鴻海 (2317)-國泰-松江券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/11/22	30.4	204.63	18.4	204.99	203.00	12	64,798	0.02%
2024/11/21	103.9	202.88	41.8	203.26	202.50	62.1	65,000	0.10%	大買/
2024/11/20	118.9	207.30	77.9	205.97	206.00	41	65,385	0.06%	大買/
2024/11/19	83.6	202.97	51.3	203.30	203.50	32.3	65,849	0.05%
2024/11/18	114	203.67	124.9	204.38	202.50	-10.9	66,210	-0.02%	大買/大賣/
2024/11/15	134.9	208.63	102.3	208.06	207.00	32.6	66,169	0.05%	大買/大賣/
2024/11/14	115.1	213.13	41.4	211.82	211.50	73.7	65,720	0.11%	大買/
2024/11/13	52.6	214.17	72.6	213.83	214.50	-20	65,927	-0.03%
2024/11/12	151.9	215.84	67.6	215.15	214.00	84.3	66,646	0.13%	大買/
2024/11/11	68.9	219.01	32.2	219.04	220.00	36.7	67,372	0.05%
2024/11/08	70.1	218.54	209.3	218.94	218.00	-139.2	68,533	-0.20%	大賣/鉅額交易
2024/11/07	34.4	216.35	129.2	217.01	217.00	-94.8	69,919	-0.14%	大賣/
2024/11/06	228.4	214.53	78.1	215.78	213.50	150.3	71,518	0.21%	大買/鉅額交易
2024/11/05	39.9	213.34	53.4	213.99	214.00	-13.5	73,247	-0.02%
2024/11/04	45	211.16	120.5	211.68	214.00	-75.4	77,681	-0.10%	大賣/
2024/11/01	143.5	205.92	50.2	206.37	208.00	93.3	80,548	0.12%	大買/
2024/10/30	131.5	211.68	90.8	212.35	211.50	40.7	81,929	0.05%	大買/
2024/10/29	176.4	209.89	162.8	208.85	209.50	13.6	81,977	0.02%	大買/大賣/
2024/10/28	190.2	217.25	107.4	217.32	215.00	82.8	81,834	0.10%	大買/大賣/
2024/10/25	42.3	213.51	103.4	214.61	216.00	-61.1	81,192	-0.08%	大賣/
2024/10/24	148.5	212.03	152.1	212.27	211.50	-3.6	81,356	0.00%	大買/大賣/
2024/10/23	45.3	214.60	30.6	215.74	216.00	14.8	81,746	0.02%
2024/10/22	109.2	213.88	259.8	214.13	215.50	-150.6	82,294	-0.18%	大買/大賣/鉅額交易
2024/10/21	101.7	210.80	103.8	210.98	210.00	-2.1	83,469	0.00%	大買/大賣/
2024/10/18	77.2	209.30	213	209.15	207.50	-135.7	83,998	-0.16%	大賣/鉅額交易
2024/10/17	89	206.21	416.9	205.96	208.50	-327.9	84,516	-0.39%	大賣/鉅額交易
2024/10/16	38.7	204.69	56.8	205.27	205.00	-18.1	84,684	-0.02%
2024/10/15	88.9	204.67	214.6	205.67	207.00	-125.6	84,454	-0.15%	大賣/鉅額交易
2024/10/14	120.3	198.09	51.7	197.88	199.00	68.6	83,225	0.08%	大買/
2024/10/11	98.2	200.61	118.8	200.12	200.00	-20.6	84,917	-0.02%	大賣/
2024/10/09	59.9	198.38	149.5	198.73	199.00	-89.6	84,841	-0.11%	大賣/
2024/10/08	161.7	195.00	45.7	195.54	194.00	115.9	84,628	0.14%	大買/鉅額交易
2024/10/07	136.3	196.87	75	196.87	197.50	61.3	86,026	0.07%	大買/
2024/10/04	123.4	193.46	212.3	193.28	194.00	-88.8	86,540	-0.10%	大買/大賣/
2024/10/01	31.3	187.20	14.6	187.41	187.00	16.7	85,357	0.02%
2024/09/30	49.5	189.00	69.1	189.35	187.50	-19.6	86,645	-0.02%
2024/09/27	41.5	191.37	83.4	192.05	191.00	-41.9	86,879	-0.05%
2024/09/26	44.4	189.91	62.8	190.31	189.50	-18.4	88,138	-0.02%
2024/09/25	143.1	189.38	161.6	188.84	188.50	-18.6	88,278	-0.02%	大買/大賣/
2024/09/24	23.7	180.77	58.2	181.90	183.00	-34.6	87,589	-0.04%
2024/09/23	36.7	179.53	60.9	179.32	180.00	-24.2	88,056	-0.03%
2024/09/20	46.5	179.96	49.6	179.84	177.00	-3.1	89,343	0.00%
2024/09/19	23.5	175.04	36.6	175.47	176.50	-13.1	89,933	-0.01%
2024/09/18	128.3	175.57	15.9	175.19	174.00	112.4	90,975	0.12%	大買/鉅額交易
2024/09/16	24.7	178.95	45.2	179.78	181.00	-20.5	92,423	-0.02%
2024/09/13	16.5	176.56	17.9	177.40	176.00	-1.4	94,482	0.00%
2024/09/12	45.8	175.78	119.6	175.67	177.50	-73.8	96,794	-0.08%	大賣/
2024/09/11	16.4	170.55	91.7	170.50	169.50	-75.2	97,425	-0.08%
2024/09/10	133.7	169.96	75.1	169.49	169.00	58.6	98,440	0.06%	大買/
2024/09/09	153.3	172.02	53.2	172.54	172.00	100	98,999	0.10%	大買/
2024/09/06	33	176.29	39.4	176.30	176.50	-6.4	100,326	-0.01%
2024/09/05	188.1	177.95	77.3	176.51	175.00	110.7	101,765	0.11%	大買/鉅額交易
2024/09/04	165.5	176.77	154.6	176.56	179.50	10.8	101,899	0.01%	大買/大賣/
2024/09/03	40.5	185.44	85.5	185.23	185.00	-45	100,741	-0.04%
2024/09/02	42.7	184.21	46.3	183.19	183.00	-3.6	101,914	0.00%
2024/08/30	78.3	184.59	87.9	184.68	184.50	-9.6	103,273	-0.01%
2024/08/29	105.4	182.25	72.1	182.96	184.50	33.3	104,122	0.03%	大買/
2024/08/28	79.4	184.19	61.6	183.11	185.50	17.8	104,648	0.02%
2024/08/27	60.4	180.10	12.8	180.47	180.50	47.7	106,103	0.04%
2024/08/26	38.4	182.55	32.7	182.89	182.00	5.7	106,949	0.01%
2024/08/23	69.4	177.60	64.3	177.33	180.00	5.1	107,498	0.00%
2024/08/22	111.8	180.40	37.4	181.01	179.50	74.5	107,809	0.07%	大買/
2024/08/21	107.1	183.87	35	185.20	183.50	72.2	108,503	0.07%	大買/
2024/08/20	138.5	188.46	75.5	188.06	186.50	63.1	108,463	0.06%	大買/
2024/08/19	57.1	187.29	54.2	186.61	187.00	2.9	108,510	0.00%
2024/08/16	51.4	185.12	40	184.97	184.00	11.5	108,475	0.01%
2024/08/15	127.2	182.95	107.2	182.63	181.00	20	108,044	0.02%	大買/大賣/
2024/08/14	111.8	184.93	148.4	185.23	185.50	-36.6	107,885	-0.03%	大買/大賣/
2024/08/13	183.6	180.48	205	180.80	181.00	-21.4	107,715	-0.02%	大買/大賣/
2024/08/12	169.7	175.16	152	175.55	176.00	17.7	108,358	0.02%	大買/大賣/
2024/08/09	150.1	169.95	275.4	170.59	168.50	-125.3	109,102	-0.11%	大買/大賣/鉅額交易
2024/08/08	221.2	163.60	146.9	163.82	163.50	74.3	108,889	0.07%	大買/大賣/
2024/08/07	239.4	170.83	139.6	171.67	170.50	99.8	107,321	0.09%	大買/大賣/
2024/08/06	326.6	167.77	213.6	167.87	167.50	113	105,884	0.11%	大買/大賣/鉅額交易
2024/08/05	305.7	169.20	67.5	169.39	168.00	238.1	102,629	0.23%	大買/鉅額交易
2024/08/02	360.5	190.55	138	189.95	186.50	222.5	100,061	0.22%	大買/大賣/鉅額交易
2024/08/01	59.4	203.24	40.1	202.72	202.50	19.3	99,293	0.02%
2024/07/31	67.7	198.60	218.9	199.07	198.00	-151.2	101,079	-0.15%	大賣/鉅額交易
2024/07/30	58.7	194.56	475.9	191.89	196.00	-417.2	100,915	-0.41%	大賣/鉅額交易
2024/07/29	77.1	195.04	56.8	193.78	193.00	20.3	101,111	0.02%
2024/07/26	181.1	191.90	76.1	191.94	192.00	105	101,334	0.10%	大買/鉅額交易
2024/07/23	160.1	199.17	182.9	200.24	201.50	-22.7	101,273	-0.02%	大買/大賣/
2024/07/22	550.6	194.36	339.1	194.54	192.50	211.5	101,525	0.21%	大買/大賣/鉅額交易
2024/07/19	154.4	201.62	167.9	201.66	204.00	-13.5	100,691	-0.01%	大買/大賣/
2024/07/18	265.7	205.11	114.8	205.17	204.00	150.9	102,383	0.15%	大買/大賣/鉅額交易
2024/07/17	79.8	213.40	115.4	213.50	212.00	-35.6	101,305	-0.04%	大賣/
2024/07/16	139.1	214.19	63	214.04	213.00	76.1	101,241	0.08%	大買/
2024/07/15	127.1	216.86	94.9	216.29	216.50	32.2	102,079	0.03%	大買/
2024/07/12	374.3	216.94	158.8	216.55	216.00	215.5	102,453	0.21%	大買/大賣/鉅額交易
2024/07/11	95.6	226.42	300.7	224.94	225.50	-205.1	101,909	-0.20%	大賣/鉅額交易
2024/07/10	178.8	223.36	97.6	224.12	223.50	81.2	103,744	0.08%	大買/
2024/07/09	353.2	227.78	189.2	228.12	225.50	164.1	104,436	0.16%	大買/大賣/鉅額交易
2024/07/08	300	224.56	180.5	224.29	226.50	119.5	104,093	0.11%	大買/大賣/鉅額交易
2024/07/05	129.8	213.98	20.9	214.64	214.50	109	105,052	0.10%	大買/鉅額交易
2024/07/04	84.5	212.12	193.8	212.26	214.50	-109.3	105,962	-0.10%	大賣/鉅額交易
2024/07/03	126.9	204.67	139.9	204.55	203.00	-13	105,809	-0.01%	大買/大賣/
2024/07/02	279.1	207.69	412.9	208.61	204.50	-133.8	106,349	-0.13%	大買/大賣/鉅額交易
2024/07/01	65.6	215.65	86.6	215.73	216.00	-21.1	106,325	-0.02%
2024/06/28	185.6	214.23	90.7	214.56	214.00	94.9	108,067	0.09%	大買/
2024/06/27	67.6	212.21	51.2	212.68	212.50	16.4	108,103	0.02%
2024/06/26	205.6	213.13	101.6	211.11	210.00	104	109,229	0.10%	大買/大賣/鉅額交易
2024/06/25	250.1	208.48	205	204.70	211.00	45.1	110,700	0.04%	大買/大賣/
2024/06/24	152.3	206.88	110.5	206.49	206.00	41.8	111,189	0.04%	大買/大賣/
2024/06/21	264	213.67	179.6	213.11	212.00	84.3	112,462	0.07%	大買/大賣/
2024/06/20	94.3	210.70	174.9	209.34	217.50	-80.5	112,162	-0.07%	大賣/
2024/06/19	101.9	204.96	118.8	205.33	203.00	-16.8	113,142	-0.01%	大買/大賣/
2024/06/18	85.3	198.86	67.6	199.31	198.50	17.7	113,310	0.02%
2024/06/17	52.9	196.87	55	198.46	200.00	-2.1	115,217	0.00%
2024/06/14	39.7	195.76	219.2	196.00	198.00	-179.5	116,569	-0.15%	大賣/鉅額交易
2024/06/13	159.5	191.62	115.2	192.31	192.00	44.3	118,495	0.04%	大買/大賣/
2024/06/12	72.9	184.87	177.2	185.15	187.50	-104.3	122,764	-0.08%	大賣/鉅額交易
2024/06/11	15.2	179.27	62.7	179.77	180.50	-47.6	123,876	-0.04%
2024/06/07	48.5	177.61	71.6	177.43	177.50	-23.1	128,123	-0.02%
2024/06/06	93.2	180.02	207.7	179.42	177.50	-114.5	132,975	-0.09%	大賣/鉅額交易
2024/06/05	105.9	174.41	134.5	174.47	175.50	-28.6	133,281	-0.02%	大買/大賣/
2024/06/04	277.8	172.38	124.1	171.99	171.00	153.7	132,468	0.12%	大買/大賣/鉅額交易
2024/06/03	117.7	176.70	60.4	177.36	176.50	57.3	131,562	0.04%	大買/
2024/05/31	200.3	174.94	81.7	175.26	172.00	118.6	130,748	0.09%	大買/鉅額交易
2024/05/30	151.3	177.15	77.1	177.46	176.50	74.2	129,554	0.06%	大買/
2024/05/29	178.8	182.65	78.6	181.98	180.50	100.2	130,014	0.08%	大買/
2024/05/28	121.7	184.79	48.4	185.13	185.50	73.3	129,230	0.06%	大買/
2024/05/27	129.8	183.29	145.6	183.57	185.00	-15.9	128,741	-0.01%	大買/大賣/
2024/05/24	45.4	173.91	88.3	174.24	176.00	-42.9	127,321	-0.03%
2024/05/23	56.3	172.45	377	172.66	173.00	-320.7	126,500	-0.25%	大賣/鉅額交易
2024/05/22	44.1	168.12	83.1	169.24	169.00	-39	125,395	-0.03%
2024/05/21	125.9	166.48	58.1	166.43	166.00	67.9	124,802	0.05%	大買/
2024/05/20	135.2	167.56	33.9	168.30	167.50	101.3	124,336	0.08%	大買/鉅額交易
2024/05/17	360.2	169.34	234.8	168.15	170.00	125.4	123,763	0.10%	大買/大賣/鉅額交易
2024/05/16	155.7	174.89	153.1	174.47	171.50	2.6	122,712	0.00%	大買/大賣/
2024/05/15	167.7	169.31	464.6	170.13	170.50	-296.9	120,759	-0.25%	大買/大賣/鉅額交易
2024/05/14	112.4	170.48	145.7	171.20	172.00	-33.3	118,632	-0.03%	大買/大賣/
2024/05/13	97.6	170.91	88	171.35	169.50	9.6	116,850	0.01%
2024/05/10	105.5	169.67	62.1	169.34	169.50	43.4	115,830	0.04%	大買/
2024/05/09	112.4	172.64	64	172.14	170.50	48.3	114,664	0.04%	大買/
2024/05/08	89.5	169.55	67.6	169.48	169.50	21.9	113,075	0.02%
2024/05/07	196.2	168.87	200	169.51	169.50	-3.8	112,117	0.00%	大買/大賣/
2024/05/06	160.4	165.07	256.4	166.08	167.50	-96	110,314	-0.09%	大買/大賣/
2024/05/03	56.6	157.38	47.3	157.30	156.00	9.3	107,787	0.01%
2024/05/02	101.4	153.45	135.1	153.18	154.00	-33.7	107,073	-0.03%	大買/大賣/
2024/04/30	120.2	157.99	53.3	157.38	156.00	66.8	106,176	0.06%	大買/
2024/04/29	132.9	159.87	162	158.18	158.50	-29	105,289	-0.03%	大買/大賣/
2024/04/26	36.4	155.90	134.4	156.06	155.00	-98	104,036	-0.09%	大賣/
2024/04/25	153.8	152.63	50.5	152.47	151.50	103.3	102,659	0.10%	大買/鉅額交易
2024/04/24	140.4	152.74	166.5	151.30	156.00	-26.1	101,157	-0.03%	大買/大賣/
2024/04/23	54.2	144.82	67.4	144.81	144.00	-13.3	98,752	-0.01%
2024/04/22	84.9	142.71	90.6	143.35	143.00	-5.6	98,059	-0.01%
2024/04/19	200.2	142.74	164.8	142.77	143.00	35.3	97,247	0.04%	大買/大賣/
2024/04/18	92.4	147.22	102.2	147.18	148.00	-9.8	95,526	-0.01%	大賣/
2024/04/17	165.7	144.94	74.5	144.60	146.50	91.2	94,851	0.10%	大買/
2024/04/16	245.7	139.83	173	140.45	141.00	72.7	93,480	0.08%	大買/大賣/
2024/04/15	161.6	147.11	86.5	146.90	146.00	75.1	90,976	0.08%	大買/
2024/04/12	131.6	151.03	61.9	151.03	150.50	69.8	89,690	0.08%	大買/
2024/04/11	436.8	150.52	321.6	150.56	150.00	115.2	87,961	0.13%	大買/大賣/鉅額交易
2024/04/10	180.3	155.95	91	155.38	154.50	89.2	85,355	0.10%	大買/
2024/04/09	130.7	159.15	124.8	158.72	158.00	6	84,044	0.01%	大買/大賣/
2024/04/08	129.3	157.77	152.7	157.98	158.00	-23.4	82,682	-0.03%	大買/大賣/
2024/04/03	284.4	157.35	240.5	156.64	159.00	43.9	81,311	0.05%	大買/大賣/
2024/04/02	281.1	155.74	279.1	156.18	159.00	2	79,344	0.00%	大買/大賣/
2024/04/01	93.2	151.73	83.8	152.07	150.50	9.4	76,692	0.01%
2024/03/29	206.5	153.50	195.3	153.52	150.00	11.2	75,560	0.01%	大買/大賣/
2024/03/28	314.7	153.64	256	154.20	155.50	58.7	73,210	0.08%	大買/大賣/
2024/03/27	255.8	146.29	214.9	147.77	148.50	40.9	70,339	0.06%	大買/大賣/
2024/03/26	154	143.89	158.6	143.39	142.00	-4.6	68,483	-0.01%	大買/大賣/
2024/03/25	363	145.49	119.8	146.21	145.50	243.2	66,381	0.37%	大買/大賣/鉅額交易
2024/03/22	136.3	145.38	152.1	145.01	145.50	-15.8	64,505	-0.02%	大買/大賣/
2024/03/21	164.6	141.69	317.7	141.80	142.50	-153.2	61,032	-0.25%	大買/大賣/鉅額交易
2024/03/20	312.2	139.57	253	138.48	138.00	59.2	58,649	0.10%	大買/大賣/
2024/03/19	324.5	133.22	349.1	133.34	136.00	-24.6	55,781	-0.04%	大買/大賣/
2024/03/18	306.6	132.59	641.9	132.95	136.00	-335.4	53,182	-0.63%	大買/大賣/鉅額交易
2024/03/15	162.3	130.10	298.8	130.85	132.00	-136.4	49,532	-0.28%	大買/大賣/鉅額交易
2024/03/14	86.4	119.21	184.9	119.40	121.00	-98.5	43,236	-0.23%	大賣/
2024/03/13	376.9	120.62	443.3	120.81	120.50	-66.4	40,314	-0.16%	大買/大賣/
2024/03/12	115.4	116.35	334.8	115.74	119.00	-219.5	34,910	-0.63%	大買/大賣/鉅額交易
2024/03/11	95.8	109.22	183.3	108.96	109.50	-87.5	29,389	-0.30%	大賣/
2024/03/08	54.8	106.07	62	107.49	105.00	-7.2	27,431	-0.03%
2024/03/07	56.2	107.79	49.1	107.74	107.50	7.1	26,533	0.03%
2024/03/06	69.6	106.49	21.9	106.53	106.50	47.7	26,183	0.18%
2024/03/05	38.5	107.44	86.9	107.59	106.50	-48.4	26,190	-0.18%
2024/03/04	48.2	105.70	159.4	105.15	106.50	-111.2	25,463	-0.44%	大賣/鉅額交易
2024/03/01	49.1	102.51	0.1	103.00	102.00	49	24,125	0.20%
