49,029	0.03%
2018/04/27	22	81.22	15.5	81.13	81.50	6.5	49,363	0.01%
2018/04/26	39.1	80.87	8	80.76	80.60	31.1	49,915	0.06%
2018/04/25	63	79.97	22	80.10	80.40	41	50,957	0.08%
2018/04/24	109.1	81.02	25	81.20	80.60	84.1	51,057	0.16%	大買/
2018/04/23	76.3	83.21	11	83.19	83.00	65.3	50,484	0.13%
2018/04/20	31.1	83.98	16	84.04	84.00	15.1	50,371	0.03%
2018/04/19	123.2	83.82	40	83.71	85.00	83.2	50,547	0.16%	大買/
2018/04/18	181.8	85.43	27	85.38	84.80	154.8	50,204	0.31%	大買/鉅額交易
2018/04/17	122.5	86.65	2	86.85	86.50	120.5	50,087	0.24%	大買/鉅額交易
2018/04/16	22.4	87.27	20.3	87.66	87.60	2.1	50,333	0.00%
2018/04/13	23.1	87.02	7	87.09	87.00	16.1	50,506	0.03%
2018/04/12	35.2	87.13	5	86.86	86.80	30.2	50,851	0.06%
2018/04/11	34.1	87.90	12	87.91	87.30	22.1	51,181	0.04%
2018/04/10	44	87.16	15	87.07	87.00	29	51,411	0.06%
2018/04/09	35.3	87.09	19	87.25	87.40	16.3	51,757	0.03%
2018/04/03	66.2	87.20	12	87.08	87.20	54.2	51,281	0.11%
2018/04/02	98.8	88.30	30.5	88.56	88.10	68.3	50,921	0.13%
2018/03/31	244.1	88.81	88	88.78	88.50	156.1	50,680	0.31%	大買/鉅額交易
2018/03/30	12.6	91.60	9	91.86	91.40	3.6	48,765	0.01%
2018/03/29	14	90.10	1	90.30	90.00	13	48,632	0.03%
2018/03/28	34.1	90.40	0	0.00	90.10	34.1	48,333	0.07%
2018/03/27	15.1	91.06	4	91.28	91.20	11.1	48,237	0.02%
2018/03/26	32	89.90	8.2	90.01	90.20	23.8	48,082	0.05%
2018/03/23	160.1	90.92	12	91.09	90.40	148.1	48,202	0.31%	大買/鉅額交易
2018/03/22	2	92.70	3	92.54	92.80	-1	48,376	0.00%
2018/03/21	22	92.41	10	92.63	92.40	12	48,263	0.02%
2018/03/20	26	92.51	10	92.76	92.60	16	48,615	0.03%
2018/03/19	83.3	92.84	14	93.01	92.90	69.3	48,662	0.14%
2018/03/16	38	93.16	14.1	93.44	92.80	23.9	48,767	0.05%
2018/03/15	48	93.44	72.2	92.71	93.40	-24.2	48,424	-0.05%
2018/03/14	88	93.68	12	93.79	93.30	76	48,939	0.16%
2018/03/13	146.2	95.77	60	96.02	95.20	86.2	48,868	0.18%	大買/
2018/03/12	60.6	93.95	148	93.98	94.30	-87.4	48,136	-0.18%	大賣/
2018/03/09	135.7	91.85	71.6	91.72	91.90	64.1	48,311	0.13%	大買/
2018/03/08	22	89.36	6	89.57	89.40	16	48,434	0.03%
2018/03/07	25.9	89.15	32	89.48	88.50	-6.1	48,600	-0.01%
2018/03/06	9	88.23	17.9	88.32	88.20	-8.9	49,225	-0.02%
2018/03/05	23	87.22	4	87.45	87.00	19	49,994	0.04%
2018/03/02	22	87.27	0	0.00	87.80	22	49,680	0.04%
2018/03/01	30	87.95	13	87.99	87.90	17	49,850	0.03%
2018/02/27	7.4	88.72	4.1	89.09	88.10	3.3	49,752	0.01%
2018/02/26	23.1	89.18	11	89.21	88.80	12.1	49,448	0.02%
2018/02/23	30.1	88.79	9.4	89.01	88.90	20.7	49,325	0.04%
2018/02/22	30.1	87.79	0	0.00	87.90	30.1	49,530	0.06%
2018/02/21	14.1	88.45	6.4	88.56	88.20	7.7	49,335	0.02%
2018/02/12	73.5	87.80	64	87.63	87.60	9.5	48,915	0.02%
2018/02/09	110.2	87.35	7	87.14	87.50	103.2	48,743	0.21%	大買/鉅額交易
2018/02/08	21.1	89.33	9	89.48	89.00	12.1	48,453	0.02%
2018/02/07	50.6	90.52	21	90.41	90.00	29.6	49,905	0.06%
2018/02/06	364.1	89.40	104.8	89.32	89.20	259.4	49,153	0.53%	大買/大賣/鉅額交易
2018/02/05	99.1	92.97	6	92.90	92.80	93.1	47,142	0.20%
2018/02/02	28.8	94.26	37	94.98	95.20	-8.2	47,140	-0.02%
2018/02/01	15.4	93.52	43	93.89	93.50	-27.7	47,024	-0.06%
2018/01/31	65.1	92.58	13	92.66	92.20	52.1	46,756	0.11%
2018/01/30	39	94.13	7	94.13	93.60	32	46,299	0.07%
2018/01/29	14	94.93	165	94.81	94.70	-151	46,043	-0.33%	大賣/鉅額交易
2018/01/26	19.2	95.34	16	95.55	95.40	3.2	45,847	0.01%
2018/01/25	38.2	95.76	48	95.94	95.40	-9.8	45,486	-0.02%
2018/01/24	64.1	96.02	5	96.26	95.90	59.1	44,848	0.13%
2018/01/23	49	96.13	38.4	96.26	96.90	10.6	44,696	0.02%
2018/01/22	39	96.97	19.2	96.91	96.60	19.8	44,513	0.04%
2018/01/19	149.2	96.03	75.5	95.97	96.90	73.7	43,848	0.17%	大買/
2018/01/18	151	94.57	55	94.37	93.80	96	42,486	0.23%	大買/
2018/01/17	18.1	92.99	45	93.00	93.40	-26.9	42,043	-0.06%
2018/01/16	28	93.33	8	93.53	93.40	20	41,887	0.05%
2018/01/15	43	93.00	28	92.82	93.30	15	41,766	0.04%
2018/01/12	27	91.84	6	92.02	91.80	21	41,540	0.05%
2018/01/11	69	91.30	16.6	91.34	91.40	52.5	41,459	0.13%
2018/01/10	53.1	90.93	12.2	90.93	90.80	40.9	40,939	0.10%
2018/01/09	10	91.91	0	0.00	91.80	10	40,640	0.02%
2018/01/08	27.3	91.84	3	91.97	91.80	24.3	40,616	0.06%
2018/01/05	28	92.30	9	92.41	93.00	19	40,275	0.05%
2018/01/04	33	92.80	5	93.60	92.60	28	39,996	0.07%
2018/01/03	50	94.50	10.4	94.69	94.00	39.6	39,819	0.10%
2018/01/02	8.1	94.94	13	94.67	95.00	-4.9	39,215	-0.01%