鴻海 (2317)-群益金鼎-永和券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	39.8	202.90	41.8	203.60	202.50	-2	65,000	0.00%
2024/11/20	16.8	206.54	29.5	206.12	206.00	-12.7	65,385	-0.02%
2024/11/19	71.1	202.56	16.1	203.16	203.50	54.9	65,849	0.08%
2024/11/18	60.7	204.19	14.1	204.75	202.50	46.6	66,210	0.07%
2024/11/15	84	208.48	18	210.54	207.00	66	66,169	0.10%
2024/11/14	74	211.41	61.2	212.67	211.50	12.8	65,720	0.02%
2024/11/13	38.9	213.98	17	214.00	214.50	21.9	65,927	0.03%
2024/11/12	60.8	215.49	10.2	215.71	214.00	50.6	66,646	0.08%
2024/11/11	9.3	218.99	50.8	219.03	220.00	-41.5	67,372	-0.06%
2024/11/08	24	218.61	27.1	218.64	218.00	-3.1	68,533	0.00%
2024/11/07	17.3	216.39	33.5	217.16	217.00	-16.2	69,919	-0.02%
2024/11/06	10.3	214.42	18.5	215.36	213.50	-8.2	71,518	-0.01%
2024/11/05	50.3	214.34	18.8	213.86	214.00	31.5	73,247	0.04%
2024/11/04	38.7	210.34	43.5	210.99	214.00	-4.9	77,681	-0.01%
2024/11/01	82.7	206.24	31.5	206.69	208.00	51.2	80,548	0.06%
2024/10/30	35.9	211.64	37.1	212.01	211.50	-1.3	81,929	0.00%
2024/10/29	89.3	210.14	87.6	210.89	209.50	1.7	81,977	0.00%
2024/10/28	64.7	217.95	21.5	218.40	215.00	43.2	81,834	0.05%
2024/10/25	17.2	213.52	81.6	213.75	216.00	-64.4	81,192	-0.08%
2024/10/24	52.8	212.08	81.6	212.14	211.50	-28.9	81,356	-0.04%
2024/10/23	42.5	215.02	16.5	214.55	216.00	26	81,746	0.03%
2024/10/22	23.8	213.92	53.3	214.61	215.50	-29.4	82,294	-0.04%
2024/10/21	60.2	211.18	22.3	211.53	210.00	38	83,469	0.05%
2024/10/18	27.9	209.25	65.3	209.15	207.50	-37.5	83,998	-0.04%
2024/10/17	17.5	205.96	31.4	207.41	208.50	-13.9	84,516	-0.02%
2024/10/16	30.1	204.86	15.4	205.85	205.00	14.7	84,684	0.02%
2024/10/15	24.2	206.35	104.5	205.29	207.00	-80.4	84,454	-0.10%	大賣/
2024/10/14	23.7	197.98	14.7	197.97	199.00	9.1	83,225	0.01%
2024/10/11	45.1	200.09	27.8	200.88	200.00	17.3	84,917	0.02%
2024/10/09	20.7	198.36	47.1	198.52	199.00	-26.4	84,841	-0.03%
2024/10/08	20	194.88	53.1	196.15	194.00	-33.1	84,628	-0.04%
2024/10/07	62.9	197.24	33.1	196.83	197.50	29.8	86,026	0.03%
2024/10/04	25.4	193.34	125.2	192.18	194.00	-99.8	86,540	-0.12%	大賣/
2024/10/01	22.1	187.27	7.2	187.79	187.00	14.9	85,357	0.02%
2024/09/30	35	188.77	23.1	189.68	187.50	11.9	86,645	0.01%
2024/09/27	19.7	191.60	42	192.26	191.00	-22.2	86,879	-0.03%
2024/09/26	85.4	191.30	43.2	190.62	189.50	42.3	88,138	0.05%
2024/09/25	31.4	188.38	61.8	189.00	188.50	-30.4	88,278	-0.03%
2024/09/24	6.6	181.38	40.2	181.46	183.00	-33.5	87,589	-0.04%
2024/09/23	7.1	179.15	30	179.67	180.00	-22.9	88,056	-0.03%
2024/09/20	57.5	179.60	31.7	180.17	177.00	25.8	89,343	0.03%
2024/09/19	10.5	175.37	10	176.00	176.50	0.5	89,933	0.00%
2024/09/18	37.5	175.58	5.3	175.87	174.00	32.2	90,975	0.04%
2024/09/16	11.1	178.05	48.6	179.61	181.00	-37.5	92,423	-0.04%
2024/09/13	40.4	176.68	18.1	176.67	176.00	22.3	94,482	0.02%
2024/09/12	23.1	176.16	37.6	176.08	177.50	-14.5	96,794	-0.01%
2024/09/11	8.1	170.50	10.1	170.20	169.50	-2.1	97,425	0.00%
2024/09/10	50.8	170.58	20.7	169.48	169.00	30	98,440	0.03%
2024/09/09	51.5	171.97	18.6	171.73	172.00	32.9	98,999	0.03%
2024/09/06	18.2	176.29	13.1	176.70	176.50	5.1	100,326	0.01%
2024/09/05	37.9	177.66	12.8	177.95	175.00	25.1	101,765	0.02%
2024/09/04	67.6	176.84	32.1	177.46	179.50	35.5	101,899	0.03%
2024/09/03	7.6	185.66	34.5	184.78	185.00	-26.9	100,741	-0.03%
2024/09/02	15.2	183.27	38.1	184.07	183.00	-22.9	101,914	-0.02%
2024/08/30	6.1	184.50	51	184.70	184.50	-44.9	103,273	-0.04%
2024/08/29	58.7	182.14	21	183.28	184.50	37.6	104,122	0.04%
2024/08/28	17.9	184.11	59.7	184.22	185.50	-41.8	104,648	-0.04%
2024/08/27	17.6	180.53	3.5	180.81	180.50	14.1	106,103	0.01%
2024/08/26	43.9	183.15	31	183.61	182.00	12.9	106,949	0.01%
2024/08/23	35.5	178.13	15.1	177.41	180.00	20.4	107,498	0.02%
2024/08/22	43.9	180.21	13	180.77	179.50	30.9	107,809	0.03%
2024/08/21	22	183.45	14.7	183.65	183.50	7.3	108,503	0.01%
2024/08/20	58.4	188.20	11.2	189.86	186.50	47.1	108,463	0.04%
2024/08/19	21.8	186.73	26.5	187.05	187.00	-4.7	108,510	0.00%
2024/08/16	32.2	184.33	42.5	185.37	184.00	-10.3	108,475	-0.01%
2024/08/15	39.7	182.47	23.1	183.78	181.00	16.6	108,044	0.02%
2024/08/14	17.2	185.44	72.3	185.53	185.50	-55.1	107,885	-0.05%
2024/08/13	43.3	180.67	53.4	180.31	181.00	-10.1	107,715	-0.01%
2024/08/12	25.9	174.84	64.6	175.93	176.00	-38.6	108,358	-0.04%
2024/08/09	43.1	169.52	52.6	170.24	168.50	-9.5	109,102	-0.01%
2024/08/08	73.9	163.52	41.2	164.55	163.50	32.7	108,889	0.03%
2024/08/07	64	170.62	29.7	172.11	170.50	34.3	107,321	0.03%
2024/08/06	108.3	168.54	84	168.65	167.50	24.4	105,884	0.02%	大買/
2024/08/05	154.2	169.27	72.2	170.04	168.00	82	102,629	0.08%	大買/
2024/08/02	174.9	190.61	55.9	191.97	186.50	119	100,061	0.12%	大買/鉅額交易
2024/08/01	25.5	202.74	42.8	202.97	202.50	-17.3	99,293	-0.02%
2024/07/31	19	198.78	22.2	198.99	198.00	-3.2	101,079	0.00%
2024/07/30	10.4	193.48	57.3	191.42	196.00	-46.9	100,915	-0.05%
2024/07/29	18.9	194.03	19.2	193.63	193.00	-0.3	101,111	0.00%
2024/07/26	64.4	192.05	17.2	191.48	192.00	47.2	101,334	0.05%
2024/07/23	46.3	198.76	28.2	199.67	201.50	18.1	101,273	0.02%
2024/07/22	90.9	195.84	102.6	194.79	192.50	-11.7	101,525	-0.01%	大賣/
2024/07/19	42	202.00	22.7	201.93	204.00	19.3	100,691	0.02%
2024/07/18	96.7	204.79	85.8	207.76	204.00	10.8	102,383	0.01%
2024/07/17	32.5	213.70	45.5	213.83	212.00	-13	101,305	-0.01%
2024/07/16	35.5	213.87	36.5	215.68	213.00	-1.1	101,241	0.00%
2024/07/15	20.9	216.98	32.6	217.55	216.50	-11.7	102,079	-0.01%
2024/07/12	135.8	217.27	25.9	216.76	216.00	109.8	102,453	0.11%	大買/鉅額交易
2024/07/11	34.6	225.51	33.6	226.18	225.50	1	101,909	0.00%
2024/07/10	62.3	223.16	19.5	223.99	223.50	42.8	103,744	0.04%
2024/07/09	61.8	227.30	46.5	228.19	225.50	15.3	104,436	0.01%
2024/07/08	25.9	222.32	86.5	223.95	226.50	-60.6	104,093	-0.06%
2024/07/05	29.3	214.04	12.4	214.26	214.50	17	105,052	0.02%
2024/07/04	36	213.11	77.7	212.87	214.50	-41.7	105,962	-0.04%
2024/07/03	43.2	205.12	28.1	205.18	203.00	15.1	105,809	0.01%
2024/07/02	78	207.54	29.1	206.50	204.50	48.9	106,349	0.05%