2024/02/29	22.2	103.10	7.3	103.15	103.00	14.9	24,041	0.06%
2024/02/27	12.3	103.38	26.5	103.67	103.50	-14.2	23,750	-0.06%
2024/02/26	37.6	103.99	19.4	103.45	103.50	18.2	23,649	0.08%
2024/02/23	18	103.39	11	103.32	103.00	7	23,790	0.03%
2024/02/22	7	103.28	12	103.50	103.50	-5	24,119	-0.02%
2024/02/21	10.2	103.30	4	103.00	103.00	6.2	24,289	0.03%
2024/02/20	6.5	103.77	17.2	103.76	103.50	-10.7	24,762	-0.04%
2024/02/19	9.6	101.89	36.3	102.45	103.00	-26.7	24,617	-0.11%
2024/02/16	116.5	101.04	25.4	101.10	101.50	91.1	25,053	0.36%	大買/
2024/02/15	51.7	101.41	11.6	101.54	101.00	40.1	25,287	0.16%
2024/02/05	22.9	101.80	10.1	101.51	101.50	12.8	25,125	0.05%
2024/02/02	21.7	101.98	6.7	101.78	102.00	15	25,105	0.06%
2024/02/01	14.5	102.12	4	102.40	103.00	10.5	25,344	0.04%
2024/01/31	1.2	102.00	31.3	102.30	102.50	-30.1	25,428	-0.12%
2024/01/30	27.5	102.46	8.1	102.50	102.00	19.4	25,581	0.08%
2024/01/29	16.3	102.50	11.6	102.91	102.50	4.7	25,927	0.02%
2024/01/26	28.1	102.45	18.5	102.69	102.50	9.6	26,364	0.04%
2024/01/25	5	101.10	18.5	101.72	102.00	-13.5	26,353	-0.05%
2024/01/24	37.5	100.80	17	100.88	100.50	20.5	26,387	0.08%
2024/01/23	0.2	100.95	4.8	100.35	101.00	-4.7	27,103	-0.02%
2024/01/22	23.9	100.04	1.3	100.12	99.90	22.6	29,035	0.08%
2024/01/19	2.1	100.50	3.3	100.47	100.50	-1.2	29,204	0.00%
2024/01/18	9.9	99.22	3.8	99.82	99.90	6.1	29,563	0.02%
2024/01/17	76.4	99.31	3	99.40	98.60	73.4	29,936	0.25%
2024/01/16	14.6	99.85	13.2	99.94	100.00	1.4	30,976	0.00%
2024/01/15	23.1	100.31	3	100.67	100.00	20.1	31,922	0.06%
2024/01/12	14.1	100.50	0.1	101.00	100.50	14	32,081	0.04%
2024/01/11	11.8	100.02	12.3	100.74	100.50	-0.5	32,209	0.00%
2024/01/10	31.1	100.59	0.1	100.50	100.00	31	32,083	0.10%
2024/01/09	215.9	101.49	2.5	101.76	101.00	213.4	31,963	0.67%	大買/鉅額交易
2024/01/08	59.2	102.23	1.5	103.03	101.50	57.7	31,828	0.18%
2024/01/05	24.3	104.21	1	104.00	104.00	23.3	31,693	0.07%
2024/01/04	10.9	104.50	3.7	104.34	104.00	7.2	31,937	0.02%
2024/01/03	63.4	104.43	56.4	104.49	104.50	7	32,154	0.02%
2024/01/02	2.1	104.50	33	104.92	105.00	-30.9	32,305	-0.10%
2023/12/29	6.5	104.35	108.4	104.50	104.50	-101.9	32,250	-0.32%	大賣/鉅額交易
2023/12/28	0.5	103.52	17	103.97	104.00	-16.5	32,274	-0.05%
2023/12/27	15.7	103.50	2.3	103.72	103.50	13.5	32,180	0.04%
2023/12/26	4.3	103.50	4.6	103.82	104.00	-0.4	32,097	0.00%
2023/12/25	26.5	103.54	11.1	103.50	103.50	15.4	32,284	0.05%
2023/12/22	8.1	103.19	30	103.40	103.50	-21.9	32,363	-0.07%
2023/12/21	11.5	103.02	16.7	103.24	103.50	-5.2	32,468	-0.02%
2023/12/20	2.6	103.67	36	103.57	104.50	-33.3	32,160	-0.10%
2023/12/19	5.7	101.76	9	102.00	102.50	-3.3	31,507	-0.01%
2023/12/18	8.3	101.38	20.6	101.82	102.00	-12.3	31,329	-0.04%
2023/12/15	29	101.34	70	101.50	101.50	-41	31,177	-0.13%
2023/12/14	49.9	101.53	24.1	101.62	102.00	25.8	30,726	0.08%
2023/12/13	10.8	100.86	3.1	100.95	101.00	7.7	30,500	0.03%
2023/12/12	70.6	101.00	7.2	101.00	101.00	63.4	30,839	0.21%
2023/12/11	163.1	100.90	6	101.00	101.00	157.1	30,769	0.51%	大買/鉅額交易
2023/12/08	6.2	101.17	3.4	101.15	101.50	2.8	30,658	0.01%
2023/12/07	54.6	101.00	5	101.00	101.00	49.6	30,887	0.16%
2023/12/06	7.5	101.35	2.2	101.04	101.00	5.3	30,950	0.02%
2023/12/05	14.7	100.59	8.1	101.07	101.00	6.6	30,895	0.02%
2023/12/04	14.8	100.94	9.2	100.95	101.00	5.6	30,773	0.02%
2023/12/01	23.8	100.77	2.3	100.78	100.50	21.5	30,811	0.07%
2023/11/30	5.3	101.61	3.7	101.58	101.50	1.5	30,592	0.00%
2023/11/29	17.6	101.78	51.6	102.01	102.00	-34	30,267	-0.11%
2023/11/28	6.8	102.72	22.5	102.52	102.50	-15.7	29,970	-0.05%
2023/11/27	77.6	102.33	9.2	102.17	101.50	68.4	30,482	0.22%
2023/11/24	31.3	101.85	112.1	101.98	101.50	-80.8	30,442	-0.27%	大賣/
2023/11/22	29	102.76	66.5	102.94	102.00	-37.5	31,063	-0.12%
2023/11/21	3.6	101.37	24.2	102.22	102.50	-20.7	30,942	-0.07%
2023/11/20	38.9	101.17	41	101.12	101.00	-2.1	31,170	-0.01%
2023/11/17	30.6	101.85	62	102.34	102.50	-31.4	30,949	-0.10%
2023/11/16	20.5	100.97	19.7	100.70	101.00	0.8	30,387	0.00%
2023/11/15	124.8	100.46	22.5	100.31	100.50	102.3	30,054	0.34%	大買/鉅額交易
2023/11/14	12.1	100.07	65.7	100.33	100.00	-53.6	29,488	-0.18%
2023/11/13	9.7	97.66	7.1	97.94	97.70	2.6	29,120	0.01%
2023/11/10	20.5	97.27	4	97.53	97.20	16.5	29,544	0.06%
2023/11/09	34.5	97.91	23.8	97.87	97.90	10.7	30,337	0.04%
2023/11/08	7.6	96.88	12.1	97.00	97.00	-4.5	30,321	-0.01%
2023/11/07	44	95.88	5.2	95.86	96.10	38.9	30,373	0.13%
2023/11/06	23.5	96.83	24.5	96.85	96.40	-1	30,281	0.00%
2023/11/03	61.5	95.66	45.1	95.78	95.80	16.4	29,982	0.05%
2023/11/02	12.4	96.71	9.1	96.87	97.00	3.3	29,758	0.01%
2023/11/01	33.9	96.00	6.2	96.31	95.60	27.7	30,097	0.09%
2023/10/31	124.4	96.18	69.3	96.06	96.50	55.1	30,309	0.18%	大買/
2023/10/30	217.5	94.97	78.3	95.17	94.50	139.2	29,933	0.46%	大買/鉅額交易
2023/10/27	35.4	98.38	2	98.70	98.20	33.4	28,083	0.12%
2023/10/26	58.9	98.38	60.1	98.31	98.50	-1.1	28,036	0.00%
2023/10/25	73.9	99.08	8.1	99.11	99.00	65.8	27,773	0.24%
2023/10/24	233.6	98.54	22.2	98.34	98.30	211.4	27,620	0.77%	大買/鉅額交易
2023/10/23	207.3	100.72	60.7	101.08	100.50	146.6	26,288	0.56%	大買/鉅額交易
2023/10/20	25.1	103.29	17	103.79	103.50	8.1	25,919	0.03%
2023/10/19	62.6	104.04	1.1	103.09	103.50	61.5	25,714	0.24%
2023/10/18	23.1	105.51	1.5	105.91	105.50	21.7	25,514	0.08%
2023/10/17	13	106.62	4	107.12	106.50	9	25,614	0.04%
2023/10/16	7	106.93	1.2	106.96	107.00	5.8	26,265	0.02%
2023/10/13	2.1	106.64	4.5	107.44	107.50	-2.4	26,851	-0.01%
2023/10/12	10	107.00	64.6	106.60	107.00	-54.6	27,096	-0.20%
2023/10/11	12.1	106.04	26.8	106.15	106.00	-14.7	27,348	-0.05%
2023/10/06	31.6	105.39	12.4	105.50	105.50	19.2	27,369	0.07%
2023/10/05	12.4	103.10	3.2	103.69	103.50	9.2	27,528	0.03%
2023/10/04	26.3	102.90	7.3	102.79	103.00	19	27,645	0.07%
2023/10/03	20.8	103.98	1	104.00	104.00	19.8	27,599	0.07%
2023/10/02	2.8	104.80	5.1	105.00	104.50	-2.3	27,816	-0.01%
2023/09/28	49.6	103.86	3	104.00	104.00	46.6	28,735	0.16%
2023/09/27	42.4	104.24	4.5	103.83	104.00	37.9	29,226	0.13%
2023/09/26	22.5	104.48	6.9	104.51	104.00	15.6	30,286	0.05%
2023/09/25	25.4	105.40	1.3	105.50	105.50	24.1	31,242	0.08%
2023/09/22	10.5	105.12	2.1	105.03	105.00	8.3	31,773	0.03%
2023/09/21	37	105.31	4.2	105.39	105.00	32.8	32,181	0.10%
2023/09/20	22.6	106.20	2.1	106.26	106.00	20.5	32,555	0.06%
2023/09/19	16.1	106.81	11.3	107.09	106.50	4.8	33,360	0.01%
2023/09/18	4.1	106.01	6	106.50	106.50	-1.9	34,796	-0.01%
2023/09/15	19.2	106.19	0.1	106.50	106.00	19.1	35,058	0.05%
2023/09/14	9.1	106.50	2.3	106.50	106.50	6.7	34,962	0.02%
2023/09/13	20.9	106.07	15.1	106.00	106.00	5.9	35,116	0.02%
2023/09/12	1	107.00	19.6	106.85	107.50	-18.6	35,594	-0.05%
2023/09/11	22.5	105.13	10	105.20	105.00	12.5	35,679	0.04%
2023/09/08	25.7	105.40	9	105.83	106.00	16.7	35,975	0.05%
2023/09/07	16.2	105.54	57.3	105.95	105.50	-41.1	36,936	-0.11%
2023/09/06	17.4	106.03	2.4	106.50	106.00	15	38,325	0.04%
2023/09/05	2	106.53	1.4	106.65	107.00	0.6	38,319	0.00%
2023/09/04	7.7	106.23	5.1	106.30	106.50	2.6	38,384	0.01%
2023/09/01	2.2	107.42	9.7	107.11	107.50	-7.5	38,403	-0.02%
2023/08/31	8.3	105.82	15.5	105.72	106.50	-7.2	38,772	-0.02%
2023/08/30	14	106.18	2	106.00	106.00	12	38,234	0.03%
2023/08/29	120.3	105.62	7.5	106.13	106.00	112.8	38,783	0.29%	大買/鉅額交易
2023/08/28	4.2	108.50	48.9	108.89	108.00	-44.7	38,485	-0.12%
2023/08/25	14.5	108.19	7.1	108.43	108.00	7.4	39,185	0.02%
2023/08/24	60.1	109.05	55.8	109.37	109.50	4.2	40,302	0.01%
2023/08/23	45.1	106.50	6.6	106.92	106.50	38.5	40,756	0.09%
2023/08/22	2.1	106.51	16.4	106.47	106.50	-14.3	41,061	-0.03%
2023/08/21	11.5	106.17	5.2	105.91	106.00	6.3	41,271	0.02%
2023/08/18	32.1	106.21	4	106.38	106.00	28	41,354	0.07%
2023/08/17	5.4	106.51	23.5	106.55	106.50	-18.1	41,432	-0.04%
2023/08/16	67.3	105.84	56.5	106.01	105.50	10.8	41,323	0.03%
2023/08/15	87.3	107.71	9	107.50	107.00	78.3	41,146	0.19%
2023/08/14	7.1	109.44	2.8	109.84	110.00	4.4	40,542	0.01%
2023/08/11	32.5	108.99	5.3	108.91	108.50	27.2	40,690	0.07%
2023/08/10	29.3	109.81	12.2	110.41	110.00	17.1	41,012	0.04%
2023/08/09	13	110.50	13.5	110.85	110.50	-0.4	41,109	0.00%
2023/08/08	12.2	110.41	11.2	110.76	110.50	1	41,947	0.00%
2023/08/07	31.1	110.55	5.6	111.02	109.50	25.5	41,823	0.06%
2023/08/04	9.6	110.18	28.6	110.13	111.00	-19	41,358	-0.05%
2023/08/02	32.1	108.87	2.2	108.32	108.00	29.9	41,384	0.07%
2023/08/01	5	109.50	29.5	109.94	110.50	-24.5	40,993	-0.06%
2023/07/31	33.2	109.20	28.3	109.85	108.50	4.9	40,803	0.01%
2023/07/28	45.5	110.07	33.3	109.87	109.50	12.2	40,510	0.03%
2023/07/27	28.2	111.13	23.4	111.96	110.50	4.8	40,589	0.01%
2023/07/26	60.5	111.63	13	111.58	111.50	47.5	40,899	0.12%
2023/07/25	18.1	111.08	56.7	110.77	112.00	-38.7	40,721	-0.10%
2023/07/24	17.5	107.94	11.3	108.01	108.00	6.2	39,989	0.02%
2023/07/21	20.7	107.41	32.2	107.15	107.50	-11.5	40,226	-0.03%
2023/07/20	39	108.20	2.2	108.95	108.00	36.8	40,260	0.09%
2023/07/19	54.6	109.93	25.4	110.64	108.50	29.2	40,018	0.07%
2023/07/18	140.6	111.98	105.9	112.00	112.00	34.7	39,654	0.09%	大買/大賣/
2023/07/17	22.4	110.04	25.8	110.17	110.50	-3.4	39,110	-0.01%
2023/07/14	9.2	106.87	34.6	109.02	109.50	-25.4	38,735	-0.07%
2023/07/13	16.7	108.25	11.5	108.40	107.00	5.2	38,284	0.01%
2023/07/12	15.2	106.39	17.7	106.38	107.50	-2.5	38,042	-0.01%
2023/07/11	28.4	104.95	17.1	104.82	105.00	11.3	37,842	0.03%
2023/07/10	54.3	104.94	10	104.90	104.50	44.3	37,828	0.12%
2023/07/07	18	105.07	13	105.04	105.50	5	37,756	0.01%
2023/07/06	118.2	106.24	13.3	105.96	105.50	104.9	37,732	0.28%	大買/鉅額交易
2023/07/05	74.8	108.42	2.5	108.58	108.50	72.4	36,789	0.20%
2023/07/04	161.7	110.89	13.1	110.89	110.00	148.6	36,139	0.41%	大買/鉅額交易
2023/07/03	84.7	114.45	121.9	114.68	115.00	-37.1	35,462	-0.10%	大賣/
2023/06/30	38	112.21	48.3	112.46	113.00	-10.3	34,309	-0.03%
2023/06/29	76	114.40	134.2	113.94	113.00	-58.1	33,829	-0.17%	大賣/
2023/06/28	22.8	114.82	19.3	115.05	115.00	3.5	33,522	0.01%
2023/06/27	55.9	115.21	51.8	115.01	114.00	4.2	33,179	0.01%
2023/06/26	59.1	115.65	114.2	114.88	115.50	-55	32,601	-0.17%	大賣/
2023/06/21	16.5	112.38	193.5	112.61	113.00	-177	32,082	-0.55%	大賣/鉅額交易
2023/06/20	28.5	112.35	18.2	112.69	112.50	10.4	32,028	0.03%
2023/06/19	9.5	111.58	15.4	112.33	112.50	-5.9	31,892	-0.02%
2023/06/16	120.1	111.90	30.5	111.74	111.00	89.6	31,825	0.28%	大買/
2023/06/15	52.9	111.62	15.3	111.83	111.50	37.6	31,398	0.12%
2023/06/14	37.2	112.45	13.5	112.15	112.50	23.7	31,855	0.07%
2023/06/13	47.7	112.57	60.7	112.44	112.50	-13	31,723	-0.04%
2023/06/12	36.3	110.65	75	109.88	110.50	-38.7	30,901	-0.13%
2023/06/09	8.2	107.50	10	107.55	108.00	-1.8	29,760	-0.01%
2023/06/08	15.1	107.14	9	107.33	107.00	6.1	29,876	0.02%
2023/06/07	3	107.67	14.3	107.54	108.00	-11.3	30,051	-0.04%
2023/06/06	11.3	106.28	33.1	106.87	107.00	-21.8	30,703	-0.07%
2023/06/05	23.8	107.57	5.2	107.57	107.50	18.5	30,622	0.06%
2023/06/02	46.8	107.67	33.8	108.14	108.00	13	31,419	0.04%
2023/06/01	27.9	107.04	41.6	107.16	108.00	-13.7	31,156	-0.04%
2023/05/31	48.9	106.60	48.1	106.23	106.50	0.8	30,871	0.00%
2023/05/30	119.5	107.23	58.8	106.96	107.00	60.7	30,356	0.20%	大買/
2023/05/29	20.9	104.91	56.4	104.54	105.50	-35.4	29,635	-0.12%
2023/05/26	36.4	102.32	11.6	102.51	102.50	24.8	29,233	0.08%
2023/05/25	46.4	102.53	10.2	102.85	102.50	36.3	28,999	0.13%
2023/05/24	10.4	102.56	11.5	102.96	103.00	-1.2	28,936	0.00%
2023/05/23	24.2	102.54	10.4	102.75	102.50	13.8	28,904	0.05%
2023/05/22	23.3	102.72	12.5	102.78	103.00	10.8	28,907	0.04%
2023/05/19	31.3	102.71	1.2	103.00	103.00	30.1	29,083	0.10%
2023/05/18	10.1	102.90	25.2	102.96	103.00	-15.2	29,193	-0.05%
2023/05/17	19.4	102.43	12	102.63	102.50	7.4	29,333	0.03%
2023/05/16	39.1	102.24	14	102.54	102.00	25.1	28,993	0.09%
2023/05/15	36.8	102.08	2.5	102.30	102.00	34.3	28,601	0.12%
2023/05/12	21.1	105.43	21	105.52	102.50	0.1	28,557	0.00%
2023/05/11	21.1	105.43	21	105.52	105.00	0.1	27,867	0.00%
2023/05/10	2.8	106.07	12.5	106.40	106.50	-9.7	27,910	-0.03%
2023/05/09	28	106.05	53.6	105.97	106.50	-25.6	28,140	-0.09%
2023/05/08	16.5	105.03	7	105.43	105.00	9.5	28,301	0.03%
2023/05/05	8.3	104.94	10	105.50	105.00	-1.7	28,849	-0.01%
2023/05/04	11.2	105.09	1	105.50	105.00	10.2	29,465	0.03%
2023/05/03	7.5	105.50	13	105.54	105.50	-5.5	29,917	-0.02%
2023/05/02	2.3	105.46	51.1	105.30	106.00	-48.8	30,781	-0.16%
2023/04/28	0	104.00	28.1	104.02	104.50	-28.1	31,312	-0.09%
2023/04/27	13.4	103.54	8.6	103.51	103.50	4.8	31,454	0.02%
2023/04/26	56.7	103.51	70.2	103.89	103.50	-13.5	31,624	-0.04%
2023/04/25	31.8	103.11	48	103.40	103.00	-16.2	31,354	-0.05%
2023/04/24	16.3	103.91	3.4	104.00	103.50	12.9	31,215	0.04%
2023/04/21	25.1	104.24	45.2	104.50	104.00	-20.2	31,240	-0.06%
2023/04/20	4.9	104.09	7	104.14	104.50	-2.1	31,018	-0.01%
2023/04/19	39.5	104.08	12	104.17	104.00	27.5	31,244	0.09%
2023/04/18	19.3	103.74	52.5	104.12	104.50	-33.2	31,266	-0.11%
2023/04/17	7.7	104.00	2.5	104.02	104.00	5.1	31,594	0.02%
2023/04/14	1.1	104.49	9.7	104.09	104.50	-8.6	32,030	-0.03%
2023/04/13	8.7	102.89	6.4	102.92	103.00	2.3	32,380	0.01%
2023/04/12	26.7	102.98	1	102.50	102.50	25.7	32,302	0.08%
2023/04/11	16.5	103.17	12.8	103.39	103.50	3.7	32,585	0.01%
2023/04/10	14.9	103.06	10.5	103.48	103.00	4.4	32,478	0.01%
2023/04/07	19.5	103.12	2.2	103.73	103.00	17.4	32,418	0.05%
2023/04/06	43.9	103.69	18	103.83	103.50	25.9	32,371	0.08%
2023/03/31	31.2	104.31	3.7	104.30	104.00	27.5	31,976	0.09%
2023/03/30	15.1	103.83	19.5	104.21	104.50	-4.4	32,025	-0.01%
2023/03/29	17.7	103.17	16.5	103.62	103.50	1.2	32,165	0.00%
2023/03/28	26.2	103.27	7	103.50	103.00	19.2	32,556	0.06%
2023/03/27	23.4	104.16	5	104.30	103.50	18.4	32,645	0.06%
2023/03/24	20.7	104.65	63.7	105.21	105.50	-43	33,306	-0.13%
2023/03/23	19.2	103.58	51	103.64	103.50	-31.8	32,568	-0.10%
2023/03/22	18.2	103.58	6.1	104.00	103.50	12.1	32,454	0.04%
2023/03/21	7.6	103.41	48.4	103.75	103.50	-40.8	32,672	-0.12%
2023/03/20	40	102.74	137.3	102.56	102.50	-97.3	32,644	-0.30%	大賣/
2023/03/17	48	103.48	45.4	103.78	103.50	2.7	32,828	0.01%
2023/03/16	35.7	102.33	25.7	102.53	102.00	10.1	32,303	0.03%
2023/03/15	34.8	102.44	21	102.67	102.50	13.8	32,585	0.04%
2023/03/14	17	101.95	10	102.30	102.00	7	33,160	0.02%
2023/03/13	17	102.22	197.5	102.43	103.00	-180.5	33,434	-0.54%	大賣/鉅額交易
2023/03/10	181.5	101.98	22.6	102.00	102.00	158.9	34,333	0.46%	大買/鉅額交易
2023/03/09	68.2	102.81	1	103.00	102.50	67.2	34,973	0.19%
2023/03/08	58.6	104.46	39.2	104.52	104.00	19.4	35,167	0.06%
2023/03/07	185	105.63	85.8	104.96	105.00	99.2	35,211	0.28%	大買/
2023/03/06	16.9	103.39	51.4	103.52	103.50	-34.5	34,782	-0.10%
2023/03/03	26.5	102.91	34.6	103.27	102.50	-8.1	34,733	-0.02%
2023/03/02	16.5	101.85	56.1	102.49	102.50	-39.6	34,949	-0.11%
2023/03/01	12	101.42	25.1	101.90	102.00	-13.1	35,010	-0.04%
2023/02/24	67.9	102.03	4.5	102.72	101.00	63.4	34,736	0.18%
2023/02/23	19.3	102.53	41.2	102.76	103.00	-21.8	34,341	-0.06%
2023/02/22	106.7	101.74	19.1	101.56	102.00	87.6	34,713	0.25%	大買/
2023/02/21	27.5	102.59	9.1	102.51	102.50	18.4	34,783	0.05%
2023/02/20	25.3	102.86	15.4	103.10	103.00	9.9	35,331	0.03%
2023/02/17	19.3	103.00	40.5	103.12	103.50	-21.2	35,745	-0.06%
2023/02/16	31	103.08	37.6	103.22	103.50	-6.6	36,384	-0.02%
2023/02/15	10.6	102.00	38.8	102.09	102.50	-28.3	37,202	-0.08%
2023/02/14	5.1	101.80	29.2	101.64	102.00	-24.1	37,250	-0.06%
2023/02/13	10.9	101.26	11.4	101.50	101.00	-0.5	37,616	0.00%
2023/02/10	12	101.69	35.8	101.44	101.50	-23.8	37,809	-0.06%
2023/02/09	8.1	100.56	1,016.6	101.49	101.00	-1,008.5	38,059	-2.65%	大賣/鉅額交易
2023/02/08	16.2	100.60	8.1	100.88	100.50	8.2	38,379	0.02%
2023/02/07	31.5	100.60	4.2	101.00	100.50	27.2	38,627	0.07%
2023/02/06	39.6	101.34	32.2	101.67	101.50	7.4	38,581	0.02%
2023/02/03	44.1	99.65	8	99.60	99.60	36.1	38,523	0.09%
2023/02/02	55.6	100.11	36.5	100.42	100.00	19.1	38,531	0.05%
2023/02/01	33.8	100.14	5	100.00	100.00	28.8	38,077	0.08%
2023/01/31	17.6	99.93	84.2	100.03	99.70	-66.6	37,933	-0.18%
2023/01/30	135.3	98.36	5	98.28	98.10	130.3	37,093	0.35%	大買/鉅額交易
2023/01/17	21.5	98.22	12.2	98.27	98.10	9.3	36,341	0.03%
2023/01/16	33.2	98.48	4	98.70	98.10	29.2	36,361	0.08%
2023/01/13	6.1	98.93	4	99.23	98.60	2.1	36,315	0.01%
2023/01/12	13.2	98.83	11	99.14	98.60	2.2	36,978	0.01%
2023/01/11	14.2	99.43	15	99.55	99.10	-0.8	37,569	0.00%
2023/01/10	6.7	99.39	6.1	99.32	99.40	0.6	37,879	0.00%
2023/01/09	26.9	99.17	201.1	99.20	99.10	-174.1	38,027	-0.46%	大賣/鉅額交易
2023/01/06	230.6	98.44	1.1	98.79	98.40	229.5	37,890	0.61%	大買/鉅額交易
2023/01/05	66.7	98.18	22	98.06	98.00	44.7	38,045	0.12%
2023/01/04	67.1	98.19	15	98.28	98.10	52.1	38,079	0.14%
2023/01/03	137.6	98.63	61.5	98.83	99.10	76.2	38,013	0.20%	大買/
2022/12/30	18.3	99.93	2.3	100.00	99.90	16.1	37,602	0.04%
2022/12/29	74.6	99.72	15.1	99.71	99.70	59.5	37,753	0.16%
2022/12/28	544	100.01	10	100.30	100.50	534	38,005	1.41%	大買/鉅額交易
2022/12/27	118.2	100.50	34	100.65	100.50	84.2	37,915	0.22%	大買/
2022/12/26	10.1	100.50	12.1	100.96	101.00	-2.1	38,115	-0.01%
2022/12/23	6.2	100.52	13	100.77	101.00	-6.8	38,434	-0.02%
2022/12/22	7.2	100.65	28	100.80	101.00	-20.9	38,849	-0.05%
2022/12/21	51.8	100.24	4	100.50	100.00	47.8	39,308	0.12%
2022/12/20	31.4	100.30	3	100.33	100.00	28.4	39,198	0.07%
2022/12/19	15.2	100.94	29.1	101.31	101.50	-13.9	39,135	-0.04%
2022/12/16	556.3	100.52	13	101.12	100.50	543.3	38,899	1.40%	大買/鉅額交易
2022/12/15	29.6	101.56	20	101.98	101.50	9.6	38,102	0.03%
2022/12/14	14.1	102.00	14	102.04	102.50	0.1	38,124	0.00%
2022/12/13	22.1	101.57	10	101.60	101.00	12.1	38,141	0.03%
2022/12/12	5.3	101.53	21.1	101.76	102.00	-15.8	37,850	-0.04%
2022/12/09	7.3	102.09	12.1	102.54	102.00	-4.7	38,145	-0.01%
2022/12/08	35.3	101.83	8.1	102.00	101.50	27.2	37,890	0.07%
2022/12/07	79.8	102.25	24.1	102.75	102.00	55.7	37,817	0.15%
2022/12/06	86.3	103.60	30	103.50	103.00	56.3	37,621	0.15%
2022/12/05	65.4	106.08	38.5	105.78	105.50	26.9	37,014	0.07%
2022/12/02	67.2	105.29	88.8	105.09	105.50	-21.6	36,500	-0.06%
2022/12/01	63.9	102.65	53.3	102.31	103.00	10.7	35,734	0.03%
2022/11/30	84.1	100.68	45	101.12	100.50	39.1	34,905	0.11%
2022/11/29	34.7	99.88	12	100.20	100.00	22.7	34,038	0.07%
2022/11/28	64.8	99.97	24	100.00	100.00	40.7	33,757	0.12%
2022/11/25	101.2	100.50	48.1	100.74	100.50	53	33,605	0.16%	大買/
2022/11/24	59	100.19	46	100.54	101.00	13	33,507	0.04%
2022/11/23	48.3	100.77	37.8	101.02	100.50	10.5	33,169	0.03%
2022/11/22	20.7	100.07	16.4	100.39	100.50	4.3	33,091	0.01%
2022/11/21	78.5	100.21	1	100.50	100.00	77.5	32,902	0.24%
2022/11/18	120.8	100.87	18.1	101.42	100.50	102.8	32,636	0.31%	大買/鉅額交易
2022/11/17	18.5	101.07	18	101.42	101.50	0.5	32,326	0.00%
2022/11/16	64.2	101.70	41.2	102.10	101.50	23	32,188	0.07%
2022/11/15	45.5	101.57	39	101.87	101.50	6.5	31,685	0.02%
2022/11/14	47.3	100.05	22	100.72	101.50	25.3	31,198	0.08%
2022/11/11	160.6	100.75	33	100.83	100.00	127.6	30,512	0.42%	大買/鉅額交易
2022/11/10	73.5	100.67	28.2	100.98	100.50	45.3	29,543	0.15%
2022/11/09	55.3	101.47	50.4	101.54	102.50	4.9	29,373	0.02%
2022/11/08	40.4	100.01	25	100.34	100.00	15.4	29,190	0.05%
2022/11/07	119.7	100.02	36	100.28	100.00	83.7	29,498	0.28%	大買/
2022/11/04	123.7	99.93	23	100.40	100.50	100.7	29,858	0.34%	大買/
2022/11/03	29.9	101.03	23.1	101.00	101.00	6.8	29,990	0.02%
2022/11/02	16.4	101.48	9	101.89	102.00	7.4	29,765	0.02%
2022/11/01	49.1	101.27	26	101.25	101.50	23.1	29,668	0.08%
2022/10/31	43.4	102.05	21	102.64	102.50	22.4	29,304	0.08%
2022/10/28	32.2	103.42	54.2	103.94	104.00	-22.1	29,222	-0.08%
2022/10/27	6	104.00	8.1	104.49	104.00	-2.1	29,368	-0.01%
2022/10/26	27	103.02	33	103.53	104.00	-6	29,519	-0.02%
2022/10/25	25.3	102.27	22.1	102.68	103.50	3.2	29,293	0.01%
2022/10/24	42.3	103.18	16.1	103.48	103.00	26.1	29,045	0.09%
2022/10/21	1.3	103.00	33.8	103.04	103.50	-32.5	28,923	-0.11%
2022/10/20	48.3	101.70	13	101.85	102.50	35.3	29,034	0.12%
2022/10/19	15.3	103.27	21.1	104.09	103.00	-5.8	28,453	-0.02%
2022/10/18	84.4	104.44	17	104.12	103.50	67.4	28,204	0.24%
2022/10/17	9.5	104.68	20.1	104.55	105.00	-10.6	28,041	-0.04%
2022/10/14	23.3	104.76	28.2	104.79	105.00	-4.9	27,956	-0.02%
2022/10/13	6.4	103.27	7	103.79	103.50	-0.6	28,122	0.00%
2022/10/12	27.5	103.39	19.9	103.71	103.00	7.7	27,974	0.03%
2022/10/11	31.5	104.54	5.1	104.59	104.00	26.5	27,628	0.10%
2022/10/07	3	107.00	10.6	107.26	107.50	-7.6	27,413	-0.03%
2022/10/06	32.1	106.95	19.2	107.34	107.50	12.8	27,815	0.05%
2022/10/05	46.9	106.40	73.9	106.47	107.00	-27	27,893	-0.10%
2022/10/04	27.2	102.26	30.9	102.50	102.50	-3.8	27,455	-0.01%
2022/10/03	17.4	101.21	5	101.00	101.00	12.4	27,474	0.05%
2022/09/30	5.1	101.09	12.6	101.43	102.00	-7.5	27,695	-0.03%
2022/09/29	44	101.46	12.5	101.52	101.50	31.5	27,913	0.11%
2022/09/28	60.1	101.68	5.3	101.78	100.50	54.8	28,002	0.20%
2022/09/27	11.5	103.66	10.2	103.70	103.50	1.3	27,942	0.00%
2022/09/26	44.3	104.37	12.1	104.01	104.00	32.2	28,760	0.11%
2022/09/23	19.1	106.50	47.1	106.67	106.50	-28	29,122	-0.10%
2022/09/22	24.4	106.64	21.6	106.90	107.00	2.7	29,606	0.01%
2022/09/21	48.3	107.57	7.8	107.78	107.00	40.5	29,763	0.14%
2022/09/20	12.1	107.46	17	108.03	108.50	-5	29,793	-0.02%
2022/09/19	10.4	106.95	15.4	106.90	107.00	-5	29,797	-0.02%
2022/09/16	12.4	107.09	6	107.50	107.50	6.4	30,004	0.02%
2022/09/15	5.1	107.51	13	108.31	108.00	-7.9	30,148	-0.03%
2022/09/14	11.4	107.61	5	108.00	107.50	6.4	30,383	0.02%
2022/09/13	12	109.79	18	109.19	110.00	-6	30,584	-0.02%
2022/09/12	11.1	108.04	17	108.15	108.50	-5.9	30,594	-0.02%
2022/09/08	6.1	106.52	1	106.50	107.00	5.1	31,113	0.02%
2022/09/07	29.6	106.77	6.3	106.86	106.00	23.3	31,387	0.07%
2022/09/06	14.1	107.96	6.7	108.00	108.50	7.4	31,270	0.02%
2022/09/05	1.2	107.99	3.2	108.00	108.00	-2	31,528	-0.01%
2022/09/02	2.3	107.51	2	107.00	107.50	0.3	31,931	0.00%
2022/09/01	31.9	107.62	7.8	107.31	107.50	24.1	32,046	0.08%
2022/08/31	2	108.50	11.8	108.33	109.00	-9.7	31,915	-0.03%
2022/08/30	6.3	108.18	6	108.42	108.50	0.3	31,741	0.00%
2022/08/29	14.6	108.20	0.6	108.51	108.00	14	32,006	0.04%
2022/08/26	12.2	109.75	11.2	110.05	110.50	1.1	32,155	0.00%
2022/08/25	12.3	109.72	2	109.75	109.50	10.3	32,478	0.03%
2022/08/24	24.6	109.59	7	109.43	109.50	17.6	33,426	0.05%
2022/08/23	12	110.00	8	110.31	110.00	4	34,509	0.01%
2022/08/22	8.4	110.08	24	110.58	111.00	-15.7	34,940	-0.04%
2022/08/19	14.1	111.18	8.4	111.20	111.00	5.7	35,525	0.02%
2022/08/18	14.1	111.36	23	111.52	112.00	-8.9	35,898	-0.02%
2022/08/17	8.2	111.62	29.2	111.95	112.50	-21	36,728	-0.06%
2022/08/16	32.6	110.93	15.1	111.00	111.00	17.5	36,840	0.05%
2022/08/15	16.3	112.13	14.1	112.28	112.00	2.2	36,930	0.01%
2022/08/12	65.5	112.92	17.8	113.20	112.50	47.7	37,208	0.13%
2022/08/11	49.2	111.69	80.5	112.13	113.00	-31.3	37,022	-0.08%
2022/08/10	33.1	110.00	54.3	109.74	110.00	-21.2	36,918	-0.06%
2022/08/09	12.1	108.17	12	108.79	109.00	0.1	36,398	0.00%
2022/08/08	12.1	107.38	58.1	107.71	108.00	-46	36,343	-0.13%
2022/08/05	24.1	108.09	15	108.50	108.00	9.1	36,295	0.03%
2022/08/04	26.5	107.46	7.7	108.13	108.00	18.8	36,249	0.05%
2022/08/03	8.5	107.16	23.2	107.63	108.50	-14.7	35,932	-0.04%
2022/08/02	27.2	107.37	2	106.76	108.00	25.1	35,709	0.07%
2022/08/01	19.1	108.53	14	108.89	109.00	5.1	35,441	0.01%
2022/07/29	0.7	108.99	24.8	108.99	109.00	-24.1	35,652	-0.07%
2022/07/28	16.1	108.10	5.7	108.50	108.50	10.4	35,867	0.03%
2022/07/27	12.3	107.96	11.2	108.62	108.00	1.2	36,003	0.00%
2022/07/26	7	107.50	9	107.89	108.00	-2	35,778	-0.01%
2022/07/25	9.1	107.61	8.1	106.87	107.50	0.9	35,635	0.00%
2022/07/22	12.1	106.25	39.3	106.24	106.00	-27.2	35,447	-0.08%
2022/07/21	4	104.25	15.5	104.74	105.50	-11.5	35,462	-0.03%
2022/07/20	32.2	103.88	47	104.41	103.50	-14.8	35,419	-0.04%
2022/07/19	14.4	104.08	0.3	105.00	104.00	14.2	35,511	0.04%
2022/07/18	34.3	104.50	6.7	104.78	105.00	27.6	35,446	0.08%
2022/07/15	5.2	104.91	13.2	105.38	105.00	-8	35,469	-0.02%
2022/07/14	7.4	104.77	88.5	104.63	105.00	-81.1	35,384	-0.23%
2022/07/13	1.2	103.00	15	103.00	102.50	-13.8	34,910	-0.04%
2022/07/12	13.4	100.26	18	100.19	100.50	-4.6	34,569	-0.01%
2022/07/11	26.6	101.11	30.1	101.28	101.00	-3.4	34,330	-0.01%
2022/07/08	12.3	102.14	23	103.33	102.00	-10.7	34,172	-0.03%
2022/07/07	3	101.51	22	102.07	103.50	-19	33,867	-0.06%
2022/07/06	49	101.41	6.2	101.71	100.50	42.8	33,478	0.13%
2022/07/05	17.8	101.89	20.1	102.20	102.50	-2.3	33,199	-0.01%
2022/07/04	128.3	100.45	62.1	99.77	100.00	66.2	32,860	0.20%	大買/
2022/07/01	41.6	106.81	16.6	107.41	106.00	24.9	32,262	0.08%
2022/06/30	13.4	109.50	10.2	109.65	109.00	3.2	31,744	0.01%
2022/06/29	102.1	111.17	3.6	111.50	111.00	98.5	31,393	0.31%	大買/
2022/06/28	0.1	111.50	82.6	111.22	112.00	-82.4	31,168	-0.26%
2022/06/27	26.1	111.29	23.3	111.48	111.00	2.8	31,040	0.01%
2022/06/24	4.3	109.29	16.1	109.91	110.00	-11.8	30,863	-0.04%
2022/06/23	44.9	108.47	17.2	108.65	108.00	27.7	30,701	0.09%
2022/06/22	8.4	110.20	19.7	110.09	109.50	-11.3	30,281	-0.04%