2024/07/01	49.6	215.69	24.1	215.73	216.00	25.5	106,325	0.02%
2024/06/28	33.3	214.39	30.6	214.78	214.00	2.7	108,067	0.00%
2024/06/27	22.6	211.85	42	212.55	212.50	-19.4	108,103	-0.02%
2024/06/26	58.3	211.93	28	212.50	210.00	30.3	109,229	0.03%
2024/06/25	58.3	205.67	49.5	205.47	211.00	8.8	110,700	0.01%
2024/06/24	72.5	206.99	55.3	206.36	206.00	17.2	111,189	0.02%
2024/06/21	89.6	213.41	25.5	213.44	212.00	64.1	112,462	0.06%
2024/06/20	33.4	211.75	81.8	211.18	217.50	-48.4	112,162	-0.04%
2024/06/19	44.5	205.54	64.4	205.55	203.00	-19.9	113,142	-0.02%
2024/06/18	48.1	199.16	34.2	198.74	198.50	13.9	113,310	0.01%
2024/06/17	41.6	196.89	39.6	197.73	200.00	2	115,217	0.00%
2024/06/14	22.8	195.75	75	195.76	198.00	-52.2	116,569	-0.04%
2024/06/13	76.8	191.76	76.3	191.81	192.00	0.5	118,495	0.00%
2024/06/12	31.3	186.05	76.2	185.15	187.50	-44.9	122,764	-0.04%
2024/06/11	7.4	179.72	10.8	180.10	180.50	-3.4	123,876	0.00%
2024/06/07	15.9	177.56	15.1	178.07	177.50	0.8	128,123	0.00%
2024/06/06	53.8	179.77	43.4	180.74	177.50	10.4	132,975	0.01%
2024/06/05	71.2	173.62	56.2	174.43	175.50	15.1	133,281	0.01%
2024/06/04	65.1	172.29	63.5	173.58	171.00	1.5	132,468	0.00%
2024/06/03	50.3	176.57	37.1	177.03	176.50	13.2	131,562	0.01%
2024/05/31	95.4	174.19	26.2	174.93	172.00	69.2	130,748	0.05%
2024/05/30	57.3	177.48	32.9	177.28	176.50	24.4	129,554	0.02%
2024/05/29	35.1	182.05	20.2	182.43	180.50	14.9	130,014	0.01%
2024/05/28	42.7	184.69	30.6	185.10	185.50	12.1	129,230	0.01%
2024/05/27	41.1	183.62	98.9	182.73	185.00	-57.8	128,741	-0.04%
2024/05/24	9.1	173.98	23.1	174.63	176.00	-14	127,321	-0.01%
2024/05/23	9	171.33	39.3	172.21	173.00	-30.3	126,500	-0.02%
2024/05/22	28.6	168.68	20	168.05	169.00	8.5	125,395	0.01%
2024/05/21	36.2	166.28	34	166.84	166.00	2.2	124,802	0.00%
2024/05/20	43.2	167.62	20.6	167.58	167.50	22.5	124,336	0.02%
2024/05/17	32.7	169.53	11.2	170.24	170.00	21.5	123,763	0.02%
2024/05/16	68.8	174.36	89.3	175.24	171.50	-20.4	122,712	-0.02%
2024/05/15	45.6	168.86	51.6	170.52	170.50	-6	120,759	0.00%
2024/05/14	57.5	171.26	26.2	171.07	172.00	31.3	118,632	0.03%
2024/05/13	34.6	170.46	15.3	171.86	169.50	19.3	116,850	0.02%
2024/05/10	52.8	168.82	15.5	169.37	169.50	37.3	115,830	0.03%
2024/05/09	47.2	172.75	34.5	172.87	170.50	12.6	114,664	0.01%
2024/05/08	17.4	169.77	41.7	169.15	169.50	-24.3	113,075	-0.02%
2024/05/07	74.6	168.73	62.7	169.30	169.50	11.9	112,117	0.01%
2024/05/06	161.5	163.04	263.6	164.22	167.50	-102.2	110,314	-0.09%	大買/大賣/鉅額交易
2024/05/03	15.1	157.37	29.1	157.50	156.00	-14	107,787	-0.01%
2024/05/02	17.2	153.73	9.1	153.45	154.00	8.2	107,073	0.01%
2024/04/30	21.3	157.42	13.7	158.75	156.00	7.6	106,176	0.01%
2024/04/29	17.3	159.17	42.4	158.65	158.50	-25.1	105,289	-0.02%
2024/04/26	31	156.03	51.7	156.20	155.00	-20.7	104,036	-0.02%
2024/04/25	44.6	151.87	9.9	152.63	151.50	34.7	102,659	0.03%
2024/04/24	27.8	152.32	110.9	152.73	156.00	-83.1	101,157	-0.08%	大賣/
2024/04/23	12	144.44	15.7	144.84	144.00	-3.7	98,752	0.00%
2024/04/22	10.1	143.25	28.1	143.87	143.00	-18	98,059	-0.02%
2024/04/19	61.4	142.86	18.5	141.77	143.00	42.9	97,247	0.04%
2024/04/18	13.4	146.40	27	146.81	148.00	-13.6	95,526	-0.01%
2024/04/17	23.2	144.61	84.7	146.09	146.50	-61.5	94,851	-0.06%
2024/04/16	82.9	139.87	50.4	140.14	141.00	32.5	93,480	0.03%
2024/04/15	54.6	146.94	17.6	146.92	146.00	37	90,976	0.04%
2024/04/12	24.2	150.45	42.5	151.85	150.50	-18.3	89,690	-0.02%
2024/04/11	116.6	149.91	47.3	150.49	150.00	69.3	87,961	0.08%	大買/
2024/04/10	46.1	155.63	25.7	155.70	154.50	20.4	85,355	0.02%
2024/04/09	36.8	159.87	71.2	159.11	158.00	-34.4	84,044	-0.04%
2024/04/08	54.6	158.37	13.3	157.74	158.00	41.4	82,682	0.05%
2024/04/03	67.3	156.90	79.8	157.99	159.00	-12.6	81,311	-0.02%
2024/04/02	28.6	155.44	83.6	155.52	159.00	-55	79,344	-0.07%
2024/04/01	32.5	151.20	34.8	152.47	150.50	-2.3	76,692	0.00%
2024/03/29	127.9	154.72	41.4	153.03	150.00	86.5	75,560	0.11%	大買/
2024/03/28	82.2	151.86	210.8	154.63	155.50	-128.6	73,210	-0.18%	大賣/鉅額交易
2024/03/27	84	146.92	164.4	146.81	148.50	-80.4	70,339	-0.11%	大賣/
2024/03/26	77.9	143.72	44.6	143.24	142.00	33.3	68,483	0.05%
2024/03/25	61.6	145.79	50.1	146.54	145.50	11.4	66,381	0.02%
2024/03/22	97.2	145.57	88.2	145.02	145.50	9	64,505	0.01%
2024/03/21	48.8	142.25	66.2	142.64	142.50	-17.4	61,032	-0.03%
2024/03/20	52.2	138.99	147.5	138.79	138.00	-95.3	58,649	-0.16%	大賣/
2024/03/19	48	133.16	133.8	134.21	136.00	-85.8	55,781	-0.15%	大賣/
2024/03/18	108.5	133.46	141.1	134.01	136.00	-32.6	53,182	-0.06%	大買/大賣/
2024/03/15	37.2	131.51	342.1	130.83	132.00	-304.8	49,532	-0.62%	大賣/鉅額交易
2024/03/14	12.4	119.10	104.3	119.84	121.00	-91.9	43,236	-0.21%	大賣/
2024/03/13	105.1	121.36	316.4	120.86	120.50	-211.3	40,314	-0.52%	大買/大賣/鉅額交易
2024/03/12	65	118.31	316.5	115.37	119.00	-251.5	34,910	-0.72%	大賣/鉅額交易
2024/03/11	21	110.29	139.1	108.62	109.50	-118.1	29,389	-0.40%	大賣/鉅額交易
2024/03/08	26.3	106.17	5.9	105.77	105.00	20.5	27,431	0.07%
2024/03/07	3.1	107.97	28	107.55	107.50	-24.9	26,533	-0.09%
2024/03/06	14	106.50	15	106.63	106.50	-1	26,183	0.00%
2024/03/05	34.3	107.53	60.2	107.48	106.50	-25.9	26,190	-0.10%
2024/03/04	15	104.64	81.1	105.14	106.50	-66.1	25,463	-0.26%
2024/03/01	8.1	102.69	25.2	102.70	102.00	-17.1	24,125	-0.07%
2024/02/29	12	103.00	3	103.33	103.00	9	24,041	0.04%
2024/02/27	4	103.50	7	103.71	103.50	-3	23,750	-0.01%
2024/02/26	5	103.10	9.1	103.45	103.50	-4.1	23,649	-0.02%
2024/02/23	9.4	103.28	17.5	103.43	103.00	-8.1	23,790	-0.03%
2024/02/22	13	103.42	23.2	103.00	103.50	-10.2	24,119	-0.04%
2024/02/21	0.2	103.00	20.2	103.07	103.00	-20	24,289	-0.08%
2024/02/20	9	103.89	18	103.78	103.50	-9	24,762	-0.04%
2024/02/19	0.2	101.50	77	102.14	103.00	-76.8	24,617	-0.31%
2024/02/16	1.1	101.00	0.4	101.00	101.50	0.7	25,053	0.00%
2024/02/15	10.4	101.42	0	0.00	101.00	10.4	25,287	0.04%
2024/02/05	2	101.50	14	101.93	101.50	-12	25,125	-0.05%
2024/02/02	11.1	101.96	30.3	101.74	102.00	-19.2	25,105	-0.08%
2024/02/01	5	102.00	13	102.42	103.00	-8	25,344	-0.03%
2024/01/31	7	102.00	6	102.17	102.50	1	25,428	0.00%
2024/01/30	14.1	102.43	8.1	102.49	102.00	6	25,581	0.02%
2024/01/29	8	102.81	0.2	102.50	102.50	7.8	25,927	0.03%
2024/01/26	11	102.95	26.1	102.88	102.50	-15.1	26,364	-0.06%
2024/01/25	2	101.50	9	101.61	102.00	-7	26,353	-0.03%
2024/01/24	1	101.00	1	100.50	100.50	0	26,387	0.00%
2024/01/23	0	0.00	7	101.00	101.00	-7	27,103	-0.03%
2024/01/22	23	100.17	2	100.50	99.90	21	29,035	0.07%
2024/01/19	11	100.05	2.9	100.35	100.50	8.1	29,204	0.03%
2024/01/18	3	99.73	10	99.58	99.90	-7	29,563	-0.02%
2024/01/17	30.5	99.13	16	99.11	98.60	14.5	29,936	0.05%
2024/01/16	10	99.79	9	100.00	100.00	1	30,976	0.00%
2024/01/15	8.1	100.01	3	100.59	100.00	5.1	31,922	0.02%
2024/01/12	9	100.50	6	100.67	100.50	3	32,081	0.01%
2024/01/11	6	100.05	2	100.50	100.50	4	32,209	0.01%
2024/01/10	14.2	100.54	0	0.00	100.00	14.2	32,083	0.04%
2024/01/09	10.2	101.26	4.2	101.52	101.00	6	31,963	0.02%
2024/01/08	22.3	102.31	4	102.38	101.50	18.3	31,828	0.06%
2024/01/05	1.3	104.48	13	104.04	104.00	-11.7	31,693	-0.04%
2024/01/04	3	104.17	2.5	104.40	104.00	0.5	31,937	0.00%
2024/01/03	0	0.00	7	104.50	104.50	-7	32,154	-0.02%
2024/01/02	1.2	104.50	13	105.00	105.00	-11.8	32,305	-0.04%
2023/12/29	1.5	104.17	6	104.42	104.50	-4.5	32,250	-0.01%
2023/12/28	9.7	103.87	14	103.96	104.00	-4.3	32,274	-0.01%
2023/12/27	1.8	103.50	12.3	103.50	103.50	-10.5	32,180	-0.03%
2023/12/26	2.9	103.50	2.6	103.50	104.00	0.3	32,097	0.00%
2023/12/25	1	103.50	1	103.50	103.50	0	32,284	0.00%
2023/12/22	2	103.50	7	103.00	103.50	-5	32,363	-0.02%
2023/12/21	4	103.00	12	103.46	103.50	-8	32,468	-0.02%
2023/12/20	1.5	103.83	114.3	103.92	104.50	-112.8	32,160	-0.35%	大賣/鉅額交易
2023/12/19	0.5	102.00	1	101.99	102.50	-0.5	31,507	0.00%
2023/12/18	0.8	101.50	0	0.00	102.00	0.8	31,329	0.00%
2023/12/15	12	101.42	0	0.00	101.50	12	31,177	0.04%
2023/12/14	4.1	101.38	6	101.50	102.00	-1.9	30,726	-0.01%
2023/12/13	31.9	101.00	2	101.00	101.00	29.9	30,500	0.10%
2023/12/12	1.1	100.98	2	101.00	101.00	-1	30,839	0.00%
2023/12/11	5	100.90	9	100.94	101.00	-4	30,769	-0.01%
2023/12/08	3	101.00	1	101.50	101.50	2	30,658	0.01%
2023/12/07	4.2	101.48	1	101.00	101.00	3.2	30,887	0.01%
2023/12/06	3.2	101.00	0	0.00	101.00	3.2	30,950	0.01%
2023/12/05	21.4	100.51	2	100.50	101.00	19.4	30,895	0.06%
2023/12/04	1	100.50	1	101.00	101.00	0	30,773	0.00%
2023/12/01	1.2	100.59	4	100.63	100.50	-2.8	30,811	-0.01%
2023/11/30	12	101.54	6	101.50	101.50	6	30,592	0.02%
2023/11/29	1	101.50	2.1	102.00	102.00	-1.1	30,267	0.00%
2023/11/28	3.1	102.66	12	102.42	102.50	-8.9	29,970	-0.03%
2023/11/27	8.2	102.30	5	102.50	101.50	3.2	30,482	0.01%
2023/11/24	8	101.63	25	101.72	101.50	-17	30,442	-0.06%
2023/11/22	7.1	102.28	4	102.74	102.00	3.1	31,063	0.01%
2023/11/21	6.1	101.83	6	102.00	102.50	0.1	30,942	0.00%
2023/11/20	21.7	101.28	3.1	101.00	101.00	18.5	31,170	0.06%
2023/11/17	38	102.06	28.2	102.93	102.50	9.8	30,949	0.03%
2023/11/16	5	100.90	6.3	101.00	101.00	-1.3	30,387	0.00%
2023/11/15	27.6	100.31	37	100.04	100.50	-9.4	30,054	-0.03%
2023/11/14	32.1	100.51	52.1	99.95	100.00	-20	29,488	-0.07%
2023/11/13	3.1	97.83	2.7	97.85	97.70	0.4	29,120	0.00%
2023/11/10	8	97.41	0	0.00	97.20	8	29,544	0.03%
2023/11/09	5.9	97.89	9.3	97.94	97.90	-3.4	30,337	-0.01%
2023/11/08	5.2	96.79	16.2	97.06	97.00	-11.1	30,321	-0.04%
2023/11/07	33.5	95.80	6	95.80	96.10	27.5	30,373	0.09%
2023/11/06	17.3	96.71	20	97.13	96.40	-2.7	30,281	-0.01%
2023/11/03	19.5	95.68	25.5	95.53	95.80	-6	29,982	-0.02%
2023/11/02	8.1	96.88	15.6	97.11	97.00	-7.5	29,758	-0.03%
2023/11/01	11.6	95.88	6.8	95.85	95.60	4.8	30,097	0.02%
2023/10/31	29.9	96.13	24.2	96.13	96.50	5.7	30,309	0.02%
2023/10/30	103.3	94.97	19.4	94.89	94.50	83.9	29,933	0.28%	大買/
2023/10/27	15.3	98.35	1	98.40	98.20	14.3	28,083	0.05%
2023/10/26	16.7	98.44	8	98.39	98.50	8.7	28,036	0.03%
2023/10/25	16	99.04	17.2	99.22	99.00	-1.2	27,773	0.00%
2023/10/24	97.8	98.63	31.7	98.40	98.30	66.1	27,620	0.24%
2023/10/23	45.3	100.79	29.1	100.85	100.50	16.2	26,288	0.06%
2023/10/20	4	103.00	3	104.00	103.50	1	25,919	0.00%
2023/10/19	14.2	103.65	2	104.25	103.50	12.2	25,714	0.05%
2023/10/18	8	105.63	3.2	106.30	105.50	4.8	25,514	0.02%
2023/10/17	6	106.67	1	106.52	106.50	5	25,614	0.02%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	1.2	107.41	8.2	107.06	107.50	-7	26,851	-0.03%
2023/10/12	1.5	106.83	19	106.58	107.00	-17.5	27,096	-0.06%
2023/10/11	11.1	106.05	19	106.03	106.00	-7.9	27,348	-0.03%
2023/10/06	12.8	105.02	17	105.50	105.50	-4.2	27,369	-0.02%
2023/10/05	2.3	103.22	4	103.50	103.50	-1.7	27,528	-0.01%
2023/10/04	31.3	102.95	3.5	103.00	103.00	27.8	27,645	0.10%
2023/10/03	17.2	104.00	1	104.00	104.00	16.2	27,599	0.06%
2023/10/02	2.1	104.51	10.1	104.51	104.50	-8	27,816	-0.03%
2023/09/28	4.7	103.45	2.2	103.98	104.00	2.5	28,735	0.01%
2023/09/27	4.3	103.79	1.3	103.62	104.00	3	29,226	0.01%
2023/09/26	20.5	104.41	27.3	104.37	104.00	-6.7	30,286	-0.02%
2023/09/25	7	105.00	3	105.00	105.50	4	31,242	0.01%
2023/09/22	12.2	105.13	3	105.00	105.00	9.2	31,773	0.03%
2023/09/21	16.2	105.35	3.8	105.10	105.00	12.4	32,181	0.04%
2023/09/20	13	106.42	2.3	106.44	106.00	10.8	32,555	0.03%
2023/09/19	4	107.00	9.8	106.53	106.50	-5.8	33,360	-0.02%
2023/09/18	7	106.00	2.3	106.44	106.50	4.8	34,796	0.01%
2023/09/15	5	106.20	2	106.50	106.00	3	35,058	0.01%
2023/09/14	3	106.50	3	106.33	106.50	0	34,962	0.00%
2023/09/13	7.1	106.00	1	106.00	106.00	6.1	35,116	0.02%
2023/09/12	0.2	107.00	15	106.87	107.50	-14.8	35,594	-0.04%
2023/09/11	7.1	105.22	13	105.31	105.00	-6	35,679	-0.02%
2023/09/08	16	105.44	1	105.04	106.00	15	35,975	0.04%
2023/09/07	10.2	105.56	6	105.58	105.50	4.2	36,936	0.01%
2023/09/06	12.2	106.05	7	106.43	106.00	5.2	38,325	0.01%
2023/09/05	10	106.50	0	0.00	107.00	10	38,319	0.03%
2023/09/04	7.3	106.22	3	106.33	106.50	4.3	38,384	0.01%
2023/09/01	1	107.00	12	107.29	107.50	-11	38,403	-0.03%
2023/08/31	10	106.00	16	106.03	106.50	-6	38,772	-0.02%
2023/08/30	2	106.00	4.2	106.50	106.00	-2.2	38,234	-0.01%