2022/06/21	12.3	111.66	18	111.33	112.00	-5.7	30,597	-0.02%
2022/06/20	20.2	109.44	19.4	109.44	109.00	0.9	30,276	0.00%
2022/06/17	45.4	110.02	20.2	110.00	109.50	25.2	30,071	0.08%
2022/06/16	12.2	112.34	16.1	112.44	111.50	-3.9	29,597	-0.01%
2022/06/15	8.3	111.87	7	112.07	112.00	1.3	30,439	0.00%
2022/06/14	40.1	110.96	27.1	110.69	111.50	13	30,755	0.04%
2022/06/13	135.4	111.71	89.2	111.79	111.50	46.2	30,823	0.15%	大買/
2022/06/10	22.5	114.19	21.9	114.64	114.00	0.6	30,587	0.00%
2022/06/09	187.3	114.91	67.4	114.59	115.50	119.9	30,617	0.39%	大買/鉅額交易
2022/06/08	9.5	113.74	29	113.98	114.00	-19.5	30,518	-0.06%
2022/06/07	38.4	114.19	68.4	113.86	113.50	-30	30,625	-0.10%
2022/06/06	17.6	115.29	35.4	115.42	115.50	-17.8	30,483	-0.06%
2022/06/02	49.8	114.57	14.8	114.96	114.00	35	30,890	0.11%
2022/06/01	51.8	114.11	59.7	114.81	114.50	-7.8	31,010	-0.03%
2022/05/31	47.2	111.69	192.3	111.50	113.00	-145.1	30,133	-0.48%	大賣/鉅額交易
2022/05/30	51.2	109.85	124.4	109.25	110.50	-73.2	28,871	-0.25%	大賣/
2022/05/27	8.6	110.35	39.1	110.38	110.00	-30.5	28,372	-0.11%
2022/05/26	36.6	109.28	69.4	109.41	109.00	-32.8	27,992	-0.12%
2022/05/25	120.1	109.42	43.6	109.29	109.50	76.5	27,818	0.28%	大買/
2022/05/24	22.6	108.41	22	108.55	108.00	0.6	27,347	0.00%
2022/05/23	7	108.06	48.6	108.15	108.00	-41.5	26,969	-0.15%
2022/05/20	32.4	107.86	122.7	108.34	107.00	-90.3	26,832	-0.34%	大賣/
2022/05/19	10.2	105.52	24.2	106.52	107.50	-14	26,456	-0.05%
2022/05/18	28.3	106.49	81	106.71	107.00	-52.7	26,023	-0.20%
2022/05/17	18	104.83	11.1	104.91	105.00	6.9	25,518	0.03%
2022/05/16	11.1	104.05	0.3	104.00	104.50	10.8	25,323	0.04%
2022/05/13	12	103.92	620	103.50	104.00	-608	25,172	-2.42%	大賣/鉅額交易
2022/05/12	607.8	102.01	3.9	102.76	102.00	603.9	25,217	2.39%	大買/鉅額交易
2022/05/11	16.3	103.50	0	0.00	103.00	16.3	25,124	0.06%
2022/05/10	3.1	103.49	24.1	103.54	104.00	-21	25,133	-0.08%
2022/05/09	5	103.20	22.5	103.78	104.00	-17.5	25,217	-0.07%
2022/05/06	3.3	103.20	706	103.50	104.00	-702.7	25,527	-2.75%	大賣/鉅額交易
2022/05/05	15.2	104.50	9.3	104.95	104.50	5.9	25,631	0.02%
2022/05/04	13.1	104.19	11.5	104.22	104.00	1.6	25,602	0.01%
2022/05/03	0.1	102.31	18.5	102.61	102.50	-18.4	25,586	-0.07%
2022/04/29	7	101.86	2.5	102.00	102.00	4.5	25,993	0.02%
2022/04/28	12.2	100.39	8	100.56	101.50	4.2	26,305	0.02%
2022/04/27	34.7	99.99	16.8	100.05	100.00	17.9	26,323	0.07%
2022/04/26	114.4	100.53	7.2	101.29	101.00	107.2	26,227	0.41%	大買/鉅額交易
2022/04/25	148	101.00	38	101.33	100.50	110	26,131	0.42%	大買/鉅額交易
2022/04/22	22.9	102.78	27.1	103.37	103.50	-4.1	25,723	-0.02%
2022/04/21	15	103.07	22.9	103.48	103.00	-7.9	26,086	-0.03%
2022/04/20	5.5	102.23	4.5	102.94	103.00	1	26,106	0.00%
2022/04/19	15.1	102.20	4.3	102.53	102.00	10.8	26,095	0.04%
2022/04/18	3.2	102.67	1	102.51	102.50	2.1	26,235	0.01%
2022/04/15	34	103.50	20.6	103.39	103.00	13.4	26,622	0.05%
2022/04/14	4	104.13	5	103.90	104.00	-1	27,070	0.00%
2022/04/13	4	103.75	15	103.67	104.00	-11	27,740	-0.04%
2022/04/12	18.4	102.66	43	102.58	102.00	-24.6	29,846	-0.08%
2022/04/11	32.2	102.31	1.2	102.92	102.00	31	29,853	0.10%
2022/04/08	22.4	102.75	20.7	103.00	103.00	1.7	29,736	0.01%
2022/04/07	25.6	103.56	6	103.00	103.00	19.6	29,605	0.07%
2022/04/06	30.2	104.67	30	105.00	105.00	0.2	29,253	0.00%
2022/04/01	9.1	104.61	0	0.00	104.50	9.1	28,990	0.03%
2022/03/31	2.2	105.77	2.2	106.45	106.00	0	28,748	0.00%
2022/03/30	8	105.44	1,139.1	106.00	105.50	-1,131	28,608	-3.95%	大賣/鉅額交易
2022/03/29	13.5	105.52	683.3	105.50	105.50	-669.8	28,506	-2.35%	大賣/鉅額交易
2022/03/28	6	105.17	3.1	105.67	106.00	3	28,443	0.01%
2022/03/25	13	106.31	12	106.38	106.00	1	28,332	0.00%
2022/03/24	15.4	106.41	40.6	107.11	106.50	-25.2	28,289	-0.09%
2022/03/23	3	104.50	72.8	104.55	105.50	-69.8	27,980	-0.25%
2022/03/22	67	104.00	6	104.17	104.00	61	28,224	0.22%
2022/03/21	12.2	104.93	3.9	105.27	104.50	8.3	28,256	0.03%
2022/03/18	3	104.00	70.2	105.25	106.00	-67.1	28,271	-0.24%
2022/03/17	17	103.59	49.6	103.93	104.00	-32.5	27,192	-0.12%
2022/03/16	140.5	100.68	14.2	101.43	101.50	126.3	26,806	0.47%	大買/鉅額交易
2022/03/15	22.2	101.34	4	101.13	101.00	18.2	26,458	0.07%
2022/03/14	13.5	102.85	5	103.00	102.50	8.5	26,525	0.03%
2022/03/11	0.4	103.25	4.1	103.49	103.50	-3.7	26,516	-0.01%
2022/03/10	8.7	103.23	20	103.08	103.00	-11.3	26,500	-0.04%
2022/03/09	26.8	101.87	2.1	102.00	101.50	24.7	26,385	0.09%
2022/03/08	63.9	101.09	15.6	101.39	101.50	48.2	26,349	0.18%
2022/03/07	28.5	103.11	2.2	102.77	102.50	26.3	25,720	0.10%
2022/03/04	1	104.76	18.8	104.51	105.00	-17.8	25,816	-0.07%
2022/03/03	18.1	104.70	7	104.72	104.50	11.1	25,972	0.04%
2022/03/02	10.1	104.55	13	104.35	104.50	-2.9	26,143	-0.01%
2022/03/01	13.1	104.35	20	104.75	104.50	-7	26,204	-0.03%
2022/02/25	32.5	103.01	5.3	103.31	103.00	27.2	26,220	0.10%
2022/02/24	126	103.45	8	103.06	102.50	118	26,098	0.45%	大買/鉅額交易
2022/02/23	6.6	104.77	6.1	104.75	105.00	0.5	25,606	0.00%
2022/02/22	112.7	104.50	12.9	104.31	104.50	99.8	25,709	0.39%	大買/
2022/02/21	4.2	106.11	17.6	106.00	106.00	-13.5	25,784	-0.05%
2022/02/18	9.6	105.31	16	105.50	105.50	-6.4	25,924	-0.02%
2022/02/17	4.3	105.53	25.3	105.93	106.00	-21	25,998	-0.08%
2022/02/16	6.1	104.68	11.1	105.23	105.50	-5	26,003	-0.02%
2022/02/15	11.2	104.37	2	104.75	104.00	9.2	26,223	0.04%
2022/02/14	10.7	104.06	2.1	104.26	104.00	8.6	26,310	0.03%
2022/02/11	12.2	105.42	0.1	105.50	106.00	12.1	26,318	0.05%
2022/02/10	6.2	106.16	18	106.00	106.50	-11.8	26,440	-0.04%
2022/02/09	69.4	105.97	16.1	106.15	106.50	53.3	26,437	0.20%
2022/02/08	17.5	105.52	19.7	105.39	105.50	-2.2	26,352	-0.01%
2022/02/07	26.1	103.06	9.3	103.66	103.00	16.8	25,826	0.07%
2022/01/26	28.3	102.25	8	103.00	102.00	20.3	25,471	0.08%
2022/01/25	18.5	102.59	3	102.67	103.00	15.5	25,257	0.06%
2022/01/24	28.2	103.39	60.9	103.23	103.00	-32.7	25,076	-0.13%
2022/01/21	25.1	102.37	4.3	102.27	102.00	20.8	24,727	0.08%
2022/01/20	16.2	103.32	4	103.63	103.00	12.2	24,415	0.05%
2022/01/19	8.4	103.63	39.1	104.14	103.50	-30.7	24,199	-0.13%
2022/01/18	5.2	104.10	16	104.00	103.50	-10.8	24,100	-0.04%
2022/01/17	19.4	103.64	3.1	103.51	103.50	16.4	24,204	0.07%
2022/01/14	26.2	103.52	11	103.82	103.50	15.2	24,181	0.06%
2022/01/13	0.1	105.00	11.5	105.20	105.50	-11.4	24,050	-0.05%
2022/01/12	7.8	104.25	2	104.01	104.50	5.8	24,214	0.02%
2022/01/11	14.8	104.13	11.1	104.55	104.50	3.7	24,338	0.02%
2022/01/10	20.3	104.85	10.3	104.81	104.50	9.9	24,605	0.04%
2022/01/07	16	107.09	59.2	106.20	106.50	-43.2	24,846	-0.17%
2022/01/06	183	107.98	146.3	106.91	107.00	36.7	24,497	0.15%	大買/大賣/
2022/01/05	261.9	108.55	222.9	109.08	109.00	39	23,990	0.16%	大買/大賣/
2022/01/04	49.7	103.80	8	103.63	103.50	41.7	22,264	0.19%
2022/01/03	21.9	103.74	8.1	104.06	103.00	13.8	22,420	0.06%
2021/12/30	491.1	104.00	15	104.13	104.00	476.1	22,693	2.10%	大買/鉅額交易
2021/12/29	36	104.89	13.1	104.62	105.00	22.9	23,058	0.10%
2021/12/28	344.3	104.50	33	105.08	105.50	311.3	23,528	1.32%	大買/鉅額交易
2021/12/27	27.9	104.07	8	104.44	104.50	19.9	23,690	0.08%
2021/12/24	2.4	104.03	4	104.63	104.00	-1.6	24,112	-0.01%
2021/12/23	8.3	103.78	7.9	103.94	104.00	0.4	24,295	0.00%
2021/12/22	8.2	103.70	2	104.27	103.50	6.2	24,599	0.03%
2021/12/21	30.1	104.40	37.3	103.75	104.50	-7.2	24,777	-0.03%
2021/12/20	18.3	103.20	25.1	103.07	103.00	-6.8	24,788	-0.03%
2021/12/17	11	103.54	23	103.52	103.50	-12.1	24,743	-0.05%
2021/12/16	253.7	104.07	3.3	103.96	103.50	250.5	24,530	1.02%	大買/鉅額交易
2021/12/15	13.1	104.54	9	104.67	105.00	4.1	24,606	0.02%
2021/12/14	212.5	104.03	25.2	104.56	104.50	187.3	24,867	0.75%	大買/鉅額交易
2021/12/13	44.6	104.75	23	105.04	104.50	21.6	24,882	0.09%
2021/12/10	37	105.03	25	105.44	105.00	12	25,648	0.05%
2021/12/09	8	105.56	11	105.78	106.00	-3	25,628	-0.01%
2021/12/08	24.6	105.85	3.3	106.50	105.00	21.3	25,632	0.08%
2021/12/07	233.4	105.57	28.9	105.72	106.00	204.5	25,267	0.81%	大買/鉅額交易
2021/12/06	24.1	106.50	40.1	106.67	106.50	-16	25,185	-0.06%
2021/12/03	21	105.50	5.1	105.70	105.00	15.9	25,281	0.06%
2021/12/02	32	105.39	30.1	106.41	105.00	1.9	25,365	0.01%
2021/12/01	27.5	105.37	33.5	105.02	105.50	-6	25,219	-0.02%
2021/11/30	23	104.14	9.5	105.00	103.50	13.5	25,243	0.05%
2021/11/29	73.2	103.87	26.6	103.57	103.50	46.6	24,913	0.19%
2021/11/26	465	103.55	62.5	103.91	103.50	402.5	24,820	1.62%	大買/鉅額交易
2021/11/25	60.7	105.24	35.1	106.08	105.00	25.6	24,927	0.10%
2021/11/24	30.8	105.14	13.3	105.14	105.50	17.5	24,868	0.07%
2021/11/23	19.3	106.21	11	106.23	106.00	8.3	24,601	0.03%
2021/11/22	27	106.54	25	107.00	106.50	2	24,446	0.01%
2021/11/19	35.6	106.92	34	107.32	106.50	1.6	24,384	0.01%
2021/11/18	88.1	106.67	31.3	106.94	107.00	56.8	24,337	0.23%
2021/11/17	81.8	107.57	6	108.17	107.00	75.8	24,205	0.31%
2021/11/16	7.4	108.03	7.2	108.49	108.00	0.2	24,180	0.00%
2021/11/15	42.4	108.69	517.3	108.90	108.00	-474.9	24,775	-1.92%	大賣/鉅額交易
2021/11/12	316.3	108.67	25.6	108.85	109.00	290.7	24,877	1.17%	大買/鉅額交易
2021/11/11	209.1	107.70	14	107.71	107.50	195.1	24,858	0.79%	大買/鉅額交易
2021/11/10	3.1	108.52	34.2	109.04	109.00	-31.1	25,126	-0.12%
2021/11/09	11.2	107.33	14	107.50	108.00	-2.9	25,521	-0.01%
2021/11/08	29.3	107.12	16	107.22	107.50	13.3	25,431	0.05%
2021/11/05	19	107.91	20.5	108.10	109.00	-1.5	25,877	-0.01%
2021/11/04	24	108.02	22.7	108.00	108.00	1.4	26,297	0.01%
2021/11/03	11.2	108.00	33	108.02	107.50	-21.8	26,495	-0.08%
2021/11/02	25.8	107.57	52.1	107.79	107.50	-26.3	26,978	-0.10%
2021/11/01	15	107.30	3.2	107.66	106.50	11.9	26,974	0.04%
2021/10/29	25.3	107.16	6	107.17	107.00	19.3	27,025	0.07%
2021/10/28	33	108.02	26.2	108.40	108.50	6.8	27,041	0.03%
2021/10/27	57.3	108.85	5.3	108.22	108.00	52	27,205	0.19%
2021/10/26	42	108.50	2	108.75	109.00	40	27,413	0.15%
2021/10/25	43.6	108.21	31.5	108.50	108.00	12.1	27,459	0.04%
2021/10/22	24.5	107.97	59.2	108.12	107.50	-34.7	27,653	-0.13%
2021/10/21	31.1	107.92	47.5	108.37	108.00	-16.4	27,868	-0.06%
2021/10/20	60.2	107.35	133	108.06	107.50	-72.8	27,916	-0.26%	大賣/
2021/10/19	23.3	107.78	23	107.20	107.00	0.3	27,785	0.00%
2021/10/18	115.4	109.27	76.6	108.50	107.50	38.8	28,334	0.14%	大買/
2021/10/15	19.2	108.16	64	108.75	109.50	-44.8	28,682	-0.16%
2021/10/14	55.5	106.96	49.1	107.15	106.50	6.4	28,303	0.02%
2021/10/13	17.1	105.50	50.7	105.88	105.50	-33.6	28,537	-0.12%
2021/10/12	40.2	105.31	10.6	105.13	105.00	29.5	28,786	0.10%
2021/10/08	49.5	107.20	36.6	107.60	108.00	12.9	29,185	0.04%
2021/10/07	8.1	105.95	43	106.16	107.00	-34.9	29,179	-0.12%
2021/10/06	64.4	103.77	67.1	103.88	103.00	-2.8	29,150	-0.01%
2021/10/05	70.3	101.50	31.1	101.94	101.50	39.2	28,786	0.14%
2021/10/04	28.9	103.45	3.6	103.01	103.00	25.3	28,567	0.09%
2021/10/01	73.3	103.54	15.1	104.16	103.00	58.2	28,543	0.20%
2021/09/30	62.5	105.27	29	105.21	105.00	33.5	28,439	0.12%
2021/09/29	53.9	104.79	10.2	104.91	105.00	43.8	28,792	0.15%
2021/09/28	46.3	106.46	4.2	106.88	106.50	42.1	29,592	0.14%
2021/09/27	33.3	107.50	15.4	108.36	107.50	17.9	29,497	0.06%
2021/09/24	3.2	107.53	4	107.63	107.50	-0.8	29,530	0.00%
2021/09/23	36.4	106.81	10.7	107.21	106.50	25.7	29,793	0.09%
2021/09/22	37.6	106.44	7.4	106.93	107.00	30.2	29,774	0.10%
2021/09/17	23	108.29	36	109.06	108.50	-13	29,528	-0.04%
2021/09/16	27.5	108.15	7	108.00	107.50	20.5	29,476	0.07%
2021/09/15	68.6	109.09	64.5	109.65	108.50	4.1	29,612	0.01%
2021/09/14	18.1	107.09	16.5	107.47	107.50	1.6	29,019	0.01%
2021/09/13	16.6	106.92	0	0.00	106.50	16.6	29,065	0.06%
2021/09/10	6.2	107.84	2.1	108.00	108.00	4.1	29,390	0.01%
2021/09/09	8.1	107.01	3.1	107.03	107.00	5	29,660	0.02%
2021/09/08	21.8	107.60	5	108.70	107.50	16.8	29,623	0.06%
2021/09/07	20.1	108.83	11.3	108.92	108.50	8.8	29,547	0.03%
2021/09/06	22.3	111.67	24.1	112.31	111.00	-1.8	29,553	-0.01%
2021/09/03	12.6	112.00	7	112.43	112.50	5.6	29,849	0.02%
2021/09/02	20.2	111.35	10.3	111.39	111.50	9.9	29,768	0.03%
2021/09/01	11.1	110.46	24.1	110.54	111.00	-12.9	29,654	-0.04%
2021/08/31	9.1	108.86	7.5	109.54	111.00	1.6	29,587	0.01%
2021/08/30	7.1	107.87	23	108.37	109.00	-15.9	29,418	-0.05%
2021/08/27	13.2	107.66	9.1	107.45	108.00	4.1	29,666	0.01%
2021/08/26	33.3	107.29	25.2	107.86	107.50	8.1	29,835	0.03%
2021/08/25	23.1	108.37	5.1	108.50	108.50	18	30,168	0.06%
2021/08/24	8.9	108.72	18.2	108.36	109.00	-9.3	30,304	-0.03%
2021/08/23	20.3	106.62	26.2	106.92	107.50	-5.9	30,576	-0.02%
2021/08/20	19.9	104.02	11.3	104.07	104.50	8.6	30,649	0.03%
2021/08/19	65	104.02	19.6	103.72	103.00	45.5	31,163	0.15%
2021/08/18	39.6	105.26	30.1	105.88	107.00	9.6	30,717	0.03%