2023/08/29	31.7	105.97	30.1	106.38	106.00	1.6	38,783	0.00%
2023/08/28	2.1	108.50	11	108.32	108.00	-8.9	38,485	-0.02%
2023/08/25	10.2	108.34	11.3	108.28	108.00	-1.2	39,185	0.00%
2023/08/24	6.5	109.38	28.4	109.57	109.50	-21.9	40,302	-0.05%
2023/08/23	3	106.50	0	0.00	106.50	3	40,756	0.01%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	9	106.00	1	106.50	106.00	8	41,271	0.02%
2023/08/18	10	106.25	3	106.17	106.00	7	41,354	0.02%
2023/08/17	0.7	107.00	4	106.38	106.50	-3.3	41,432	-0.01%
2023/08/16	37.6	105.80	2	106.25	105.50	35.6	41,323	0.09%
2023/08/15	44.3	107.95	115.1	108.02	107.00	-70.8	41,146	-0.17%	大賣/
2023/08/14	11	109.50	13	109.50	110.00	-2	40,542	0.00%
2023/08/11	14.2	108.83	0	0.00	108.50	14.2	40,690	0.03%
2023/08/10	14.1	109.75	3.7	109.86	110.00	10.4	41,012	0.03%
2023/08/09	1	110.50	16	110.88	110.50	-15	41,109	-0.04%
2023/08/08	3.2	110.50	14.2	110.61	110.50	-11	41,947	-0.03%
2023/08/07	88.4	111.77	9	111.83	109.50	79.4	41,823	0.19%
2023/08/04	0.3	110.97	25	110.52	111.00	-24.7	41,358	-0.06%
2023/08/02	11	108.50	4	108.50	108.00	7	41,384	0.02%
2023/08/01	59	110.04	22.1	110.18	110.50	36.9	40,993	0.09%
2023/07/31	10.2	108.86	12	109.58	108.50	-1.8	40,803	0.00%
2023/07/28	14.2	110.07	15	110.50	109.50	-0.9	40,510	0.00%
2023/07/27	15.1	110.90	7.2	111.35	110.50	7.9	40,589	0.02%
2023/07/26	8.2	111.67	16	111.63	111.50	-7.8	40,899	-0.02%
2023/07/25	20	111.50	27.6	110.46	112.00	-7.6	40,721	-0.02%
2023/07/24	0	0.00	11.1	107.91	108.00	-11.1	39,989	-0.03%
2023/07/21	8	107.44	20	107.08	107.50	-12	40,226	-0.03%
2023/07/20	26.1	108.50	1	108.00	108.00	25.1	40,260	0.06%
2023/07/19	18	109.56	3	110.00	108.50	15	40,018	0.04%
2023/07/18	13	111.92	22.3	112.44	112.00	-9.3	39,654	-0.02%
2023/07/17	10	110.10	50	110.40	110.50	-40	39,110	-0.10%
2023/07/14	4	107.38	16	108.78	109.50	-12	38,735	-0.03%
2023/07/13	12.1	108.25	9.1	108.22	107.00	3	38,284	0.01%
2023/07/12	3	107.00	13.5	106.37	107.50	-10.5	38,042	-0.03%
2023/07/11	10	104.75	11	104.95	105.00	-1	37,842	0.00%
2023/07/10	23	105.00	1	105.50	104.50	22	37,828	0.06%
2023/07/07	9	105.33	1.2	105.50	105.50	7.8	37,756	0.02%
2023/07/06	59	106.14	14.6	105.52	105.50	44.4	37,732	0.12%
2023/07/05	43.5	108.51	19.5	108.91	108.50	24	36,789	0.07%
2023/07/04	41.9	110.60	49.6	110.42	110.00	-7.7	36,139	-0.02%
2023/07/03	89	114.89	27.8	114.68	115.00	61.2	35,462	0.17%
2023/06/30	40	112.49	61	112.16	113.00	-21	34,309	-0.06%
2023/06/29	91.5	113.89	115.5	113.54	113.00	-24	33,829	-0.07%	大賣/
2023/06/28	35.1	115.00	8.5	114.65	115.00	26.6	33,522	0.08%
2023/06/27	18.5	114.74	30.1	114.62	114.00	-11.6	33,179	-0.03%
2023/06/26	33.4	115.20	50.1	115.09	115.50	-16.7	32,601	-0.05%
2023/06/21	12.4	112.54	16	113.00	113.00	-3.7	32,082	-0.01%
2023/06/20	23.7	112.72	14	112.11	112.50	9.7	32,028	0.03%
2023/06/19	20.1	112.37	11	111.59	112.50	9.1	31,892	0.03%
2023/06/16	26.1	111.52	8.6	111.88	111.00	17.5	31,825	0.05%
2023/06/15	11.2	111.64	17.7	112.36	111.50	-6.6	31,398	-0.02%
2023/06/14	10.3	112.44	5	112.40	112.50	5.3	31,855	0.02%
2023/06/13	59	112.42	62.3	112.42	112.50	-3.3	31,723	-0.01%
2023/06/12	50.7	110.45	50	110.12	110.50	0.7	30,901	0.00%
2023/06/09	12.5	107.90	8.5	107.50	108.00	4	29,760	0.01%
2023/06/08	1.1	107.04	24	107.21	107.00	-22.9	29,876	-0.08%
2023/06/07	13.1	107.61	1	107.50	108.00	12.1	30,051	0.04%
2023/06/06	6.4	106.14	2	106.75	107.00	4.4	30,703	0.01%
2023/06/05	17.4	107.99	0.1	107.69	107.50	17.3	30,622	0.06%
2023/06/02	71.3	108.49	23.1	108.04	108.00	48.3	31,419	0.15%
2023/06/01	8.1	107.31	36	106.94	108.00	-28	31,156	-0.09%
2023/05/31	28.8	107.07	27.6	106.21	106.50	1.2	30,871	0.00%
2023/05/30	27	106.91	114.8	106.69	107.00	-87.8	30,356	-0.29%	大賣/
2023/05/29	17.1	104.88	23.2	104.57	105.50	-6.1	29,635	-0.02%
2023/05/26	5.7	102.50	3	102.34	102.50	2.7	29,233	0.01%
2023/05/25	13.2	102.66	19.4	102.50	102.50	-6.3	28,999	-0.02%
2023/05/24	11	102.50	0	0.00	103.00	11	28,936	0.04%
2023/05/23	6	102.67	0.3	102.83	102.50	5.7	28,904	0.02%
2023/05/22	1.1	103.00	2	102.50	103.00	-0.9	28,907	0.00%
2023/05/19	5.2	102.60	6.1	102.67	103.00	-1	29,083	0.00%
2023/05/18	0	0.00	6	103.00	103.00	-6	29,193	-0.02%
2023/05/17	56	102.01	2	103.00	102.50	54	29,333	0.18%
2023/05/16	13.2	102.42	2	102.25	102.00	11.2	28,993	0.04%
2023/05/15	14	102.00	20	102.00	102.00	-6	28,601	-0.02%
2023/05/12	18	106.11	7.3	105.76	102.50	10.7	28,557	0.04%
2023/05/11	18	106.11	7.3	105.76	105.00	10.7	27,867	0.04%
2023/05/10	1	106.00	2	106.50	106.50	-1	27,910	0.00%
2023/05/09	2	106.50	78.5	106.34	106.50	-76.5	28,140	-0.27%
2023/05/08	0.3	105.00	5.1	105.19	105.00	-4.9	28,301	-0.02%
2023/05/05	1.7	105.00	5	105.00	105.00	-3.3	28,849	-0.01%
2023/05/04	2.1	105.00	21.1	105.21	105.00	-19.1	29,465	-0.06%
2023/05/03	22.1	105.50	16	105.50	105.50	6.1	29,917	0.02%
2023/05/02	13	105.50	25.4	105.04	106.00	-12.4	30,781	-0.04%
2023/04/28	0	104.00	8.3	104.06	104.50	-8.3	31,312	-0.03%
2023/04/27	17.9	103.50	8.3	103.92	103.50	9.6	31,454	0.03%
2023/04/26	20	103.63	22	103.98	103.50	-2	31,624	-0.01%
2023/04/25	4.2	103.14	1	103.50	103.00	3.2	31,354	0.01%
2023/04/24	9	103.67	2	103.50	103.50	7	31,215	0.02%
2023/04/21	2.5	104.10	4	104.63	104.00	-1.5	31,240	0.00%
2023/04/20	6	104.00	6.3	104.24	104.50	-0.3	31,018	0.00%
2023/04/19	4.1	103.75	7	104.29	104.00	-3	31,244	-0.01%
2023/04/18	5	104.50	5	104.00	104.50	0	31,266	0.00%
2023/04/17	4	104.00	2	104.00	104.00	2	31,594	0.01%
2023/04/14	3	103.50	19	104.37	104.50	-16	32,030	-0.05%
2023/04/13	1.2	103.00	2	103.00	103.00	-0.8	32,380	0.00%
2023/04/12	12.3	103.12	3	102.50	102.50	9.3	32,302	0.03%
2023/04/11	10.1	103.30	0.5	103.50	103.50	9.6	32,585	0.03%
2023/04/10	5	103.20	2	103.50	103.00	3	32,478	0.01%
2023/04/07	13.1	103.50	15	103.37	103.00	-1.9	32,418	-0.01%
2023/04/06	23.1	104.11	2.1	104.26	103.50	21	32,371	0.06%
2023/03/31	24.4	104.46	0	0.00	104.00	24.4	31,976	0.08%
2023/03/30	3	103.50	17.1	103.71	104.50	-14.1	32,025	-0.04%
2023/03/29	24	103.44	10	103.80	103.50	14	32,165	0.04%
2023/03/28	8.2	103.32	4.5	103.28	103.00	3.7	32,556	0.01%
2023/03/27	13	104.27	14	104.75	103.50	-1	32,645	0.00%
2023/03/24	39.1	105.05	31	104.79	105.50	8.1	33,306	0.02%
2023/03/23	17.1	104.00	2.1	103.74	103.50	15	32,568	0.05%
2023/03/22	7.1	103.79	3	103.83	103.50	4.1	32,454	0.01%
2023/03/21	5	103.60	6	103.58	103.50	-1	32,672	0.00%
2023/03/20	6	102.75	2	103.00	102.50	4	32,644	0.01%
2023/03/17	5.1	103.60	72.1	103.76	103.50	-67	32,828	-0.20%
2023/03/16	10.2	102.45	1.8	102.50	102.00	8.3	32,303	0.03%
2023/03/15	0.1	102.50	3	102.67	102.50	-2.9	32,585	-0.01%
2023/03/14	5	102.00	0	0.00	102.00	5	33,160	0.02%
2023/03/13	15	102.20	4.2	102.38	103.00	10.8	33,434	0.03%
2023/03/10	35.3	102.00	15.9	102.03	102.00	19.4	34,333	0.06%
2023/03/09	18.1	102.81	0	0.00	102.50	18.1	34,973	0.05%
2023/03/08	18	104.44	2	104.25	104.00	16	35,167	0.05%
2023/03/07	3.6	104.97	122.1	105.28	105.00	-118.5	35,211	-0.34%	大賣/鉅額交易
2023/03/06	2	103.75	18	103.53	103.50	-16	34,782	-0.05%
2023/03/03	7	103.00	7	103.03	102.50	0.1	34,733	0.00%
2023/03/02	3	102.33	2	102.50	102.50	1	34,949	0.00%
2023/03/01	1	102.00	17.4	101.89	102.00	-16.4	35,010	-0.05%
2023/02/24	20.2	101.65	0.4	103.00	101.00	19.8	34,736	0.06%
2023/02/23	2	102.00	17	102.65	103.00	-15	34,341	-0.04%
2023/02/22	8.1	101.62	2.3	101.57	102.00	5.8	34,713	0.02%
2023/02/21	3	102.83	6.4	102.77	102.50	-3.4	34,783	-0.01%
2023/02/20	3.1	102.68	0.2	103.00	103.00	3	35,331	0.01%
2023/02/17	4	103.13	21.5	103.02	103.50	-17.5	35,745	-0.05%
2023/02/16	32	103.09	24.5	102.96	103.50	7.6	36,384	0.02%
2023/02/15	3	102.00	16	102.03	102.50	-13	37,202	-0.03%
2023/02/14	21	101.50	45.2	101.78	102.00	-24.2	37,250	-0.06%
2023/02/13	18.6	101.02	0	0.00	101.00	18.6	37,616	0.05%
2023/02/10	1.2	101.43	12	101.46	101.50	-10.9	37,809	-0.03%
2023/02/09	4.2	101.12	16	101.06	101.00	-11.8	38,059	-0.03%
2023/02/08	4.2	100.52	38.4	100.53	100.50	-34.2	38,379	-0.09%
2023/02/07	27.4	100.95	17	101.38	100.50	10.4	38,627	0.03%
2023/02/06	25.4	101.46	37	101.22	101.50	-11.6	38,581	-0.03%
2023/02/03	11.3	99.69	2	99.65	99.60	9.3	38,523	0.02%
2023/02/02	37.2	100.34	5.1	100.40	100.00	32.1	38,531	0.08%
2023/02/01	23.1	100.22	10.1	100.65	100.00	13	38,077	0.03%
2023/01/31	31.3	100.11	26.1	100.25	99.70	5.2	37,933	0.01%
2023/01/30	28.8	98.36	12	98.28	98.10	16.8	37,093	0.05%
2023/01/17	3.1	98.21	5	98.26	98.10	-1.9	36,341	-0.01%
2023/01/16	4.6	98.45	4	98.75	98.10	0.6	36,361	0.00%
2023/01/13	2.1	98.81	3	98.97	98.60	-0.9	36,315	0.00%
2023/01/12	16.2	98.96	7	99.01	98.60	9.2	36,978	0.02%
2023/01/11	2	99.15	3	99.50	99.10	-1	37,569	0.00%
2023/01/10	9	99.37	5	99.36	99.40	4	37,879	0.01%
2023/01/09	4.2	99.23	14	99.24	99.10	-9.8	38,027	-0.03%
2023/01/06	11.2	98.58	2.1	98.70	98.40	9.1	37,890	0.02%
2023/01/05	15.7	98.17	1	98.70	98.00	14.7	38,045	0.04%
2023/01/04	21.1	98.27	1.8	98.34	98.10	19.4	38,079	0.05%
2023/01/03	35.5	98.31	6	98.58	99.10	29.5	38,013	0.08%
2022/12/30	4	99.95	26.7	99.99	99.90	-22.7	37,602	-0.06%
2022/12/29	25.5	99.75	18	99.74	99.70	7.5	37,753	0.02%
2022/12/28	31	100.35	4	100.38	100.50	27	38,005	0.07%
2022/12/27	6	100.50	11.7	100.87	100.50	-5.7	37,915	-0.02%
2022/12/26	36.1	100.93	1	100.50	101.00	35.1	38,115	0.09%
2022/12/23	1	100.50	6	101.00	101.00	-5	38,434	-0.01%
2022/12/22	11	100.55	7	100.86	101.00	4	38,849	0.01%
2022/12/21	65.1	100.81	9.1	100.83	100.00	56	39,308	0.14%
2022/12/20	63.6	100.88	3	100.50	100.00	60.6	39,198	0.15%
2022/12/19	59.5	100.57	3.2	101.03	101.50	56.3	39,135	0.14%
2022/12/16	43.3	100.80	1	101.49	100.50	42.3	38,899	0.11%
2022/12/15	4	101.63	2.5	102.40	101.50	1.5	38,102	0.00%
2022/12/14	11.1	101.60	11	102.32	102.50	0.1	38,124	0.00%
2022/12/13	16.1	101.28	3	101.00	101.00	13.1	38,141	0.03%
2022/12/12	16	101.75	6	101.50	102.00	10	37,850	0.03%
2022/12/09	15.2	102.47	10.4	102.74	102.00	4.9	38,145	0.01%
2022/12/08	12.3	101.76	3	102.00	101.50	9.3	37,890	0.02%
2022/12/07	32.4	102.58	20.2	102.92	102.00	12.2	37,817	0.03%
2022/12/06	40	103.18	10.3	103.33	103.00	29.8	37,621	0.08%
2022/12/05	11	106.00	51.6	106.40	105.50	-40.6	37,014	-0.11%
2022/12/02	45.5	105.21	50	105.08	105.50	-4.5	36,500	-0.01%
2022/12/01	29.2	102.64	33.1	102.05	103.00	-3.9	35,734	-0.01%
2022/11/30	18	101.03	14	101.36	100.50	4	34,905	0.01%
2022/11/29	16.5	100.04	52	99.96	100.00	-35.6	34,038	-0.10%
2022/11/28	57.3	99.89	9.3	100.00	100.00	48	33,757	0.14%
2022/11/25	16	100.47	72	100.49	100.50	-56	33,605	-0.17%
2022/11/24	19.4	100.37	1	100.50	101.00	18.4	33,507	0.05%
2022/11/23	15	100.90	2	101.25	100.50	13	33,169	0.04%
2022/11/22	16	100.25	1	100.00	100.50	15	33,091	0.05%
2022/11/21	26.3	100.61	5	100.90	100.00	21.3	32,902	0.06%
2022/11/18	22.3	101.13	3	101.83	100.50	19.3	32,636	0.06%
2022/11/17	12	101.42	1	101.50	101.50	11	32,326	0.03%
2022/11/16	17.2	101.71	13	101.81	101.50	4.2	32,188	0.01%
2022/11/15	8.7	101.66	10	101.70	101.50	-1.3	31,685	0.00%
2022/11/14	56.2	100.14	25.7	100.28	101.50	30.5	31,198	0.10%
2022/11/11	66.9	100.17	2	100.00	100.00	64.9	30,512	0.21%
2022/11/10	24.1	100.96	0	0.00	100.50	24.1	29,543	0.08%
2022/11/09	9.1	101.90	21.9	102.02	102.50	-12.8	29,373	-0.04%
2022/11/08	9.4	100.07	0	0.00	100.00	9.4	29,190	0.03%
2022/11/07	35	100.18	3	100.13	100.00	32	29,498	0.11%
2022/11/04	34.7	100.02	4	99.95	100.50	30.7	29,858	0.10%
2022/11/03	11	100.91	0	0.00	101.00	11	29,990	0.04%
2022/11/02	9	101.33	3	101.50	102.00	6	29,765	0.02%
2022/11/01	19	101.19	1	101.50	101.50	18	29,668	0.06%
2022/10/31	6.2	102.10	8	102.06	102.50	-1.8	29,304	-0.01%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	5	104.50	4	104.50	104.00	1	29,368	0.00%
2022/10/26	0	0.00	4	103.50	104.00	-4	29,519	-0.01%
2022/10/25	15.1	103.26	13	103.50	103.50	2.1	29,293	0.01%
2022/10/24	3	103.33	0.1	103.00	103.00	2.9	29,045	0.01%
2022/10/21	2.1	103.26	14	102.36	103.50	-11.9	28,923	-0.04%
2022/10/20	22.5	101.54	3	103.00	102.50	19.5	29,034	0.07%
2022/10/19	19.5	103.42	0	0.00	103.00	19.5	28,453	0.07%
2022/10/18	6	103.92	5	103.50	103.50	1	28,204	0.00%
2022/10/17	5	105.00	1	105.50	105.00	4	28,041	0.01%