2021/08/17	37.3	106.84	29.7	106.73	106.50	7.6	31,031	0.02%
2021/08/16	33.4	107.54	22.7	107.26	107.50	10.7	31,124	0.03%
2021/08/13	41.7	108.97	34.6	109.35	109.00	7.1	31,441	0.02%
2021/08/12	14.2	108.93	28.3	109.04	109.00	-14.1	31,378	-0.04%
2021/08/11	35.4	107.29	28.1	107.87	109.00	7.3	31,859	0.02%
2021/08/10	74.9	109.70	25	109.42	108.50	49.9	32,440	0.15%
2021/08/09	27.3	111.38	28	111.82	112.00	-0.7	33,341	0.00%
2021/08/06	23.4	111.48	33.5	112.46	112.50	-10.1	33,684	-0.03%
2021/08/05	20	111.45	24	111.31	112.00	-4	34,169	-0.01%
2021/08/04	26	112.15	9.5	112.03	112.00	16.6	36,329	0.05%
2021/08/03	54.1	111.39	16.9	111.56	111.50	37.2	37,309	0.10%
2021/08/02	12.9	110.91	75.3	112.55	113.00	-62.4	37,640	-0.17%
2021/07/30	30.3	110.14	20	110.68	110.00	10.3	38,246	0.03%
2021/07/29	11.6	110.78	16.8	110.79	111.00	-5.3	38,400	-0.01%
2021/07/28	40.1	109.60	22.1	109.89	110.50	18	39,142	0.05%
2021/07/27	8.3	110.94	27.3	111.18	111.50	-18.9	40,042	-0.05%
2021/07/26	30	109.65	11.1	109.95	110.00	18.9	40,774	0.05%
2021/07/23	32.2	110.80	31.7	110.84	110.50	0.5	40,978	0.00%
2021/07/22	84.4	110.60	39.3	110.56	110.50	45	41,267	0.11%
2021/07/21	66.2	113.28	28.1	113.67	112.50	38.1	41,185	0.09%
2021/07/20	41.3	114.85	15	114.97	114.50	26.3	40,817	0.06%
2021/07/19	75.4	116.95	19	117.11	116.50	56.4	41,033	0.14%
2021/07/16	43.7	118.88	41.2	118.70	119.50	2.5	41,627	0.01%
2021/07/15	35.2	118.96	42.3	119.25	119.50	-7.1	41,646	-0.02%
2021/07/14	14.2	116.79	17	116.72	116.00	-2.8	41,038	-0.01%
2021/07/13	12.2	116.54	35.2	116.36	116.50	-23	41,122	-0.06%
2021/07/12	40.5	115.06	9.9	115.15	115.00	30.6	41,396	0.07%
2021/07/09	72.5	113.79	47	114.00	114.00	25.5	41,770	0.06%
2021/07/08	53.1	115.44	16	115.53	115.50	37.1	42,184	0.09%
2021/07/07	15.6	115.41	9.1	115.88	115.00	6.5	42,614	0.02%
2021/07/06	34.4	116.20	38.7	116.43	116.50	-4.4	43,302	-0.01%
2021/07/05	33.8	115.61	83.5	115.21	117.00	-49.7	43,911	-0.11%
2021/07/02	16.5	111.73	8.8	111.89	111.50	7.7	43,223	0.02%
2021/07/01	6.1	111.84	24	112.00	112.00	-17.9	43,510	-0.04%
2021/06/30	13	112.54	25.8	112.95	112.00	-12.8	43,940	-0.03%
2021/06/29	31.1	111.97	33.2	111.98	111.50	-2.1	45,039	0.00%
2021/06/28	33.5	111.63	18.3	111.75	111.50	15.2	46,909	0.03%
2021/06/25	39.8	113.99	52.5	114.00	113.00	-12.7	47,286	-0.03%
2021/06/24	49.5	112.01	51	112.45	113.00	-1.5	47,379	0.00%
2021/06/23	9.1	109.48	51.2	109.87	111.50	-42.1	47,741	-0.09%
2021/06/22	25.5	109.51	95	109.35	108.50	-69.5	48,354	-0.14%
2021/06/21	89.2	109.06	89	108.83	108.50	0.2	49,335	0.00%
2021/06/18	15	112.27	12.1	112.12	111.50	2.9	50,635	0.01%
2021/06/17	23.5	111.58	22.3	111.51	113.00	1.2	51,947	0.00%
2021/06/16	21.3	112.07	14	112.29	111.50	7.3	54,351	0.01%
2021/06/15	37.7	112.68	13.7	112.59	113.00	23.9	56,251	0.04%
2021/06/11	28.5	112.67	57.3	113.24	113.50	-28.7	58,242	-0.05%
2021/06/10	16	111.16	16.1	111.28	110.50	-0.1	59,189	0.00%
2021/06/09	25.1	109.74	29.1	110.19	109.50	-4	60,027	-0.01%
2021/06/08	36.1	110.74	10.6	110.31	110.50	25.5	61,243	0.04%
2021/06/07	36.6	110.92	7.2	109.90	110.50	29.4	62,197	0.05%
2021/06/04	8.8	110.16	14.5	110.37	112.00	-5.7	62,654	-0.01%
2021/06/03	21	111.69	46.1	111.64	111.00	-25	62,906	-0.04%
2021/06/02	43.6	113.05	20.8	112.06	112.00	22.8	63,414	0.04%
2021/06/01	38.5	114.02	24.1	114.02	114.50	14.4	64,306	0.02%
2021/05/31	15.2	112.63	20	112.95	113.50	-4.8	65,255	-0.01%
2021/05/28	4.4	110.64	15.4	110.74	111.00	-11	66,126	-0.02%
2021/05/27	31.3	108.64	17	109.29	109.50	14.2	66,575	0.02%
2021/05/26	30.3	111.78	22.7	111.06	111.50	7.6	67,559	0.01%
2021/05/25	27.7	111.72	33	111.90	112.00	-5.3	69,013	-0.01%
2021/05/24	39.7	109.15	33.8	109.29	109.50	5.8	69,079	0.01%
2021/05/21	37	108.45	72.1	109.03	109.50	-35.1	69,408	-0.05%
2021/05/20	10.3	105.40	48.5	105.59	106.00	-38.2	69,516	-0.05%
2021/05/19	34.1	105.13	11.6	105.22	105.00	22.5	70,236	0.03%
2021/05/18	111.9	104.45	74.6	104.28	107.00	37.3	70,231	0.05%	大買/
2021/05/17	104.7	99.68	55.5	99.21	98.20	49.2	70,387	0.07%	大買/
2021/05/14	54	104.89	59.9	104.61	104.50	-5.9	70,236	-0.01%
2021/05/13	44.1	102.77	74.6	102.51	103.00	-30.6	70,571	-0.04%
2021/05/12	135.8	101.02	178.1	100.52	102.00	-42.4	70,334	-0.06%	大買/大賣/
2021/05/11	77.5	108.24	55.1	108.38	107.00	22.4	69,233	0.03%
2021/05/10	78.7	113.92	36.4	114.68	113.00	42.3	69,994	0.06%
2021/05/07	35.7	115.54	101	115.75	117.50	-65.4	72,312	-0.09%	大賣/
2021/05/06	14	111.92	19.2	112.06	112.50	-5.2	73,359	-0.01%
2021/05/05	54.6	111.52	54.4	111.88	110.00	0.2	74,195	0.00%
2021/05/04	73.5	109.26	168.4	109.32	108.50	-94.8	75,249	-0.13%	大賣/
2021/05/03	83.7	113.20	54.3	113.28	112.50	29.4	76,133	0.04%
2021/04/29	73.7	117.29	16.4	117.14	116.00	57.3	78,603	0.07%
2021/04/28	72	117.23	17.7	117.36	117.00	54.3	79,282	0.07%
2021/04/27	46.8	119.34	42.2	119.14	118.50	4.6	80,842	0.01%
2021/04/26	66.7	118.06	20.7	118.71	117.50	46	81,368	0.06%
2021/04/23	20.2	118.34	24.5	118.16	119.00	-4.3	82,262	-0.01%
2021/04/22	89.2	118.70	52.2	119.13	117.50	37	84,441	0.04%
2021/04/21	47.1	120.27	19.4	120.46	120.00	27.7	88,574	0.03%
2021/04/20	16.2	121.47	18.1	121.78	122.00	-1.9	89,305	0.00%
2021/04/19	32.2	121.91	20.4	122.08	121.50	11.8	90,633	0.01%
2021/04/16	42.7	123.14	43.3	123.04	123.50	-0.6	91,260	0.00%
2021/04/15	33.5	120.43	20.5	120.73	121.00	12.9	92,273	0.01%
2021/04/14	58.1	120.99	69.3	120.57	121.50	-11.1	93,500	-0.01%
2021/04/13	57.7	122.31	26.5	122.35	122.50	31.3	96,281	0.03%
2021/04/12	129.5	120.88	23.4	120.60	120.50	106.1	99,322	0.11%	大買/鉅額交易
2021/04/09	96.7	120.89	38	121.73	120.00	58.8	102,027	0.06%
2021/04/08	42.6	122.56	142.3	122.76	122.50	-99.7	101,224	-0.10%	大賣/
2021/04/07	41.5	123.33	14.2	123.36	123.50	27.3	101,243	0.03%
2021/04/06	61.3	123.19	22.3	123.06	122.50	39.1	101,439	0.04%
2021/04/01	102.5	122.46	121.8	122.79	121.50	-19.3	101,864	-0.02%	大買/大賣/
2021/03/31	173.6	124.74	116.3	124.43	124.00	57.3	102,143	0.06%	大買/大賣/
2021/03/30	20.4	129.11	39	129.20	129.50	-18.6	100,661	-0.02%
2021/03/29	18.3	127.89	85	128.21	128.50	-66.7	100,823	-0.07%
2021/03/26	48.2	127.01	36.7	127.18	126.50	11.5	101,700	0.01%
2021/03/25	61.4	127.10	85.9	127.60	126.50	-24.5	101,299	-0.02%
2021/03/24	93.9	128.91	51.5	129.41	128.00	42.4	100,686	0.04%
2021/03/23	228.6	132.40	210.8	132.78	130.50	17.8	99,806	0.02%	大買/大賣/
2021/03/22	64.5	127.83	180.6	127.32	130.00	-116.1	98,701	-0.12%	大賣/鉅額交易
2021/03/19	207.7	124.74	119.3	125.04	123.50	88.4	97,546	0.09%	大買/大賣/
2021/03/18	107.2	129.54	167.5	129.63	129.50	-60.3	95,637	-0.06%	大買/大賣/
2021/03/17	156.2	126.21	228.2	126.03	126.00	-72.1	94,357	-0.08%	大買/大賣/
2021/03/16	75.2	122.38	71.7	122.32	123.00	3.6	92,873	0.00%
2021/03/15	47.7	120.14	67	120.17	121.00	-19.3	92,452	-0.02%
2021/03/12	147.5	119.28	120.4	119.32	120.00	27.1	93,263	0.03%	大買/大賣/
2021/03/11	63.1	117.04	119.2	117.03	117.00	-56.1	94,385	-0.06%	大賣/
2021/03/10	44.8	115.60	34.2	115.65	115.50	10.5	93,926	0.01%
2021/03/09	26.8	113.48	29.7	114.21	115.00	-2.8	93,640	0.00%
2021/03/08	38.5	114.64	47.2	114.79	113.50	-8.6	93,481	-0.01%
2021/03/05	51.6	114.42	49.4	115.11	115.00	2.2	92,985	0.00%
2021/03/04	36.1	113.99	40.2	114.33	114.50	-4.1	92,545	0.00%
2021/03/03	52.1	114.86	98.1	114.34	115.50	-46	91,575	-0.05%
2021/03/02	47.1	113.50	36.1	112.95	112.00	11	90,689	0.01%
2021/02/26	130.2	112.71	34	112.62	112.00	96.2	90,179	0.11%	大買/
2021/02/25	71.4	115.09	129.1	115.10	116.50	-57.6	88,553	-0.07%	大賣/
2021/02/24	86.6	111.83	37.3	111.78	110.50	49.3	87,097	0.06%
2021/02/23	29.9	110.16	74.9	110.85	111.50	-45	86,598	-0.05%
2021/02/22	69.3	111.99	44.8	111.96	111.00	24.5	86,137	0.03%
2021/02/19	59.1	110.50	45.8	110.38	110.00	13.3	85,645	0.02%
2021/02/18	56.2	113.63	36.1	113.65	113.00	20.1	84,850	0.02%
2021/02/17	82.4	113.99	56.9	113.98	114.00	25.5	84,908	0.03%
2021/02/05	111.3	114.05	39.5	114.89	113.50	71.8	83,928	0.09%	大買/
2021/02/04	51.7	114.38	27.6	113.82	114.00	24.1	83,134	0.03%
2021/02/03	42.6	116.35	45.4	116.30	116.50	-2.8	82,680	0.00%
2021/02/02	40.8	116.03	47.8	116.41	116.50	-7	82,107	-0.01%
2021/02/01	55.7	110.66	88.3	110.33	113.00	-32.6	81,389	-0.04%
2021/01/29	217.2	115.74	174.3	115.35	111.50	42.9	79,640	0.05%	大買/大賣/
2021/01/28	213.7	119.25	108.7	118.94	118.50	105	76,874	0.14%	大買/大賣/鉅額交易
2021/01/27	79.3	123.30	89.2	123.39	123.00	-10	75,136	-0.01%
2021/01/26	147.8	122.23	134.1	121.50	122.00	13.7	73,916	0.02%	大買/大賣/
2021/01/25	220.5	120.74	320.1	120.54	123.00	-99.7	72,070	-0.14%	大買/大賣/
2021/01/22	188.8	119.89	236.5	120.38	121.50	-47.6	70,174	-0.07%	大買/大賣/
2021/01/21	75.7	116.59	96.2	116.41	117.00	-20.5	67,021	-0.03%
2021/01/20	189.3	116.19	121.2	116.00	114.50	68.1	66,129	0.10%	大買/大賣/
2021/01/19	97.7	114.84	83.5	115.31	115.00	14.2	64,197	0.02%
2021/01/18	194.8	113.40	97.3	113.05	114.00	97.5	63,005	0.15%	大買/
2021/01/15	174.6	115.96	146.6	115.10	115.50	28	61,737	0.05%	大買/大賣/
2021/01/14	148	113.86	232.5	113.27	116.00	-84.6	59,302	-0.14%	大買/大賣/
2021/01/13	57.1	106.16	72.2	106.07	106.50	-15.1	54,542	-0.03%
2021/01/12	147.7	104.15	105.1	104.08	104.00	42.6	53,983	0.08%	大買/大賣/
2021/01/11	84.3	107.31	65.8	107.69	107.50	18.5	53,647	0.03%
2021/01/08	156.7	107.65	81.3	107.64	108.00	75.4	53,291	0.14%	大買/
2021/01/07	68.6	106.49	246.4	106.69	107.00	-177.8	51,832	-0.34%	大賣/鉅額交易
2021/01/06	343.5	104.90	154.9	105.01	105.00	188.6	50,561	0.37%	大買/大賣/鉅額交易
2021/01/05	218.5	103.18	151.2	103.22	104.00	67.3	47,274	0.14%	大買/大賣/
2021/01/04	175.7	97.75	255.2	96.14	99.90	-79.5	44,037	-0.18%	大買/大賣/
2020/12/31	84.7	91.51	39.1	91.77	92.00	45.6	40,427	0.11%
2020/12/30	18.4	90.73	36.5	90.78	91.60	-18.2	40,179	-0.05%
2020/12/29	87.4	90.93	55.3	90.84	90.40	32.1	39,796	0.08%
2020/12/28	146.2	92.12	47.1	92.35	91.80	99.1	39,355	0.25%	大買/
2020/12/25	68.3	91.58	142.7	91.64	91.80	-74.4	38,556	-0.19%	大賣/
2020/12/24	70.3	89.40	20.8	89.45	89.60	49.5	37,188	0.13%
2020/12/23	19	88.63	104.1	88.77	88.80	-85.1	37,032	-0.23%	大賣/
2020/12/22	114.8	88.71	167.1	89.26	87.70	-52.3	36,732	-0.14%	大買/大賣/
2020/12/21	30.2	87.48	33.2	88.10	88.00	-3	36,124	-0.01%
2020/12/18	14.6	87.81	33.9	87.86	87.70	-19.3	35,941	-0.05%
2020/12/17	25.2	87.86	19	88.03	87.80	6.2	35,866	0.02%
2020/12/16	7	87.83	37.3	87.85	88.20	-30.3	35,716	-0.08%
2020/12/15	62.5	86.85	11.6	87.07	87.10	50.9	35,463	0.14%
2020/12/14	17.3	88.36	34	88.50	87.70	-16.7	35,162	-0.05%
2020/12/11	90	86.75	53.9	87.44	87.60	36.2	34,666	0.10%
2020/12/10	110.9	87.77	18.2	88.03	87.70	92.7	33,930	0.27%	大買/
2020/12/09	43.3	88.68	47.8	88.78	89.00	-4.5	33,480	-0.01%
2020/12/08	255.3	88.28	103.8	88.38	87.60	151.5	32,621	0.46%	大買/大賣/鉅額交易
2020/12/07	98.1	86.56	167.7	85.86	87.90	-69.6	31,140	-0.22%	大賣/
2020/12/04	117.9	82.91	50.5	83.03	82.90	67.4	28,798	0.23%	大買/
2020/12/03	36.3	82.09	8	82.06	82.00	28.3	28,368	0.10%
2020/12/02	27	82.64	15	82.70	82.70	12	28,204	0.04%
2020/12/01	10	82.49	15	82.51	82.90	-5	28,227	-0.02%
2020/11/30	19.2	82.14	15	82.43	82.30	4.2	28,504	0.01%
2020/11/27	22.1	82.52	10.3	82.60	82.60	11.8	27,917	0.04%
2020/11/26	40.1	82.90	29.1	82.88	83.00	11	27,869	0.04%
2020/11/25	39.2	82.13	36	81.97	82.00	3.2	27,823	0.01%
2020/11/24	109.2	82.51	24	82.15	82.00	85.2	27,853	0.31%	大買/
2020/11/23	86.3	82.77	30.9	82.90	82.90	55.4	27,877	0.20%
2020/11/20	28.7	82.39	26.4	82.71	82.50	2.3	27,738	0.01%
2020/11/19	24.3	82.68	18	82.72	82.90	6.3	27,618	0.02%
2020/11/18	17.3	83.23	60	83.05	83.20	-42.7	27,595	-0.15%
2020/11/17	17.2	82.70	28.2	82.86	83.00	-11	27,491	-0.04%
2020/11/16	21.4	82.49	50.1	82.48	82.60	-28.7	27,885	-0.10%
2020/11/13	31.5	81.25	11.1	81.54	81.40	20.4	27,577	0.07%
2020/11/12	52.1	81.41	42	81.52	81.90	10.1	27,494	0.04%
2020/11/11	2	81.50	61.4	81.18	81.60	-59.4	27,213	-0.22%
2020/11/10	16.2	80.61	35	80.85	80.80	-18.8	27,174	-0.07%
2020/11/09	12.1	80.89	59	80.96	81.20	-47	28,235	-0.17%
2020/11/06	10.2	79.53	61.1	79.60	79.70	-50.9	28,321	-0.18%
2020/11/05	8	78.98	5	78.98	79.00	3	28,488	0.01%
2020/11/04	11	78.49	9	78.69	78.80	2	29,073	0.01%
2020/11/03	12	78.46	14.2	78.43	78.30	-2.2	29,122	-0.01%
2020/11/02	1	77.50	15	77.79	78.30	-14	29,432	-0.05%
2020/10/30	25	77.49	16	77.82	77.50	9	29,600	0.03%
2020/10/29	16.1	77.54	37	77.50	78.00	-20.9	29,550	-0.07%
2020/10/28	19.1	78.97	12	79.03	78.30	7.1	30,059	0.02%
2020/10/27	14.2	79.61	11	79.75	80.00	3.2	30,234	0.01%
2020/10/26	9.1	80.21	83	80.30	80.20	-73.9	30,632	-0.24%
2020/10/23	8	80.76	2	81.10	80.70	6	31,049	0.02%
2020/10/22	10	80.47	17	80.67	80.80	-7	32,073	-0.02%
2020/10/21	26.5	80.72	66	80.96	80.40	-39.5	32,779	-0.12%
2020/10/20	51	81.40	9.1	81.46	81.40	41.9	33,058	0.13%
2020/10/19	20	80.97	91.3	81.03	81.30	-71.3	33,610	-0.21%
2020/10/16	7.1	79.14	30	79.56	78.60	-22.9	33,408	-0.07%
2020/10/15	7	77.97	11	78.13	78.10	-4	33,847	-0.01%
2020/10/14	23.8	78.25	8	78.38	78.00	15.8	34,602	0.05%
2020/10/13	26.1	78.49	11	78.65	78.90	15.1	34,800	0.04%
2020/10/12	11	78.59	28.6	78.54	78.70	-17.6	35,259	-0.05%
2020/10/08	12.1	77.75	3	77.73	78.00	9.1	35,425	0.03%
2020/10/07	27	77.66	5	77.50	77.40	22	35,744	0.06%
2020/10/06	44	77.87	10.1	77.80	77.80	33.9	36,066	0.09%
2020/10/05	6.1	77.80	8.1	78.16	77.70	-2	36,653	-0.01%
2020/09/30	4	77.55	8	77.79	77.40	-4	37,159	-0.01%
2020/09/29	25	77.48	23	77.85	77.00	2	37,455	0.01%
2020/09/28	24	76.29	28	75.92	76.90	-4	37,793	-0.01%
2020/09/25	47.3	74.59	31	74.76	74.30	16.3	38,001	0.04%
2020/09/24	88.2	75.47	24.2	75.74	75.00	64	38,076	0.17%
2020/09/23	27.1	76.95	3	76.73	76.70	24.1	37,687	0.06%
2020/09/22	34.2	76.96	14	76.92	76.80	20.2	38,132	0.05%
2020/09/21	25.2	77.60	3	77.73	77.40	22.2	38,706	0.06%
2020/09/18	15	77.91	8	77.90	77.60	7	40,000	0.02%
2020/09/17	19	78.22	2	79.00	78.10	17	40,947	0.04%
2020/09/16	35.7	78.81	27.2	79.01	78.80	8.5	41,362	0.02%
2020/09/15	24.1	79.19	7.1	79.24	79.10	17.1	41,339	0.04%
2020/09/14	7.5	79.15	22.4	79.18	79.40	-14.9	41,646	-0.04%
2020/09/11	11.5	78.28	7	78.36	78.50	4.5	41,491	0.01%
2020/09/10	30	78.37	24	78.39	78.50	6	41,523	0.01%
2020/09/09	18	76.88	6.1	77.17	77.90	11.9	41,410	0.03%
2020/09/08	8	77.63	4.3	77.63	77.50	3.7	41,473	0.01%
2020/09/07	3.1	77.20	14	77.13	77.30	-11	41,611	-0.03%
2020/09/04	42	76.95	23.8	76.91	76.90	18.2	41,954	0.04%
2020/09/03	83	78.06	20	78.47	77.70	63	41,789	0.15%
2020/09/02	13	77.22	21	77.41	77.80	-8	41,734	-0.02%
2020/09/01	14.1	76.77	4.4	77.02	77.00	9.6	42,211	0.02%
2020/08/31	15	77.55	7.9	77.64	76.90	7.1	42,474	0.02%
2020/08/28	20.4	77.40	4	77.48	77.50	16.4	42,692	0.04%
2020/08/27	26	77.70	9	78.01	77.50	17	42,988	0.04%
2020/08/26	12	77.99	5	78.12	78.20	7	43,281	0.02%
2020/08/25	0	0.00	11.2	78.33	78.30	-11.2	43,441	-0.03%
2020/08/24	6	77.88	0	0.00	77.60	6	43,891	0.01%
2020/08/21	18	78.00	11.6	78.06	78.20	6.4	43,964	0.01%
2020/08/20	61.1	77.25	37	77.84	77.10	24.1	43,929	0.05%
2020/08/19	7	79.90	13.6	80.06	79.30	-6.6	43,368	-0.02%
2020/08/18	15	79.63	19	79.78	79.80	-4	43,283	-0.01%
2020/08/17	22	80.30	29.1	80.24	80.20	-7.1	43,604	-0.02%
2020/08/14	66	80.17	30.1	80.14	80.40	35.9	43,618	0.08%
2020/08/13	274	80.72	39	79.94	79.50	235	43,559	0.54%	大買/鉅額交易
2020/08/12	22	81.00	76.4	81.08	81.40	-54.4	42,948	-0.13%
2020/08/11	12	79.98	13	80.03	79.80	-1	43,139	0.00%
2020/08/10	49	80.30	86	80.12	80.50	-37	43,407	-0.09%
2020/08/07	43	79.12	17	79.24	78.30	26	43,275	0.06%
2020/08/06	47.1	78.80	16.4	79.40	79.00	30.7	43,625	0.07%
2020/08/05	56	78.12	19.8	78.30	77.90	36.2	43,829	0.08%
2020/08/04	7.1	77.78	7	77.97	78.10	0.1	44,340	0.00%
2020/08/03	39	77.98	17	77.40	77.10	22	44,597	0.05%
2020/07/31	63	78.84	77.8	79.09	78.40	-14.8	44,108	-0.03%
2020/07/30	21.1	77.86	28	77.88	78.00	-7	43,832	-0.02%
2020/07/29	38.1	78.37	4.1	78.32	78.00	34	43,666	0.08%
2020/07/28	96.6	79.75	59	79.77	78.40	37.6	43,848	0.09%
2020/07/27	61.4	78.56	18	78.90	78.00	43.4	43,342	0.10%
2020/07/24	43	80.76	21.2	81.07	80.00	21.8	42,760	0.05%
2020/07/23	100	81.79	14	81.96	82.10	86	42,348	0.20%
2020/07/22	24	85.44	42	85.55	85.90	-18	41,517	-0.04%
2020/07/21	42	85.44	94	85.64	85.30	-52	40,594	-0.13%
2020/07/20	96.1	86.26	14	86.14	86.80	82.1	39,798	0.21%
2020/07/17	26	88.16	77	88.37	88.00	-51	39,066	-0.13%
2020/07/16	11	87.42	81	87.54	87.60	-70	39,095	-0.18%
2020/07/15	10.2	86.76	5	86.96	86.60	5.2	38,790	0.01%
2020/07/14	23.2	86.50	25.2	86.88	86.30	-2	39,163	-0.01%
2020/07/13	4.2	86.10	35	86.08	86.70	-30.8	39,298	-0.08%
2020/07/10	54	85.19	3	85.77	84.80	51	39,392	0.13%
2020/07/09	62	86.19	22	86.04	86.20	40	39,134	0.10%
2020/07/08	23	86.90	19	86.95	87.00	4	38,728	0.01%
2020/07/07	57.1	86.32	26.6	86.52	87.00	30.5	38,430	0.08%
2020/07/06	9.3	86.28	26	86.42	86.40	-16.7	38,484	-0.04%
2020/07/03	20.2	85.49	20	85.35	85.30	0.2	39,251	0.00%
2020/07/02	9	85.48	29.7	85.45	86.00	-20.7	39,318	-0.05%
2020/07/01	17.1	86.19	26.4	86.28	85.90	-9.3	39,567	-0.02%
2020/06/30	29.1	86.08	34.2	86.12	86.30	-5.1	39,234	-0.01%
2020/06/29	44	83.93	87	84.46	85.20	-43	38,911	-0.11%
2020/06/24	26.2	82.80	165.7	82.67	83.50	-139.5	37,861	-0.37%	大賣/鉅額交易
2020/06/23	19.1	79.90	33	80.10	80.20	-13.9	37,387	-0.04%
2020/06/22	15	78.61	11	78.61	78.90	4	37,269	0.01%
2020/06/19	2	78.60	7	78.51	78.80	-5	37,883	-0.01%
2020/06/18	20	78.34	14	78.38	78.50	6	37,988	0.02%
2020/06/17	13.3	78.30	4	78.45	78.20	9.3	38,713	0.02%
2020/06/16	7.2	78.30	43	78.01	78.40	-35.8	40,122	-0.09%
2020/06/15	29	77.18	11	77.54	77.00	18	41,533	0.04%
2020/06/12	68	77.55	13	77.45	78.00	55	42,349	0.13%
2020/06/11	32.2	79.32	159	79.03	78.60	-126.8	42,992	-0.29%	大賣/鉅額交易
2020/06/10	61.7	79.75	5	79.76	79.90	56.7	43,388	0.13%
2020/06/09	35.4	79.52	62	79.78	79.50	-26.6	44,767	-0.06%
2020/06/08	67	79.29	29	79.46	79.70	38	45,559	0.08%
2020/06/05	19.1	78.03	16.1	78.28	78.50	3	45,175	0.01%
2020/06/04	30	78.24	14	78.28	78.40	16	45,232	0.04%
2020/06/03	16	77.91	52	78.04	78.10	-36	45,254	-0.08%
2020/06/02	134	77.17	12	77.15	77.10	122	45,186	0.27%	大買/鉅額交易
2020/06/01	4	76.23	36	76.48	76.20	-32	45,106	-0.07%
2020/05/29	8	74.91	1	75.80	75.80	7	45,158	0.02%
2020/05/28	4	75.38	9	75.50	75.30	-5	44,994	-0.01%
2020/05/27	6.4	75.18	10.8	75.21	75.30	-4.4	45,453	-0.01%
2020/05/26	15	74.81	34.4	74.78	74.80	-19.4	45,969	-0.04%
2020/05/25	28	73.03	8.5	73.39	73.60	19.5	46,216	0.04%
2020/05/22	59	73.88	9	73.70	73.60	50	46,552	0.11%
2020/05/21	31	74.64	10.2	74.79	74.70	20.8	46,325	0.04%
2020/05/20	25.4	74.79	8.8	74.81	74.50	16.6	46,417	0.04%
2020/05/19	53.2	75.06	3.1	75.10	74.80	50.1	46,489	0.11%
2020/05/18	75	75.64	18	75.90	75.00	57	46,100	0.12%
2020/05/15	47	77.39	21	77.35	77.10	26	45,526	0.06%
2020/05/14	42	78.29	88	78.15	78.20	-46	45,023	-0.10%
2020/05/13	23	78.15	21.1	78.29	78.80	1.9	44,680	0.00%
2020/05/12	61.2	77.68	10	77.73	77.30	51.2	44,565	0.11%
2020/05/11	19	78.28	50	78.39	78.90	-31	44,747	-0.07%
2020/05/08	6	76.35	22	76.32	76.20	-16	44,242	-0.04%
2020/05/07	2.2	75.35	16	75.31	75.20	-13.8	44,308	-0.03%
2020/05/06	3.2	74.28	12	74.72	74.30	-8.8	44,218	-0.02%
2020/05/05	29.2	74.23	13	74.25	74.10	16.2	44,492	0.04%
2020/05/04	46.3	74.40	16	74.48	74.50	30.3	44,768	0.07%
2020/04/30	14	76.47	216.2	76.23	77.00	-202.2	44,694	-0.45%	大賣/鉅額交易
2020/04/29	20	75.79	67	75.45	75.60	-47	44,975	-0.10%
2020/04/28	25.5	75.09	7	75.09	75.20	18.5	45,609	0.04%
2020/04/27	11	74.65	15	74.85	74.90	-4	47,798	-0.01%
2020/04/24	7	73.79	5	74.00	73.80	2	47,910	0.00%
2020/04/23	57	74.23	4	74.80	74.00	53	48,896	0.11%
2020/04/22	11	73.45	117	72.75	73.90	-106	48,768	-0.22%	大賣/鉅額交易
2020/04/21	50.3	74.15	12	73.97	73.50	38.3	48,703	0.08%
2020/04/20	14	76.02	13	75.98	76.20	1	48,171	0.00%
2020/04/17	69	75.89	90.1	75.90	75.80	-21.1	48,024	-0.04%
2020/04/16	29	74.41	32.3	74.41	74.00	-3.3	47,392	-0.01%
2020/04/15	19	74.34	16	74.24	74.10	3	47,157	0.01%
2020/04/14	6	74.08	13	74.02	74.40	-7	47,387	-0.01%
2020/04/13	14.1	73.27	5	73.38	73.10	9.1	47,485	0.02%
2020/04/10	4	73.73	18	73.78	73.90	-14	47,506	-0.03%
2020/04/09	45	74.82	30	74.07	74.00	15	47,817	0.03%
2020/04/08	62	73.90	124	74.17	75.00	-62	47,242	-0.13%	大賣/
2020/04/07	45	71.13	19	71.29	71.20	26	45,981	0.06%
2020/04/06	12	69.76	11	69.91	70.20	1	45,466	0.00%
2020/04/01	10	70.10	0	0.00	70.00	10	44,975	0.02%
2020/03/31	52	70.15	4	70.10	69.90	48	44,733	0.11%
2020/03/30	23	69.93	11	69.63	70.00	12	44,283	0.03%
2020/03/27	44	71.37	20	71.21	70.10	24	43,919	0.05%
2020/03/26	19	70.82	25	70.86	71.00	-6	43,204	-0.01%
2020/03/25	81.4	71.97	167	71.44	71.40	-85.6	43,208	-0.20%	大賣/
2020/03/24	53	70.09	58	69.86	69.40	-5	42,793	-0.01%
2020/03/23	58.1	67.68	13	67.92	67.50	45.1	43,074	0.10%
2020/03/20	93	69.68	114.1	69.60	70.80	-21.1	42,561	-0.05%	大賣/
2020/03/19	96.2	67.45	51	67.40	66.30	45.2	41,412	0.11%
2020/03/18	54.3	70.36	11	70.41	70.00	43.3	40,185	0.11%
2020/03/17	121.3	70.93	61.2	70.96	70.60	60.1	39,472	0.15%	大買/
2020/03/16	40.2	72.33	29	73.13	71.10	11.2	38,858	0.03%
2020/03/13	65.1	70.55	39	71.65	74.60	26.1	38,007	0.07%
2020/03/12	107	75.61	17	76.58	74.70	90	36,846	0.24%	大買/
2020/03/11	22.1	79.34	16	79.09	78.60	6.1	35,761	0.02%
2020/03/10	28	79.30	17.4	79.26	79.40	10.6	35,582	0.03%
2020/03/09	35	79.43	24	79.60	79.10	11	35,358	0.03%
2020/03/06	48	81.26	6	80.95	80.80	42	35,166	0.12%
2020/03/05	16	82.89	15	82.98	82.70	1	35,040	0.00%
2020/03/04	5	81.34	13	81.55	81.70	-8	35,049	-0.02%
2020/03/03	7	81.11	24	81.26	81.00	-17	34,888	-0.05%
2020/03/02	33.3	79.19	13	79.35	79.20	20.3	34,638	0.06%
2020/02/27	40.2	80.41	4	80.75	80.30	36.2	34,937	0.10%
2020/02/26	52.5	81.51	6	81.87	81.10	46.5	34,982	0.13%
2020/02/25	4	81.09	16.2	81.63	82.30	-12.2	34,763	-0.03%
2020/02/24	35	80.68	12	80.84	80.70	23	34,847	0.07%
2020/02/21	16	81.85	5	81.88	81.70	11	35,036	0.03%
2020/02/20	20	83.13	5	83.02	82.80	15	36,338	0.04%
2020/02/19	9.3	83.68	10	84.27	83.80	-0.7	36,346	0.00%
2020/02/18	13	83.49	8	83.50	83.40	5	36,642	0.01%
2020/02/17	4.1	84.02	7	84.00	83.90	-2.9	37,750	-0.01%
2020/02/14	7	84.81	4	84.80	84.90	3	38,341	0.01%
2020/02/13	27	85.41	11	85.68	84.70	16	39,439	0.04%
2020/02/12	18.7	84.14	31	84.60	85.50	-12.3	40,708	-0.03%
2020/02/11	25	82.63	10	82.42	82.90	15	41,559	0.04%
2020/02/10	20.9	80.90	24.8	81.15	82.00	-3.9	42,608	-0.01%
2020/02/07	19.4	82.87	4	83.15	82.90	15.4	43,602	0.04%
2020/02/06	5.5	83.07	9	83.02	83.60	-3.5	45,059	-0.01%
2020/02/05	11.2	81.85	7	82.37	82.20	4.2	46,922	0.01%
2020/02/04	16.2	82.76	13.8	83.22	82.20	2.4	48,200	0.00%
2020/02/03	31.1	79.30	42.4	79.95	82.20	-11.3	48,094	-0.02%
2020/01/31	32.2	83.54	24	83.61	83.20	8.2	47,505	0.02%
2020/01/30	113.7	84.01	37.3	83.68	83.10	76.4	47,070	0.16%	大買/
2020/01/20	15	92.76	49	92.45	92.30	-34	44,925	-0.08%
2020/01/17	153.2	91.76	57	92.02	92.30	96.2	44,926	0.21%	大買/
2020/01/16	0	0.00	3	89.87	90.00	-3	44,307	-0.01%
2020/01/15	1	89.89	6	89.95	89.90	-5	45,467	-0.01%
2020/01/14	3	89.73	8.1	89.91	90.00	-5.1	46,469	-0.01%
2020/01/13	4	89.20	14	89.21	89.60	-10	46,698	-0.02%
2020/01/10	1	87.80	10	88.66	89.00	-9	47,630	-0.02%
2020/01/09	6	87.52	4	87.38	87.10	2	48,452	0.00%
2020/01/08	31	87.12	42	87.78	86.50	-11	48,573	-0.02%
2020/01/07	23.5	89.29	170.4	89.64	89.10	-146.9	48,302	-0.30%	大賣/鉅額交易
2020/01/06	11.6	90.57	12	90.60	90.50	-0.4	48,395	0.00%
2020/01/03	11	91.27	17	91.69	91.60	-6	48,271	-0.01%
2020/01/02	5	90.48	26	90.90	90.80	-21	48,116	-0.04%
2019/12/31	2.1	90.85	7	90.93	90.80	-4.9	48,193	-0.01%
2019/12/30	16	91.48	2	91.75	90.90	14	48,265	0.03%
2019/12/27	6.2	91.51	8	91.55	91.50	-1.8	48,462	0.00%
2019/12/26	15	90.93	1.8	90.92	90.80	13.2	48,560	0.03%
2019/12/25	8.5	90.87	2.8	90.94	91.00	5.7	49,146	0.01%
2019/12/24	9.2	91.01	8	91.15	90.90	1.2	49,384	0.00%
2019/12/23	3	91.07	11.2	91.12	91.50	-8.2	49,552	-0.02%
2019/12/20	5.1	91.77	10	91.89	91.10	-4.9	49,578	-0.01%
2019/12/19	1	91.40	15	91.91	92.20	-14	49,260	-0.03%
2019/12/18	57	92.55	42.2	92.37	92.40	14.8	48,958	0.03%
2019/12/17	6	91.17	8	91.29	91.60	-2	48,539	0.00%
2019/12/16	5	91.50	23.2	91.82	91.60	-18.2	48,561	-0.04%
2019/12/13	3.2	91.16	11.2	91.41	91.00	-8	48,552	-0.02%
2019/12/12	21	91.60	2	91.70	91.00	19	48,727	0.04%
2019/12/11	31.1	91.18	23	90.87	91.30	8.1	48,865	0.02%
2019/12/10	0	90.00	2	90.20	90.30	-2	49,354	0.00%
2019/12/09	3	90.93	23	91.16	91.00	-20	49,715	-0.04%
2019/12/06	17.1	89.89	13	90.32	90.50	4.1	49,472	0.01%
2019/12/05	3.5	90.19	18	90.45	89.90	-14.5	49,467	-0.03%
2019/12/04	13.5	89.00	25.7	89.30	89.50	-12.2	49,622	-0.02%
2019/12/03	124	90.20	50	88.63	90.00	74	49,672	0.15%	大買/
2019/12/02	65	87.60	19	88.41	88.60	46	49,485	0.09%
2019/11/29	31	88.96	33	89.21	88.50	-2	49,213	0.00%
2019/11/28	5.2	90.07	154.2	89.91	89.80	-149	48,897	-0.30%	大賣/鉅額交易
2019/11/27	2	90.60	7	90.31	90.60	-5	49,237	-0.01%
2019/11/26	33	89.99	7	90.01	89.90	26	49,243	0.05%
2019/11/25	27.6	89.77	6	89.82	89.60	21.6	48,294	0.04%
2019/11/22	19.8	91.83	18	91.59	91.40	1.8	47,978	0.00%
2019/11/21	6	90.98	15.8	91.28	92.50	-9.8	47,972	-0.02%
2019/11/20	21	91.71	6.2	92.21	91.90	14.8	47,375	0.03%
2019/11/19	17	92.05	123.8	92.06	92.80	-106.8	47,024	-0.23%	大賣/鉅額交易