2022/10/14	28	104.91	13	105.00	105.00	15	27,956	0.05%
2022/10/13	43	103.52	7	103.50	103.50	36	28,122	0.13%
2022/10/12	13.1	103.35	11	103.55	103.00	2.1	27,974	0.01%
2022/10/11	26.6	104.78	3	104.33	104.00	23.6	27,628	0.09%
2022/10/07	0	107.00	2	107.25	107.50	-2	27,413	-0.01%
2022/10/06	5	107.00	41	107.18	107.50	-36	27,815	-0.13%
2022/10/05	27	106.48	29	106.47	107.00	-2	27,893	-0.01%
2022/10/04	3.1	102.45	1	102.50	102.50	2.1	27,455	0.01%
2022/10/03	3	101.17	1	101.00	101.00	2	27,474	0.01%
2022/09/30	3	101.50	27	101.00	102.00	-24	27,695	-0.09%
2022/09/29	32.6	101.45	7	101.50	101.50	25.6	27,913	0.09%
2022/09/28	54.3	101.44	3	101.00	100.50	51.3	28,002	0.18%
2022/09/27	2.1	103.79	0.2	104.00	103.50	1.9	27,942	0.01%
2022/09/26	14.5	104.66	3	104.17	104.00	11.5	28,760	0.04%
2022/09/23	2	106.50	0	107.00	106.50	2	29,122	0.01%
2022/09/22	6.2	106.75	2	106.50	107.00	4.2	29,606	0.01%
2022/09/21	16.2	107.10	4	108.13	107.00	12.2	29,763	0.04%
2022/09/20	5	107.70	3	107.67	108.50	2	29,793	0.01%
2022/09/19	2.3	106.56	0	0.00	107.00	2.3	29,797	0.01%
2022/09/16	13.5	107.17	0	107.50	107.50	13.4	30,004	0.04%
2022/09/15	2	108.00	2	108.25	108.00	0	30,148	0.00%
2022/09/14	13.4	107.78	2.1	107.79	107.50	11.3	30,383	0.04%
2022/09/13	0	0.00	11	109.27	110.00	-11	30,584	-0.04%
2022/09/12	3.1	108.00	4	108.13	108.50	-1	30,594	0.00%
2022/09/08	4.3	106.65	14	106.89	107.00	-9.7	31,113	-0.03%
2022/09/07	13.1	107.19	4	107.13	106.00	9.1	31,387	0.03%
2022/09/06	6.3	108.08	7	107.57	108.50	-0.8	31,270	0.00%
2022/09/05	5	108.00	3.1	108.00	108.00	1.9	31,528	0.01%
2022/09/02	26	107.94	0.5	107.51	107.50	25.5	31,931	0.08%
2022/09/01	16.2	107.28	1	107.50	107.50	15.2	32,046	0.05%
2022/08/31	5.1	108.12	10	108.55	109.00	-4.9	31,915	-0.02%
2022/08/30	10.7	108.41	1	108.00	108.50	9.7	31,741	0.03%
2022/08/29	18.1	108.17	1	108.00	108.00	17.1	32,006	0.05%
2022/08/26	5	109.80	3	110.00	110.50	2	32,155	0.01%
2022/08/25	10	110.05	4	110.00	109.50	6	32,478	0.02%
2022/08/24	18.1	109.72	35	110.41	109.50	-16.9	33,426	-0.05%
2022/08/23	3	110.17	0	110.50	110.00	3	34,509	0.01%
2022/08/22	2	110.25	3.8	110.11	111.00	-1.8	34,940	-0.01%
2022/08/19	2	111.25	2	111.00	111.00	0	35,525	0.00%
2022/08/18	1	111.50	1	112.00	112.00	0	35,898	0.00%
2022/08/17	0	0.00	8	111.88	112.50	-8	36,728	-0.02%
2022/08/16	8.5	111.15	3.1	111.01	111.00	5.5	36,840	0.01%
2022/08/15	35.7	112.17	24	112.42	112.00	11.7	36,930	0.03%
2022/08/12	7	113.07	34	113.01	112.50	-27	37,208	-0.07%
2022/08/11	30.1	112.28	46	112.35	113.00	-15.9	37,022	-0.04%
2022/08/10	12	110.25	23.8	110.22	110.00	-11.8	36,918	-0.03%
2022/08/09	4	108.00	16	108.81	109.00	-12	36,398	-0.03%
2022/08/08	2	107.25	7.5	107.43	108.00	-5.5	36,343	-0.02%
2022/08/05	5.1	108.30	2.4	108.42	108.00	2.7	36,295	0.01%
2022/08/04	7	107.00	28.1	108.18	108.00	-21.1	36,249	-0.06%
2022/08/03	14.2	107.43	6.2	107.61	108.50	8	35,932	0.02%
2022/08/02	12.2	106.96	32	107.38	108.00	-19.8	35,709	-0.06%
2022/08/01	10	108.50	9.2	108.78	109.00	0.9	35,441	0.00%
2022/07/29	1.2	108.59	12.1	108.95	109.00	-10.9	35,652	-0.03%
2022/07/28	1	108.50	27.3	108.48	108.50	-26.3	35,867	-0.07%
2022/07/27	6.1	107.85	17	108.41	108.00	-10.9	36,003	-0.03%
2022/07/26	10.6	108.00	7	107.93	108.00	3.6	35,778	0.01%
2022/07/25	1.5	106.83	17	107.03	107.50	-15.5	35,635	-0.04%
2022/07/22	15	106.27	8	105.81	106.00	7	35,447	0.02%
2022/07/21	3	104.50	25	105.32	105.50	-22	35,462	-0.06%
2022/07/20	17.1	103.88	4	104.25	103.50	13.1	35,419	0.04%
2022/07/19	27	103.98	1	104.50	104.00	26	35,511	0.07%
2022/07/18	0.2	105.00	0	0.00	105.00	0.2	35,446	0.00%
2022/07/15	0	0.00	50	105.33	105.00	-50	35,469	-0.14%
2022/07/14	13.3	103.38	20	104.75	105.00	-6.7	35,384	-0.02%
2022/07/13	8	103.00	23	103.09	102.50	-15	34,910	-0.04%
2022/07/12	15	100.37	5	100.20	100.50	10	34,569	0.03%
2022/07/11	10	101.05	0	0.00	101.00	10	34,330	0.03%
2022/07/08	17.1	102.53	4	102.38	102.00	13.1	34,172	0.04%
2022/07/07	3	101.67	27	101.61	103.50	-24	33,867	-0.07%
2022/07/06	14.7	101.23	2	100.79	100.50	12.7	33,478	0.04%
2022/07/05	4	102.00	24.7	102.39	102.50	-20.7	33,199	-0.06%
2022/07/04	53.8	100.64	11.1	100.87	100.00	42.7	32,860	0.13%
2022/07/01	31.5	106.87	28	106.68	106.00	3.5	32,262	0.01%
2022/06/30	6.3	109.44	16	109.91	109.00	-9.7	31,744	-0.03%
2022/06/29	2.1	111.14	7	111.07	111.00	-4.9	31,393	-0.02%
2022/06/28	6	111.50	23	111.26	112.00	-17	31,168	-0.05%
2022/06/27	18	111.50	2.1	111.26	111.00	15.9	31,040	0.05%
2022/06/24	8	110.06	8	109.94	110.00	0	30,863	0.00%
2022/06/23	17.6	108.23	9	108.44	108.00	8.6	30,701	0.03%
2022/06/22	14.6	110.04	6	110.75	109.50	8.6	30,281	0.03%
2022/06/21	4	111.25	76	111.08	112.00	-72	30,597	-0.24%
2022/06/20	22.3	109.77	102.1	109.90	109.00	-79.8	30,276	-0.26%	大賣/
2022/06/17	33.2	110.24	20.3	109.92	109.50	12.9	30,071	0.04%
2022/06/16	6	112.33	8	112.44	111.50	-2	29,597	-0.01%
2022/06/15	149.5	112.48	12.1	112.42	112.00	137.4	30,439	0.45%	大買/鉅額交易
2022/06/14	21.4	111.01	10.1	110.80	111.50	11.4	30,755	0.04%
2022/06/13	26.1	111.56	174.3	112.22	111.50	-148.2	30,823	-0.48%	大賣/鉅額交易
2022/06/10	149	114.06	0.6	114.50	114.00	148.4	30,587	0.49%	大買/鉅額交易
2022/06/09	13	114.65	9.2	115.05	115.50	3.8	30,617	0.01%
2022/06/08	8.1	113.63	189	114.38	114.00	-180.9	30,518	-0.59%	大賣/鉅額交易
2022/06/07	51.5	114.16	14.5	113.67	113.50	37.1	30,625	0.12%
2022/06/06	4	115.25	35.4	115.11	115.50	-31.4	30,483	-0.10%
2022/06/02	7.3	114.58	11.7	114.26	114.00	-4.4	30,890	-0.01%
2022/06/01	23.1	114.11	49.4	115.10	114.50	-26.3	31,010	-0.08%
2022/05/31	10	112.63	51.6	112.10	113.00	-41.6	30,133	-0.14%
2022/05/30	9	109.56	35.6	109.83	110.50	-26.6	28,871	-0.09%
2022/05/27	162	110.04	31.2	110.53	110.00	130.8	28,372	0.46%	大買/鉅額交易
2022/05/26	15	109.73	8.5	109.44	109.00	6.5	27,992	0.02%
2022/05/25	3	109.50	27.9	109.30	109.50	-24.9	27,818	-0.09%
2022/05/24	12.3	108.33	5	108.30	108.00	7.3	27,347	0.03%
2022/05/23	14.5	108.14	16.8	108.23	108.00	-2.3	26,969	-0.01%
2022/05/20	17	107.74	88.4	108.34	107.00	-71.4	26,832	-0.27%