2019/11/18	26.1	90.33	34	90.55	90.50	-7.9	45,679	-0.02%
2019/11/15	324	90.68	48.8	90.46	90.10	275.2	45,397	0.61%	大買/鉅額交易
2019/11/14	40.1	89.83	214	90.33	89.30	-173.9	45,007	-0.39%	大賣/鉅額交易
2019/11/13	24.4	89.66	106	90.07	89.70	-81.6	44,081	-0.19%	大賣/
2019/11/12	103	89.13	103.4	89.47	91.00	-0.4	43,699	0.00%	大買/大賣/
2019/11/11	108.5	88.77	104.1	88.24	87.90	4.4	42,815	0.01%	大買/大賣/
2019/11/08	82	91.73	34	91.90	90.90	48	41,247	0.12%
2019/11/07	23.2	90.02	79.8	90.56	90.80	-56.6	39,749	-0.14%
2019/11/06	40	90.07	59	90.11	90.40	-19	38,542	-0.05%
2019/11/05	52.4	89.78	48.4	89.56	90.00	4	37,282	0.01%
2019/11/04	25.2	87.85	70.3	87.90	89.00	-45	36,054	-0.12%
2019/11/01	33	82.94	80.6	82.93	84.80	-47.6	34,294	-0.14%
2019/10/31	27	80.76	30	80.91	80.60	-3	33,093	-0.01%
2019/10/30	12	80.08	7	80.19	80.20	5	32,959	0.02%
2019/10/29	20.2	80.63	17.8	80.79	80.80	2.4	32,835	0.01%
2019/10/28	38.2	80.27	12	80.38	80.10	26.2	32,576	0.08%
2019/10/25	18	80.02	57	79.74	80.20	-39	32,470	-0.12%
2019/10/24	46	80.44	29.8	80.82	80.50	16.2	32,252	0.05%
2019/10/23	81	79.78	74.6	80.04	80.50	6.4	32,630	0.02%
2019/10/22	14	79.02	62	79.09	79.50	-48	32,364	-0.15%
2019/10/21	15	76.87	22.1	77.02	77.60	-7.1	31,601	-0.02%
2019/10/18	32	77.56	21	77.56	76.90	11	31,704	0.03%
2019/10/17	8	76.65	150.6	75.44	77.20	-142.6	30,791	-0.46%	大賣/鉅額交易
2019/10/16	211.1	74.95	48	74.98	75.00	163.1	29,769	0.55%	大買/鉅額交易
2019/10/15	8.2	74.98	64	74.83	74.70	-55.9	29,704	-0.19%
2019/10/14	1	74.10	28	74.20	74.50	-27	30,027	-0.09%
2019/10/09	4.1	73.25	0	0.00	72.90	4.1	29,767	0.01%
2019/10/08	3	73.97	29	73.82	74.00	-26	29,894	-0.09%
2019/10/07	51	73.62	13.4	73.80	73.40	37.6	29,759	0.13%
2019/10/04	16	72.22	9.2	72.46	72.70	6.8	29,672	0.02%
2019/10/03	36	71.86	114	71.78	72.00	-78	29,708	-0.26%	大賣/
2019/10/02	8	72.33	19	72.37	72.30	-11	29,572	-0.04%
2019/10/01	27	72.53	13.8	72.55	72.60	13.2	29,331	0.05%
2019/09/27	15.8	73.51	9	73.53	73.20	6.8	28,815	0.02%
2019/09/26	50	74.28	4	74.43	74.00	46	28,901	0.16%
2019/09/25	35	74.25	5	74.44	74.80	30	28,895	0.10%
2019/09/24	50.2	75.00	21.1	74.86	74.90	29.1	29,218	0.10%
2019/09/23	1	74.30	1	74.50	74.70	0	29,240	0.00%
2019/09/20	0	0.00	15.8	74.05	74.50	-15.8	29,577	-0.05%
2019/09/19	31	74.01	2	73.85	73.50	29	29,314	0.10%
2019/09/18	70	74.61	25.8	74.39	74.40	44.2	29,144	0.15%
2019/09/17	88.2	74.96	6	74.77	74.60	82.2	29,059	0.28%
2019/09/16	19.3	75.69	28	75.71	76.00	-8.7	29,303	-0.03%
2019/09/12	30.1	75.41	18	75.52	76.00	12.1	29,068	0.04%
2019/09/11	7	74.57	16.1	74.57	74.50	-9.1	28,869	-0.03%
2019/09/10	17	74.02	2	74.25	74.10	15	28,884	0.05%
2019/09/09	14	75.20	30	75.40	74.70	-16	29,030	-0.06%
2019/09/06	16.2	75.40	14	75.76	75.00	2.2	29,372	0.01%
2019/09/05	8	74.74	4.4	74.88	74.90	3.6	29,587	0.01%
2019/09/04	2	73.90	34	74.31	74.30	-32	29,815	-0.11%
2019/09/03	11	73.84	5	74.00	73.60	6	29,905	0.02%
2019/09/02	45	73.98	11	74.17	74.00	34	30,251	0.11%
2019/08/30	0	0.00	43.6	73.55	74.20	-43.6	30,587	-0.14%
2019/08/29	22.2	72.01	0	0.00	71.90	22.2	30,724	0.07%
2019/08/28	17	72.06	0	0.00	72.40	17	31,041	0.05%
2019/08/27	7	72.21	6	72.30	72.20	1	31,307	0.00%
2019/08/26	27.2	71.92	2	72.00	72.00	25.2	31,562	0.08%
2019/08/23	22	73.62	176.4	73.36	73.30	-154.4	31,812	-0.49%	大賣/鉅額交易
2019/08/22	23.1	73.65	2	73.85	73.90	21.1	32,267	0.07%
2019/08/21	6	73.27	4	73.45	73.50	2	34,158	0.01%
2019/08/20	11	72.49	0	0.00	72.40	11	34,127	0.03%
2019/08/19	9	72.39	10.8	72.50	72.40	-1.8	34,491	-0.01%
2019/08/16	35.6	72.43	10	71.84	72.00	25.6	35,197	0.07%
2019/08/15	21	71.65	32	71.71	71.60	-11	35,147	-0.03%
2019/08/14	103	73.00	1	73.10	72.60	102	35,268	0.29%	大買/鉅額交易
2019/08/13	13	73.17	7	73.31	72.90	6	35,218	0.02%
2019/08/12	5	73.38	8.8	73.99	73.70	-3.8	35,749	-0.01%
2019/08/08	19	73.17	6	73.43	73.10	13	36,472	0.04%
2019/08/07	18	73.09	5	73.14	72.90	13	37,306	0.03%
2019/08/06	35.4	71.37	3	72.53	73.30	32.4	37,843	0.09%
2019/08/05	36	73.37	2	73.20	72.80	34	37,786	0.09%
2019/08/02	37.3	75.91	35	76.21	75.50	2.3	37,404	0.01%
2019/08/01	15	77.95	4	78.08	77.90	11	37,162	0.03%
2019/07/31	15	78.26	10	78.51	78.60	5	37,041	0.01%
2019/07/30	7	77.93	7	77.93	77.80	0	37,167	0.00%
2019/07/29	5	78.20	3	78.43	78.40	2	37,511	0.01%
2019/07/26	11	78.35	7	78.59	78.40	4	37,626	0.01%
2019/07/25	64	78.35	16	78.74	78.60	48	37,671	0.13%
2019/07/24	6	81.12	47	81.29	81.30	-41	37,192	-0.11%
2019/07/23	36	80.69	16	81.15	80.90	20	36,534	0.05%
2019/07/22	25.8	80.01	51	80.39	80.60	-25.2	36,414	-0.07%
2019/07/19	48	79.54	4	79.65	79.30	44	36,308	0.12%
2019/07/18	13	79.12	1.2	79.60	79.00	11.8	36,773	0.03%
2019/07/17	13.2	79.56	100	80.30	79.30	-86.8	37,533	-0.23%
2019/07/16	10	79.83	49.6	79.94	80.00	-39.6	37,702	-0.11%
2019/07/15	16	77.28	7	77.46	78.10	9	38,121	0.02%
2019/07/12	35	77.86	10	77.80	77.60	25	40,175	0.06%
2019/07/11	12	78.44	9	78.54	78.20	3	41,245	0.01%
2019/07/10	4	77.95	1.7	77.90	77.90	2.3	42,238	0.01%
2019/07/09	7.2	78.22	4.7	77.89	77.90	2.5	43,101	0.01%
2019/07/08	13	78.62	4	78.63	79.00	9	43,727	0.02%
2019/07/05	1	78.10	7	78.13	78.20	-6	44,148	-0.01%
2019/07/04	7	77.69	32	77.89	77.70	-25	44,538	-0.06%
2019/07/03	10.5	77.87	13	78.27	77.50	-2.5	44,768	-0.01%
2019/07/02	14	78.90	7.4	79.19	79.10	6.6	45,091	0.01%
2019/07/01	14	79.18	9	79.12	79.40	5	45,435	0.01%
2019/06/28	14	77.74	5	77.64	77.40	9	46,469	0.02%
2019/06/27	5	77.80	11	77.37	77.40	-6	48,925	-0.01%
2019/06/26	14	76.44	15	76.24	76.30	-1	49,037	0.00%
2019/06/25	5	76.66	0	0.00	76.40	5	48,862	0.01%
2019/06/24	9	76.04	44.8	76.32	77.10	-35.8	48,644	-0.07%
2019/06/21	15	77.64	21	77.82	76.80	-6	48,291	-0.01%
2019/06/20	3	77.20	16	77.61	77.70	-13	47,665	-0.03%
2019/06/19	4	76.70	25	77.16	77.20	-21	47,481	-0.04%
2019/06/18	15	76.03	5	77.30	75.90	10	46,966	0.02%
2019/06/17	26	75.81	57.8	75.81	76.40	-31.8	46,586	-0.07%
2019/06/14	38	74.89	9.1	75.17	75.10	28.9	46,296	0.06%
2019/06/13	6	73.87	16	73.78	74.20	-10	45,938	-0.02%
2019/06/12	300.1	73.19	11	72.90	73.70	289.1	45,892	0.63%	大買/鉅額交易
2019/06/11	12	72.56	6	72.47	72.40	6	45,480	0.01%
2019/06/10	7.2	71.84	15	71.73	72.10	-7.8	45,277	-0.02%
2019/06/06	39	71.23	11.8	71.44	71.10	27.2	44,971	0.06%
2019/06/05	93.3	71.19	1.2	72.33	71.00	92.1	44,606	0.21%
2019/06/04	21	72.20	18	72.27	71.80	3	44,249	0.01%
2019/06/03	27	73.31	306	72.53	73.40	-279	43,903	-0.64%	大賣/鉅額交易
2019/05/31	25	73.82	17	74.39	73.90	8	43,607	0.02%
2019/05/30	306	73.05	20	73.24	73.40	286	42,989	0.67%	大買/鉅額交易
2019/05/29	57	71.55	44	70.79	72.20	13	42,844	0.03%
2019/05/28	58.4	71.55	12	71.52	71.20	46.4	42,521	0.11%
2019/05/27	26	71.42	21.6	71.40	71.40	4.4	40,574	0.01%
2019/05/24	27	71.54	14	71.61	71.40	13	40,541	0.03%
2019/05/23	145.7	71.92	123	71.84	71.50	22.7	40,262	0.06%	大買/大賣/
2019/05/22	46	74.42	3	74.43	74.00	43	39,723	0.11%
2019/05/21	19.5	74.84	16	75.14	75.00	3.5	39,988	0.01%
2019/05/20	25.6	74.95	16	75.56	75.00	9.6	39,825	0.02%
2019/05/17	63	75.69	50.1	75.34	74.70	12.9	39,707	0.03%
2019/05/16	43	76.99	187	77.58	75.90	-144	39,278	-0.37%	大賣/鉅額交易
2019/05/15	57	77.82	13.2	78.00	77.80	43.8	38,512	0.11%
2019/05/14	7	79.77	57	79.27	79.70	-50	37,886	-0.13%
2019/05/13	24.6	81.87	9	82.67	81.20	15.6	37,563	0.04%
2019/05/10	22	84.12	12.8	84.71	83.70	9.2	37,575	0.02%
2019/05/09	19.1	84.71	202	85.00	84.30	-182.9	37,560	-0.49%	大賣/鉅額交易
2019/05/08	22.2	85.91	25	85.67	85.90	-2.8	37,350	-0.01%
2019/05/07	50	86.76	18	85.98	86.60	32	37,276	0.09%
2019/05/06	27	85.51	4	85.28	84.90	23	37,269	0.06%
2019/05/03	2	87.10	360.6	86.83	88.20	-358.6	36,812	-0.97%	大賣/鉅額交易
2019/05/02	6.2	86.64	3	86.77	86.90	3.2	36,616	0.01%
2019/04/30	5	86.56	4.8	87.15	86.90	0.2	36,365	0.00%
2019/04/29	2	87.75	5.7	87.74	87.80	-3.7	36,026	-0.01%
2019/04/26	5	87.32	8.5	87.21	87.40	-3.5	35,703	-0.01%
2019/04/25	7.4	86.30	15.6	86.60	86.80	-8.2	35,423	-0.02%
2019/04/24	28.4	87.43	40	86.97	86.90	-11.6	35,170	-0.03%
2019/04/23	28.2	87.59	25.3	87.66	88.30	2.9	34,864	0.01%
2019/04/22	228.7	88.66	110.2	88.17	87.80	118.5	34,003	0.35%	大買/大賣/鉅額交易
2019/04/19	80	90.20	69	90.71	88.90	11	33,706	0.03%
2019/04/18	107.6	94.10	137	93.64	91.60	-29.4	32,619	-0.09%	大買/大賣/
2019/04/17	63.2	91.90	49.6	90.99	91.80	13.6	30,553	0.04%
2019/04/16	78.4	90.16	34.7	90.51	89.90	43.7	29,346	0.15%
2019/04/15	23.2	88.43	144	88.56	89.30	-120.8	28,411	-0.43%	大賣/鉅額交易
2019/04/12	13.1	86.25	189.1	86.11	86.50	-175.9	27,828	-0.63%	大賣/鉅額交易
2019/04/11	19.3	83.76	58	84.07	83.80	-38.7	27,456	-0.14%
2019/04/10	2	82.95	24.1	82.85	83.00	-22.1	26,990	-0.08%
2019/04/09	4	82.43	2.8	82.25	82.50	1.2	26,686	0.00%
2019/04/08	12.3	82.45	16.8	82.37	82.40	-4.5	26,501	-0.02%
2019/04/03	24.8	81.73	24.2	81.45	81.90	0.6	25,825	0.00%
2019/04/02	45.5	82.40	18.8	82.61	82.00	26.7	25,304	0.11%
2019/04/01	24.4	79.94	131.9	78.68	80.80	-107.5	23,838	-0.45%	大賣/鉅額交易
2019/03/29	44.1	72.19	21	72.93	73.50	23.1	21,133	0.11%
2019/03/28	6	71.77	6.4	71.86	71.80	-0.4	21,058	0.00%
2019/03/27	3	71.90	3	71.97	71.90	0	21,359	0.00%
2019/03/26	4.4	71.62	11.8	71.72	71.80	-7.4	21,516	-0.03%
2019/03/25	20	71.67	3	71.30	71.20	17	21,784	0.08%
2019/03/22	5	72.72	112	72.61	73.00	-107	21,732	-0.49%	大賣/鉅額交易
2019/03/21	2	72.95	46.2	72.86	73.00	-44.2	21,996	-0.20%
2019/03/20	12	72.08	4	72.23	72.40	8	22,458	0.04%
2019/03/19	0	0.00	36	72.12	72.30	-36	23,024	-0.16%
2019/03/18	10	71.66	13	71.72	72.00	-3	23,226	-0.01%
2019/03/15	7.2	70.64	0	0.00	70.60	7.2	23,470	0.03%
2019/03/14	5	70.86	2	71.20	71.10	3	23,311	0.01%
2019/03/13	9.2	70.75	0	0.00	70.70	9.2	24,214	0.04%
2019/03/12	3	71.20	7	71.27	71.20	-4	24,353	-0.02%
2019/03/11	8	70.53	6	70.70	70.40	2	24,453	0.01%
2019/03/08	52	70.77	0	0.00	70.70	52	24,916	0.21%
2019/03/07	4	71.88	0	0.00	71.60	4	25,765	0.02%
2019/03/06	383	72.39	168.6	72.36	72.50	214.4	26,193	0.82%	大買/大賣/鉅額交易
2019/03/05	18.2	71.87	21.6	71.62	71.90	-3.4	26,787	-0.01%
2019/03/04	88	72.25	87	71.74	72.20	1	26,928	0.00%
2019/02/27	5	72.54	1.8	72.76	72.70	3.2	26,754	0.01%
2019/02/26	12	72.80	5	73.46	72.80	7	26,722	0.03%
2019/02/25	5	73.24	25	73.17	73.40	-20	26,937	-0.07%
2019/02/22	5	73.14	1.2	73.25	73.50	3.8	27,267	0.01%
2019/02/21	5.4	73.51	14.8	73.57	73.80	-9.4	27,552	-0.03%
2019/02/20	152.2	73.34	49	73.31	73.20	103.2	27,545	0.37%	大買/鉅額交易
2019/02/19	1.2	71.58	5.6	71.98	72.00	-4.4	27,169	-0.02%
2019/02/18	29.2	71.15	52	71.57	71.00	-22.8	27,351	-0.08%
2019/02/15	62	70.49	0	0.00	70.30	62	27,533	0.23%
2019/02/14	8	71.59	1.9	71.76	71.40	6.1	27,638	0.02%
2019/02/13	13.2	72.11	17.2	72.30	72.00	-4	27,733	-0.01%
2019/02/12	19	71.94	103	71.39	72.00	-84	27,694	-0.30%	大賣/
2019/02/11	29.2	70.36	13	71.21	69.90	16.2	27,543	0.06%
2019/01/30	17	69.99	6	70.37	70.00	11	27,311	0.04%
2019/01/29	25	69.94	0	0.00	69.90	25	27,329	0.09%
2019/01/28	3	70.80	6.6	70.85	70.80	-3.6	27,288	-0.01%
2019/01/25	5	70.56	27.8	70.70	70.70	-22.8	27,511	-0.08%
2019/01/24	6.7	69.88	3	70.00	70.00	3.7	27,455	0.01%
2019/01/23	22.1	70.04	7	70.30	69.70	15.1	27,740	0.05%
2019/01/22	3	70.53	0	0.00	70.70	3	27,933	0.01%
2019/01/21	2.4	71.13	19	71.17	71.20	-16.6	28,393	-0.06%
2019/01/18	16.1	70.40	22	70.66	70.80	-5.9	29,728	-0.02%
2019/01/17	12	70.30	18	70.53	70.40	-6	30,927	-0.02%
2019/01/16	7	70.10	1	70.10	70.20	6	31,610	0.02%
2019/01/15	11.2	69.97	80	70.09	70.30	-68.8	31,959	-0.22%
2019/01/14	12	68.92	6.6	69.14	68.70	5.4	32,168	0.02%
2019/01/11	106	69.81	14.6	69.88	69.40	91.4	33,547	0.27%	大買/
2019/01/10	1.2	69.06	5	69.34	69.30	-3.8	33,515	-0.01%
2019/01/09	1.6	69.68	126.8	69.53	69.90	-125.2	33,515	-0.37%	大賣/鉅額交易
2019/01/08	6	68.88	2	69.15	68.60	4	33,510	0.01%
2019/01/07	5.1	68.71	7.2	69.26	69.30	-2.1	33,710	-0.01%
2019/01/04	35	67.48	21	67.55	67.60	14	33,606	0.04%
2019/01/03	149	69.05	5	69.08	68.90	144	33,646	0.43%	大買/鉅額交易
2019/01/02	26.2	70.28	0	0.00	70.10	26.2	33,501	0.08%
2018/12/28	1	70.80	31.8	70.71	70.80	-30.8	33,856	-0.09%
2018/12/27	1	71.00	6	71.45	70.80	-5	34,100	-0.01%
2018/12/26	3	70.47	5.6	70.85	70.20	-2.6	34,354	-0.01%
2018/12/25	11	70.18	10.8	70.05	70.70	0.2	34,538	0.00%
2018/12/24	8.2	70.86	23	71.19	71.40	-14.8	35,126	-0.04%
2018/12/22	10	70.93	20	71.00	70.90	-10	35,373	-0.03%
2018/12/21	24	70.42	14.4	71.14	71.40	9.6	35,779	0.03%
2018/12/20	15.4	71.42	27.8	71.75	71.50	-12.4	35,804	-0.03%
2018/12/19	6	71.37	31	71.26	71.80	-25	35,643	-0.07%
2018/12/18	12	70.28	36	70.55	70.80	-24	35,873	-0.07%
2018/12/17	7.2	71.36	10	71.72	71.10	-2.8	36,093	-0.01%
2018/12/14	39	71.54	24	71.60	71.50	15	36,528	0.04%