2022/05/19	108.5	105.99	161.4	106.78	107.50	-52.9	26,456	-0.20%	大買/大賣/
2022/05/18	14	106.68	50.2	106.48	107.00	-36.2	26,023	-0.14%
2022/05/17	3	104.50	6	104.75	105.00	-3	25,518	-0.01%
2022/05/16	0	0.00	26	104.04	104.50	-26	25,323	-0.10%
2022/05/13	1.2	103.55	2	103.51	104.00	-0.8	25,172	0.00%
2022/05/12	6.3	102.50	162	102.39	102.00	-155.7	25,217	-0.62%	大賣/鉅額交易
2022/05/11	5	103.50	5	103.50	103.00	0	25,124	0.00%
2022/05/10	3	103.00	0.1	103.50	104.00	2.9	25,133	0.01%
2022/05/09	120	103.50	13	103.46	104.00	107	25,217	0.42%	大買/鉅額交易
2022/05/06	38	103.20	7	103.86	104.00	31	25,527	0.12%
2022/05/05	7.2	104.92	11.2	105.08	104.50	-4	25,631	-0.02%
2022/05/04	11	104.00	64.1	103.96	104.00	-53.1	25,602	-0.21%
2022/05/03	50	102.50	5	102.50	102.50	45	25,586	0.18%
2022/04/29	2	102.00	3.3	101.70	102.00	-1.3	25,993	-0.01%
2022/04/28	4	100.63	5	101.00	101.50	-1	26,305	0.00%
2022/04/27	18.2	99.97	16	99.99	100.00	2.2	26,323	0.01%
2022/04/26	12	100.75	56	100.54	101.00	-44	26,227	-0.17%
2022/04/25	83.4	101.32	6	100.50	100.50	77.4	26,131	0.30%
2022/04/22	5.3	102.71	3.8	102.50	103.50	1.5	25,723	0.01%
2022/04/21	11	103.00	1	103.50	103.00	10	26,086	0.04%
2022/04/20	11	102.50	0	0.00	103.00	11	26,106	0.04%
2022/04/19	3.1	102.52	0	0.00	102.00	3.1	26,095	0.01%
2022/04/18	0.1	103.00	166	102.02	102.50	-165.9	26,235	-0.63%	大賣/鉅額交易
2022/04/15	16.2	103.19	3.1	103.50	103.00	13.1	26,622	0.05%
2022/04/14	1	104.00	0	0.00	104.00	1	27,070	0.00%
2022/04/13	0	0.00	7.4	103.73	104.00	-7.4	27,740	-0.03%
2022/04/12	9	102.50	4	102.00	102.00	5	29,846	0.02%
2022/04/11	13.2	102.12	3	102.34	102.00	10.2	29,853	0.03%
2022/04/08	26.1	102.94	0	0.00	103.00	26.1	29,736	0.09%
2022/04/07	10.3	103.38	3	103.00	103.00	7.3	29,605	0.02%
2022/04/06	7	104.64	52	104.99	105.00	-45	29,253	-0.15%
2022/04/01	11.7	104.89	8	104.50	104.50	3.7	28,990	0.01%
2022/03/31	3.3	106.30	8.5	106.18	106.00	-5.2	28,748	-0.02%
2022/03/30	9	105.61	11.1	105.50	105.50	-2.1	28,608	-0.01%
2022/03/29	165.1	105.93	22.5	105.06	105.50	142.6	28,506	0.50%	大買/鉅額交易
2022/03/28	3	105.33	9	106.00	106.00	-6	28,443	-0.02%
2022/03/25	9.4	106.22	3	106.50	106.00	6.4	28,332	0.02%
2022/03/24	15	107.14	28	107.21	106.50	-13.1	28,289	-0.05%
2022/03/23	0	0.00	6	104.50	105.50	-6	27,980	-0.02%
2022/03/22	15.7	104.02	1	104.00	104.00	14.7	28,224	0.05%
2022/03/21	3.8	105.13	2	105.50	104.50	1.8	28,256	0.01%
2022/03/18	3.4	104.57	18	104.94	106.00	-14.6	28,271	-0.05%
2022/03/17	4.3	103.98	63.2	103.68	104.00	-58.9	27,192	-0.22%
2022/03/16	23	100.83	10	100.70	101.50	13	26,806	0.05%
2022/03/15	19.2	101.19	7	101.36	101.00	12.2	26,458	0.05%
2022/03/14	11	102.82	9	102.95	102.50	2	26,525	0.01%
2022/03/11	2	103.50	9	103.56	103.50	-7	26,516	-0.03%
2022/03/10	16.3	103.32	14	103.07	103.00	2.3	26,500	0.01%
2022/03/09	19	101.63	9	101.78	101.50	10	26,385	0.04%
2022/03/08	79.6	101.00	10.5	100.95	101.50	69.1	26,349	0.26%
2022/03/07	17.1	102.91	210	102.50	102.50	-192.9	25,720	-0.75%	大賣/鉅額交易
2022/03/04	1.1	104.09	7.1	104.50	105.00	-6	25,816	-0.02%
2022/03/03	3	104.83	6	104.92	104.50	-3	25,972	-0.01%
2022/03/02	6	104.92	4	104.50	104.50	2	26,143	0.01%
2022/03/01	3	104.67	6.1	104.83	104.50	-3.1	26,204	-0.01%
2022/02/25	6.6	102.97	14.5	103.07	103.00	-7.9	26,220	-0.03%
2022/02/24	40.5	103.12	14.4	103.00	102.50	26.2	26,098	0.10%
2022/02/23	4	105.00	2	105.00	105.00	2	25,606	0.01%
2022/02/22	17.3	104.41	0	0.00	104.50	17.3	25,709	0.07%
2022/02/21	0	0.00	9	106.28	106.00	-9	25,784	-0.03%
2022/02/18	0.3	105.50	11	105.27	105.50	-10.7	25,924	-0.04%
2022/02/17	4	106.25	33.1	105.98	106.00	-29.1	25,998	-0.11%
2022/02/16	5.1	105.49	13.1	105.00	105.50	-8	26,003	-0.03%
2022/02/15	2	104.50	6.5	104.35	104.00	-4.5	26,223	-0.02%
2022/02/14	2.5	104.00	4	104.25	104.00	-1.5	26,310	-0.01%
2022/02/11	3	105.00	12	105.46	106.00	-9	26,318	-0.03%
2022/02/10	4	105.75	7	106.21	106.50	-3	26,440	-0.01%
2022/02/09	12	105.83	71	106.11	106.50	-59	26,437	-0.22%
2022/02/08	117.1	105.48	131	105.45	105.50	-14	26,352	-0.05%	大買/大賣/
2022/02/07	12	103.21	54	103.47	103.00	-42	25,826	-0.16%
2022/01/26	76.7	102.50	7	102.36	102.00	69.7	25,471	0.27%
2022/01/25	25.1	102.56	5.1	102.70	103.00	20	25,257	0.08%
2022/01/24	15.1	103.37	10	103.35	103.00	5.1	25,076	0.02%
2022/01/21	47.1	102.27	29	102.33	102.00	18.1	24,727	0.07%
2022/01/20	9.2	103.18	2.2	103.50	103.00	7	24,415	0.03%
2022/01/19	8.4	103.48	56	103.93	103.50	-47.6	24,199	-0.20%
2022/01/18	12	104.00	56	104.01	103.50	-44	24,100	-0.18%
2022/01/17	14.7	103.80	62	103.98	103.50	-47.3	24,204	-0.20%
2022/01/14	46.6	103.61	16	104.00	103.50	30.6	24,181	0.13%
2022/01/13	6	105.25	4.1	105.49	105.50	1.9	24,050	0.01%
2022/01/12	10	104.00	23.1	104.50	104.50	-13.1	24,214	-0.05%
2022/01/11	11	104.14	2.6	104.12	104.50	8.4	24,338	0.03%
2022/01/10	282.1	105.09	12.7	104.60	104.50	269.5	24,605	1.10%	大買/鉅額交易
2022/01/07	28.1	106.46	12	107.25	106.50	16.1	24,846	0.06%
2022/01/06	53.5	107.32	13	107.54	107.00	40.5	24,497	0.17%
2022/01/05	56.9	108.61	175.7	108.68	109.00	-118.8	23,990	-0.50%	大賣/鉅額交易
2022/01/04	15.1	103.90	24	103.50	103.50	-8.8	22,264	-0.04%
2022/01/03	15	104.10	3	103.83	103.00	12	22,420	0.05%
2021/12/30	3.1	104.18	2	104.25	104.00	1.1	22,693	0.00%
2021/12/29	1	104.50	11	104.55	105.00	-10	23,058	-0.04%
2021/12/28	14	105.36	18	105.17	105.50	-4	23,528	-0.02%
2021/12/27	13.1	104.50	7	104.21	104.50	6.1	23,690	0.03%
2021/12/24	3	104.00	8	104.00	104.00	-5	24,112	-0.02%
2021/12/23	10	104.05	15.6	103.97	104.00	-5.6	24,295	-0.02%
2021/12/22	12	103.50	3	103.50	103.50	9	24,599	0.04%
2021/12/21	1	104.00	6.1	104.26	104.50	-5.1	24,777	-0.02%
2021/12/20	11.8	103.04	1	103.00	103.00	10.8	24,788	0.04%
2021/12/17	15	103.43	20	103.50	103.50	-5	24,743	-0.02%
2021/12/16	41	103.65	1	103.50	103.50	40	24,530	0.16%
2021/12/15	25.2	104.38	15	104.13	105.00	10.2	24,606	0.04%
2021/12/14	1	104.01	2	105.00	104.50	-1	24,867	0.00%
2021/12/13	3	104.50	1	105.00	104.50	2	24,882	0.01%
2021/12/10	10	105.00	1	105.00	105.00	9	25,648	0.04%
2021/12/09	1	106.00	3	105.50	106.00	-2	25,628	-0.01%