2018/12/13	148	72.37	59.8	72.58	73.00	88.2	36,813	0.24%	大買/
2018/12/12	9.4	70.93	45.1	70.83	71.20	-35.6	37,341	-0.10%
2018/12/11	14	68.71	15	68.89	68.40	-1	37,568	0.00%
2018/12/10	35	67.98	11.3	67.80	67.70	23.7	37,759	0.06%
2018/12/07	13	69.35	15	69.27	69.10	-2	37,568	-0.01%
2018/12/06	53	69.74	19	69.38	69.00	34	37,365	0.09%
2018/12/05	11	72.10	9.8	72.11	71.60	1.2	36,597	0.00%
2018/12/04	0	0.00	3.4	73.59	73.40	-3.4	36,922	-0.01%
2018/12/03	1	73.80	18.2	74.00	74.00	-17.2	36,977	-0.05%
2018/11/30	2	71.90	12	73.35	71.90	-10	36,598	-0.03%
2018/11/29	22	73.65	11	73.55	72.40	11	35,692	0.03%
2018/11/28	8	72.58	18	72.50	73.10	-10	35,289	-0.03%
2018/11/27	15.2	70.49	0.3	71.00	70.70	14.9	34,839	0.04%
2018/11/26	7	71.11	4.3	71.03	71.00	2.7	34,800	0.01%
2018/11/23	0.2	70.10	17.9	70.18	70.00	-17.7	34,663	-0.05%
2018/11/22	5.2	70.02	1.1	70.65	69.50	4.1	34,653	0.01%
2018/11/21	19	69.94	11.1	69.98	70.60	7.9	34,466	0.02%
2018/11/20	31.6	71.40	13	71.83	71.00	18.6	34,147	0.05%
2018/11/19	12.2	73.54	1	73.40	73.40	11.2	33,901	0.03%
2018/11/16	7.1	74.37	3	74.20	74.30	4.1	34,199	0.01%
2018/11/15	19.4	73.91	31.6	74.69	74.50	-12.2	35,037	-0.03%
2018/11/14	28	73.99	7	73.31	73.30	21	34,998	0.06%
2018/11/13	12	74.43	18.2	74.36	74.40	-6.2	34,972	-0.02%
2018/11/12	10.2	76.27	14.4	76.31	76.20	-4.2	34,899	-0.01%
2018/11/09	10	75.91	6	76.37	76.10	4	35,101	0.01%
2018/11/08	23.4	76.95	5	77.92	76.60	18.4	35,138	0.05%
2018/11/07	2.3	77.65	12.8	77.98	77.90	-10.5	35,022	-0.03%
2018/11/06	4.2	77.87	0	0.00	77.30	4.2	35,016	0.01%
2018/11/05	6.3	80.08	18.3	80.24	80.00	-12	35,081	-0.03%
2018/11/02	43.8	80.57	14	80.41	81.00	29.8	35,222	0.08%
2018/11/01	1.3	79.60	16.2	79.72	79.90	-14.9	35,105	-0.04%
2018/10/31	1	78.30	21	78.27	78.80	-20	35,267	-0.06%
2018/10/30	15	76.10	50.4	75.66	76.40	-35.4	35,030	-0.10%
2018/10/29	18.6	76.86	9.8	77.36	75.50	8.8	35,063	0.03%
2018/10/26	64.7	76.75	70.4	77.50	76.20	-5.8	35,074	-0.02%
2018/10/17	93.6	69.90	26.8	70.22	68.10	66.7	34,592	0.19%
2018/10/16	31.9	70.06	10	70.08	70.40	21.9	33,758	0.06%
2018/10/15	54.6	70.69	21	70.84	70.50	33.6	33,489	0.10%
2018/10/12	42.3	70.75	6	70.98	71.90	36.3	33,508	0.11%
2018/10/11	73.5	70.59	24	70.59	70.10	49.5	33,512	0.15%
2018/10/09	13	75.52	9	75.67	75.30	4	32,293	0.01%
2018/10/08	48	75.68	2	75.50	75.50	46	32,342	0.14%
2018/10/05	31	75.62	6	75.70	75.60	25	32,631	0.08%
2018/10/04	24	76.40	7	76.37	76.20	17	32,542	0.05%
2018/10/03	8	77.68	6.1	77.95	77.80	2	32,668	0.01%
2018/10/02	32	78.84	11	78.82	78.10	21	32,896	0.06%
2018/10/01	13	79.94	31.5	79.95	79.90	-18.5	32,641	-0.06%
2018/09/28	9.1	79.04	6.1	78.89	79.20	3	32,840	0.01%
2018/09/27	16.1	77.96	10.1	78.00	78.70	6	32,499	0.02%
2018/09/26	119.6	77.45	18	77.46	77.30	101.6	32,279	0.31%	大買/鉅額交易
2018/09/25	4.1	76.00	30.1	75.50	76.10	-26	32,142	-0.08%
2018/09/21	35	75.26	10	75.55	75.80	25	32,370	0.08%
2018/09/20	17.1	75.64	0	0.00	75.60	17.1	32,265	0.05%
2018/09/19	7	76.01	5	76.32	76.40	2	32,294	0.01%
2018/09/18	31	76.18	8	76.34	75.80	23	32,335	0.07%
2018/09/17	6	77.67	19	77.80	77.80	-13	32,456	-0.04%
2018/09/14	8.1	77.72	32	77.60	77.90	-23.9	32,799	-0.07%
2018/09/13	39.4	76.25	4.1	76.01	76.00	35.3	32,828	0.11%
2018/09/12	21.1	77.40	16	77.76	77.00	5.1	32,740	0.02%
2018/09/11	24.7	76.28	27.3	76.40	77.70	-2.6	32,803	-0.01%
2018/09/10	48.5	75.91	63	75.40	75.10	-14.6	33,096	-0.04%
2018/09/07	58.3	77.99	69	78.00	77.70	-10.7	32,715	-0.03%
2018/09/06	52.2	79.44	10	79.45	79.30	42.2	32,743	0.13%
2018/09/05	10	80.16	10	80.25	80.10	0	32,558	0.00%
2018/09/04	29	80.20	26	80.14	80.10	3	32,939	0.01%
2018/09/03	19	80.22	34	80.48	80.10	-15	33,317	-0.05%
2018/08/31	21.2	80.50	2	80.50	80.50	19.2	34,592	0.06%
2018/08/30	3	80.97	8.2	81.27	80.90	-5.2	35,372	-0.01%
2018/08/29	109.7	81.29	0	0.00	81.40	109.7	35,704	0.31%	大買/鉅額交易
2018/08/28	6	81.23	0	0.00	81.20	6	35,877	0.02%
2018/08/27	4	81.08	26	80.99	81.00	-22	36,077	-0.06%
2018/08/24	7	80.77	1	81.10	81.10	6	36,106	0.02%
2018/08/23	14	81.40	0	0.00	81.80	14	37,143	0.04%
2018/08/22	5.1	81.58	1	81.60	81.70	4.1	37,444	0.01%
2018/08/21	11	81.12	3	81.23	81.00	8	37,825	0.02%
2018/08/20	29	81.17	1	81.20	81.00	28	38,555	0.07%
2018/08/17	52	81.60	7	81.69	81.10	45	39,047	0.12%
2018/08/16	10	81.05	91	81.03	81.20	-81	39,033	-0.21%
2018/08/15	23	80.56	8	80.79	81.10	15	38,932	0.04%
2018/08/14	94	81.43	12.1	81.70	81.30	81.9	38,576	0.21%
2018/08/13	30	84.20	21	84.63	83.80	9	37,744	0.02%
2018/08/10	0	0.00	22	85.88	85.90	-22	37,559	-0.06%
2018/08/09	1	85.40	4	85.25	85.20	-3	37,496	-0.01%
2018/08/08	2	84.80	48.7	85.00	85.00	-46.7	37,984	-0.12%
2018/08/07	5.1	84.54	2	84.95	84.40	3.1	38,653	0.01%
2018/08/06	21.1	84.52	34.9	84.26	84.60	-13.8	40,277	-0.03%
2018/08/03	5.1	83.11	12.2	83.51	83.80	-7.2	40,685	-0.02%
2018/08/02	26	83.26	15	83.55	82.80	11	40,725	0.03%
2018/08/01	11	83.99	12.8	84.09	84.10	-1.8	40,747	0.00%
2018/07/31	10	83.40	13	83.49	83.80	-3	40,718	-0.01%
2018/07/30	5	83.72	9	84.11	84.20	-4	40,734	-0.01%
2018/07/27	1	83.20	10	83.44	83.20	-9	40,533	-0.02%
2018/07/26	14	83.21	22	82.71	83.50	-8	40,985	-0.02%
2018/07/25	36	82.83	9	82.67	82.70	27	41,156	0.07%
2018/07/24	40	85.31	114	85.25	85.20	-74	41,023	-0.18%	大賣/
2018/07/23	8	85.45	8	85.33	85.50	0	40,405	0.00%
2018/07/20	14	85.14	7	85.19	85.30	7	40,448	0.02%
2018/07/19	5	84.66	12	84.93	85.20	-7	40,634	-0.02%
2018/07/18	110	84.25	12	83.86	84.10	98	41,177	0.24%	大買/
2018/07/17	3	82.87	14	83.10	82.90	-11	41,148	-0.03%
2018/07/16	6	82.97	3.2	83.00	82.80	2.8	41,273	0.01%
2018/07/13	5	82.16	43	82.37	82.90	-38	42,018	-0.09%
2018/07/12	14	81.21	1	81.80	81.20	13	42,639	0.03%
2018/07/11	14.1	81.59	11	81.48	81.60	3.1	42,885	0.01%
2018/07/10	10.6	80.54	1.4	80.87	80.50	9.3	42,680	0.02%
2018/07/09	3.3	80.97	2	81.20	80.80	1.3	42,584	0.00%
2018/07/06	30	80.60	9	80.72	80.50	21	42,830	0.05%
2018/07/05	8.2	81.08	2	81.20	81.20	6.2	42,840	0.01%
2018/07/04	2.1	81.18	1	81.20	81.60	1.1	43,143	0.00%
2018/07/03	12.2	80.84	5	80.70	80.70	7.2	43,802	0.02%
2018/07/02	19	81.63	3.5	82.36	81.00	15.5	44,386	0.03%
2018/06/29	14	81.66	12	82.54	83.20	2	44,722	0.00%
2018/06/28	33	80.61	13	80.72	80.50	20	46,328	0.04%
2018/06/27	12	81.01	5	81.22	80.90	7	46,430	0.02%
2018/06/26	39	80.99	50	80.94	81.00	-11	46,386	-0.02%
2018/06/25	25.1	81.73	3	81.93	81.50	22.1	46,072	0.05%
2018/06/22	12.8	82.14	1	82.10	82.30	11.8	45,973	0.03%
2018/06/21	2	83.10	0	83.00	82.70	2	45,954	0.00%
2018/06/20	16	82.26	9	82.76	83.00	7	46,402	0.02%
2018/06/19	51	83.26	2.1	83.11	83.00	48.9	46,024	0.11%
2018/06/15	19	84.67	3	84.77	85.00	16	45,391	0.04%
2018/06/14	52	85.90	18.2	86.63	85.50	33.8	44,934	0.08%
2018/06/13	5.1	87.62	3	87.67	87.80	2.1	44,377	0.00%
2018/06/12	38	87.78	44	87.48	87.70	-6	45,087	-0.01%
2018/06/11	20	87.63	28	87.81	87.40	-8	45,024	-0.02%
2018/06/08	88.3	90.02	16	89.63	88.30	72.3	45,184	0.16%
2018/06/07	56	89.85	131	90.40	91.20	-75	44,916	-0.17%	大賣/
2018/06/06	8.1	88.41	35	88.65	89.10	-26.9	44,888	-0.06%
2018/06/05	14	87.96	16	88.01	88.10	-2	45,553	0.00%
2018/06/04	2	87.70	3	87.87	87.80	-1	45,573	0.00%
2018/06/01	12	86.48	7	86.26	86.60	5	45,724	0.01%
2018/05/31	11.1	86.82	11	87.24	85.70	0.1	45,907	0.00%
2018/05/30	10.1	87.41	5	87.00	87.40	5.1	45,020	0.01%
2018/05/29	15.6	87.83	24.1	88.17	87.60	-8.5	44,829	-0.02%
2018/05/28	57	88.61	76.7	88.41	88.80	-19.7	44,821	-0.04%
2018/05/25	34.2	85.95	23	85.83	86.50	11.2	44,419	0.03%
2018/05/24	3	84.03	6	84.15	84.10	-3	44,188	-0.01%
2018/05/23	3	83.87	25	84.01	83.60	-22	44,702	-0.05%
2018/05/22	6	84.08	1	84.10	84.00	5	45,124	0.01%
2018/05/21	35	85.06	29	84.98	85.00	6	45,700	0.01%
2018/05/18	23	84.35	10	84.35	83.90	13	46,339	0.03%
2018/05/17	4	84.68	13	85.08	84.20	-9	47,022	-0.02%
2018/05/16	33	84.73	7	84.94	84.60	26	47,215	0.06%
2018/05/15	42.2	87.31	44.2	86.95	86.00	-2	47,488	0.00%
2018/05/14	97	88.45	72	89.15	89.00	25	48,662	0.05%
2018/05/11	33	84.46	20	84.14	85.00	13	47,388	0.03%
2018/05/10	4	82.48	33	82.83	82.90	-29	47,391	-0.06%
2018/05/09	4	82.15	28	82.80	81.80	-24	47,644	-0.05%
2018/05/08	41	81.80	16	81.98	82.60	25	48,053	0.05%
2018/05/07	19	80.85	8	81.61	81.60	11	48,209	0.02%
2018/05/04	18.5	80.46	6	80.43	80.40	12.5	48,519	0.03%
2018/05/03	24.2	80.50	4	80.55	80.10	20.2	48,855	0.04%
2018/05/02	45	82.18	3	82.80	81.80	42	48,950	0.09%
2018/04/30	18	82.76	11	82.71	82.90	7	49,029	0.01%
2018/04/27	4	81.13	14	81.02	81.50	-10	49,363	-0.02%
2018/04/26	19	81.13	33	81.08	80.60	-14	49,915	-0.03%
2018/04/25	27.1	80.00	53	79.87	80.40	-26	50,957	-0.05%
2018/04/24	45.2	81.48	34.2	81.34	80.60	11	51,057	0.02%
2018/04/23	26	83.19	12.3	83.43	83.00	13.7	50,484	0.03%
2018/04/20	31	84.07	68	83.75	84.00	-37	50,371	-0.07%
2018/04/19	53	83.93	30.8	84.38	85.00	22.2	50,547	0.04%
2018/04/18	49.2	85.33	22.7	85.81	84.80	26.5	50,204	0.05%
2018/04/17	22.1	86.69	0	0.00	86.50	22.1	50,087	0.04%
2018/04/16	49.7	87.76	9	87.43	87.60	40.7	50,333	0.08%
2018/04/13	2	86.95	8	87.09	87.00	-6	50,506	-0.01%
2018/04/12	137	87.00	6.1	87.10	86.80	130.9	50,851	0.26%	大買/鉅額交易
2018/04/11	17	88.19	12	87.99	87.30	5	51,181	0.01%
2018/04/10	13	87.16	3	87.27	87.00	10	51,411	0.02%
2018/04/09	28	87.07	12	87.03	87.40	16	51,757	0.03%
2018/04/03	47	87.23	66	87.17	87.20	-19	51,281	-0.04%
2018/04/02	39	88.23	36	88.30	88.10	3	50,921	0.01%
2018/03/31	127	88.77	13.2	89.61	88.50	113.8	50,680	0.22%	大買/鉅額交易
2018/03/30	15	91.89	18	91.96	91.40	-3	48,765	-0.01%
2018/03/29	8	90.05	7	90.23	90.00	1	48,632	0.00%
2018/03/28	10.1	90.57	7	90.30	90.10	3.1	48,333	0.01%
2018/03/27	13	91.18	8.2	91.31	91.20	4.8	48,237	0.01%
2018/03/26	22	90.04	12	89.88	90.20	10	48,082	0.02%
2018/03/23	26.2	90.76	80	90.89	90.40	-53.8	48,202	-0.11%
2018/03/22	4	92.83	20	92.82	92.80	-16	48,376	-0.03%
2018/03/21	28	92.75	13	92.63	92.40	15	48,263	0.03%
2018/03/20	11	92.58	7	92.63	92.60	4	48,615	0.01%
2018/03/19	20.1	92.84	11	92.90	92.90	9.1	48,662	0.02%
2018/03/16	6	93.10	9.3	93.42	92.80	-3.3	48,767	-0.01%
2018/03/15	9	93.08	15	93.71	93.40	-6	48,424	-0.01%
2018/03/14	35.1	93.83	7.3	93.67	93.30	27.8	48,939	0.06%
2018/03/13	123.1	95.57	82	95.89	95.20	41.1	48,868	0.08%	大買/
2018/03/12	73	93.83	69	94.00	94.30	4	48,136	0.01%
2018/03/09	43	91.74	29	91.89	91.90	14	48,311	0.03%
2018/03/08	6	89.37	12	89.55	89.40	-6	48,434	-0.01%
2018/03/07	21.1	89.15	21	89.62	88.50	0.1	48,600	0.00%
2018/03/06	0	0.00	30	88.23	88.20	-30	49,225	-0.06%
2018/03/05	25.1	87.46	1.3	87.88	87.00	23.8	49,994	0.05%
2018/03/02	28.3	87.25	13	87.51	87.80	15.3	49,680	0.03%
2018/03/01	14.2	87.85	13	88.10	87.90	1.2	49,850	0.00%
2018/02/27	15.2	88.81	1	89.60	88.10	14.2	49,752	0.03%
2018/02/26	24.2	89.06	5	89.50	88.80	19.2	49,448	0.04%
2018/02/23	25	88.98	7	88.79	88.90	18	49,325	0.04%
2018/02/22	28	87.81	11	87.90	87.90	17	49,530	0.03%
2018/02/21	27	88.48	2	88.70	88.20	25	49,335	0.05%
2018/02/12	52.5	87.94	11	87.79	87.60	41.5	48,915	0.08%
2018/02/09	35.1	87.23	16	87.09	87.50	19.1	48,743	0.04%
2018/02/08	31.9	89.87	22	89.39	89.00	9.9	48,453	0.02%
2018/02/07	68.6	90.57	18	90.09	90.00	50.6	49,905	0.10%
2018/02/06	129	89.71	30	89.59	89.20	99	49,153	0.20%	大買/
2018/02/05	74	92.88	194	92.59	92.80	-120	47,142	-0.25%	大賣/鉅額交易
2018/02/02	133	94.26	20	94.98	95.20	113	47,140	0.24%	大買/鉅額交易
2018/02/01	42.1	93.73	26	93.80	93.50	16.1	47,024	0.03%
2018/01/31	61.6	92.60	3	92.77	92.20	58.6	46,756	0.13%
2018/01/30	21.1	93.98	35	94.13	93.60	-14	46,299	-0.03%
2018/01/29	11	94.81	8	95.06	94.70	3	46,043	0.01%
2018/01/26	22	95.41	45	95.69	95.40	-23	45,847	-0.05%
2018/01/25	7.1	95.64	5	96.20	95.40	2.1	45,486	0.00%
2018/01/24	31.1	96.12	27	95.96	95.90	4.1	44,848	0.01%
2018/01/23	53	95.92	41.1	96.34	96.90	11.9	44,696	0.03%
2018/01/22	50	96.95	7	96.96	96.60	43	44,513	0.10%
2018/01/19	29	96.21	42.4	96.11	96.90	-13.4	43,848	-0.03%
2018/01/18	8	94.44	16	94.53	93.80	-8	42,486	-0.02%
2018/01/17	14	92.92	11	93.29	93.40	3	42,043	0.01%
2018/01/16	32	93.44	25	93.28	93.40	7	41,887	0.02%
2018/01/15	13	93.03	16	92.98	93.30	-3	41,766	-0.01%
2018/01/12	35	91.97	30	92.04	91.80	5	41,540	0.01%
2018/01/11	24	91.61	14	91.63	91.40	10	41,459	0.02%
2018/01/10	49	90.80	0	0.00	90.80	49	40,939	0.12%
2018/01/09	8.3	91.82	0	0.00	91.80	8.3	40,640	0.02%
2018/01/08	62	91.80	0	0.00	91.80	62	40,616	0.15%
2018/01/05	24	92.03	7.2	92.19	93.00	16.9	40,275	0.04%
2018/01/04	21.6	92.94	1	93.10	92.60	20.6	39,996	0.05%
2018/01/03	15.2	94.26	2	94.00	94.00	13.2	39,819	0.03%
2018/01/02	16	94.71	7.2	95.20	95.00	8.8	39,215	0.02%