2021/12/08	59	106.37	3	105.33	105.00	56	25,632	0.22%
2021/12/07	3	105.67	0	0.00	106.00	3	25,267	0.01%
2021/12/06	2	106.50	17.1	106.82	106.50	-15.1	25,185	-0.06%
2021/12/03	7	105.43	2.2	105.50	105.00	4.8	25,281	0.02%
2021/12/02	2.5	105.30	12	106.42	105.00	-9.5	25,365	-0.04%
2021/12/01	3	105.33	36	105.31	105.50	-33	25,219	-0.13%
2021/11/30	29	103.64	12.2	104.63	103.50	16.8	25,243	0.07%
2021/11/29	10	103.90	11	103.27	103.50	-1	24,913	0.00%
2021/11/26	37.5	103.92	4	104.00	103.50	33.5	24,820	0.14%
2021/11/25	11.2	105.14	4	105.25	105.00	7.2	24,927	0.03%
2021/11/24	24	105.15	1	104.50	105.50	23	24,868	0.09%
2021/11/23	21	106.05	13	106.04	106.00	8.1	24,601	0.03%
2021/11/22	8	106.56	2	107.00	106.50	6	24,446	0.02%
2021/11/19	14.2	106.94	5	107.00	106.50	9.2	24,384	0.04%
2021/11/18	37.2	106.68	1.5	107.00	107.00	35.8	24,337	0.15%
2021/11/17	15.1	107.17	1	107.00	107.00	14.1	24,205	0.06%
2021/11/16	0.2	108.50	8	108.38	108.00	-7.8	24,180	-0.03%
2021/11/15	16	109.03	8.2	109.13	108.00	7.8	24,775	0.03%
2021/11/12	4	109.00	40	108.74	109.00	-36	24,877	-0.14%
2021/11/11	15	107.60	0	0.00	107.50	15	24,858	0.06%
2021/11/10	15.9	108.88	11	108.77	109.00	4.9	25,126	0.02%
2021/11/09	6	107.33	14	107.57	108.00	-8	25,521	-0.03%
2021/11/08	9	107.44	7	107.29	107.50	2	25,431	0.01%
2021/11/05	6	108.67	13	108.42	109.00	-7	25,877	-0.03%
2021/11/04	6.3	108.16	2	108.00	108.00	4.3	26,297	0.02%
2021/11/03	11	108.18	2	108.00	107.50	9	26,495	0.03%
2021/11/02	6	108.00	14	107.75	107.50	-8	26,978	-0.03%
2021/11/01	16	107.03	1	107.50	106.50	15	26,974	0.06%
2021/10/29	13	107.23	10	107.05	107.00	3	27,025	0.01%
2021/10/28	4	108.63	33	108.20	108.50	-29	27,041	-0.11%
2021/10/27	5	108.20	3	108.00	108.00	2	27,205	0.01%
2021/10/26	2	108.75	4	108.50	109.00	-2	27,413	-0.01%
2021/10/25	7	107.57	11	108.50	108.00	-4	27,459	-0.01%
2021/10/22	3.3	107.95	5	107.70	107.50	-1.7	27,653	-0.01%
2021/10/21	5	107.60	7	107.79	108.00	-2	27,868	-0.01%
2021/10/20	12	107.42	13	107.54	107.50	-1	27,916	0.00%
2021/10/19	17	107.56	30	107.10	107.00	-13	27,785	-0.05%
2021/10/18	45	109.24	23	109.15	107.50	22	28,334	0.08%
2021/10/15	42	108.75	51.6	109.10	109.50	-9.6	28,682	-0.03%
2021/10/14	13	106.92	26.4	106.79	106.50	-13.4	28,303	-0.05%
2021/10/13	13.3	105.84	8.7	105.47	105.50	4.6	28,537	0.02%
2021/10/12	15.4	104.76	3	104.50	105.00	12.4	28,786	0.04%
2021/10/08	3	107.33	27.2	107.59	108.00	-24.2	29,185	-0.08%
2021/10/07	4.2	106.52	81.5	106.43	107.00	-77.3	29,179	-0.26%
2021/10/06	16.5	104.05	15	103.87	103.00	1.5	29,150	0.01%
2021/10/05	31.7	101.56	4	101.63	101.50	27.7	28,786	0.10%
2021/10/04	14.1	103.04	4	103.00	103.00	10.1	28,567	0.04%
2021/10/01	102.3	103.46	1	103.00	103.00	101.3	28,543	0.35%	大買/鉅額交易
2021/09/30	6	105.42	7	105.14	105.00	-1	28,439	0.00%
2021/09/29	33.2	104.85	2	104.50	105.00	31.2	28,792	0.11%
2021/09/28	21.1	106.46	1	106.50	106.50	20.1	29,592	0.07%
2021/09/27	2	107.75	6.6	108.00	107.50	-4.6	29,497	-0.02%
2021/09/24	8.1	107.50	1.3	107.62	107.50	6.8	29,530	0.02%
2021/09/23	9	107.06	5.4	107.00	106.50	3.6	29,793	0.01%
2021/09/22	20.1	106.53	21	106.48	107.00	-0.9	29,774	0.00%
2021/09/17	7.1	108.71	3	108.00	108.50	4.1	29,528	0.01%
2021/09/16	5.1	108.21	1	108.00	107.50	4.1	29,476	0.01%
2021/09/15	31.4	109.93	17.4	109.37	108.50	14	29,612	0.05%
2021/09/14	10.3	107.31	2.2	107.50	107.50	8.2	29,019	0.03%
2021/09/13	12.1	106.88	1	107.00	106.50	11.1	29,065	0.04%
2021/09/10	4.5	107.95	6	108.00	108.00	-1.5	29,390	-0.01%
2021/09/09	10.4	106.92	2	106.75	107.00	8.4	29,660	0.03%
2021/09/08	12	107.71	4	108.88	107.50	8	29,623	0.03%
2021/09/07	7.2	108.93	24	108.88	108.50	-16.8	29,547	-0.06%
2021/09/06	14.1	111.61	12	112.25	111.00	2.1	29,553	0.01%
2021/09/03	12.1	112.37	10	112.35	112.50	2.1	29,849	0.01%
2021/09/02	13	111.31	10.1	111.25	111.50	2.9	29,768	0.01%
2021/09/01	6.1	111.25	5	111.00	111.00	1.1	29,654	0.00%
2021/08/31	4	108.75	12.9	109.99	111.00	-8.9	29,587	-0.03%
2021/08/30	3.3	107.69	2.1	108.93	109.00	1.1	29,418	0.00%
2021/08/27	5	107.60	3	107.67	108.00	2	29,666	0.01%
2021/08/26	6.2	107.58	6	108.42	107.50	0.2	29,835	0.00%
2021/08/25	14.3	108.32	3	108.50	108.50	11.3	30,168	0.04%
2021/08/24	3	108.50	28	108.45	109.00	-25	30,304	-0.08%
2021/08/23	6	106.58	11	107.05	107.50	-5	30,576	-0.02%
2021/08/20	6.1	104.09	7.3	104.86	104.50	-1.3	30,649	0.00%
2021/08/19	240	104.88	8.4	103.46	103.00	231.6	31,163	0.74%	大買/鉅額交易
2021/08/18	16.5	105.52	8	105.88	107.00	8.5	30,717	0.03%
2021/08/17	16	106.81	3.2	107.02	106.50	12.9	31,031	0.04%
2021/08/16	19.1	107.45	6	107.50	107.50	13.1	31,124	0.04%
2021/08/13	12.5	109.13	7	109.14	109.00	5.5	31,441	0.02%
2021/08/12	4	109.00	4	109.13	109.00	0	31,378	0.00%
2021/08/11	24.1	107.58	5.2	107.63	109.00	18.9	31,859	0.06%
2021/08/10	88.5	108.79	2	110.00	108.50	86.5	32,440	0.27%
2021/08/09	5	111.90	10	111.85	112.00	-5	33,341	-0.01%
2021/08/06	4.1	112.38	17	112.91	112.50	-12.9	33,684	-0.04%
2021/08/05	4	111.38	0	0.00	112.00	4	34,169	0.01%
2021/08/04	5	111.80	5	111.90	112.00	0	36,329	0.00%
2021/08/03	4	111.50	4	111.75	111.50	0	37,309	0.00%
2021/08/02	0	111.50	12	111.92	113.00	-12	37,640	-0.03%
2021/07/30	10	110.00	17	110.09	110.00	-7	38,246	-0.02%
2021/07/29	4	110.63	6	110.92	111.00	-2	38,400	-0.01%
2021/07/28	18.3	109.85	18	109.67	110.50	0.3	39,142	0.00%
2021/07/27	5.5	111.32	36	111.01	111.50	-30.5	40,042	-0.08%
2021/07/26	41	109.82	7	110.00	110.00	34	40,774	0.08%
2021/07/23	34.2	110.65	18	110.83	110.50	16.2	40,978	0.04%
2021/07/22	30.7	110.32	11.2	110.83	110.50	19.6	41,267	0.05%
2021/07/21	42.3	113.90	22.7	113.08	112.50	19.7	41,185	0.05%
2021/07/20	17.5	114.80	23.1	114.89	114.50	-5.6	40,817	-0.01%
2021/07/19	28.4	117.14	9	116.83	116.50	19.4	41,033	0.05%
2021/07/16	32	118.81	9	118.83	119.50	23	41,627	0.06%
2021/07/15	20	118.53	49.5	118.85	119.50	-29.5	41,646	-0.07%
2021/07/14	3.1	116.65	27.4	116.96	116.00	-24.3	41,038	-0.06%
2021/07/13	15.2	116.86	8	116.50	116.50	7.2	41,122	0.02%
2021/07/12	23	114.89	54	115.03	115.00	-31	41,396	-0.07%
2021/07/09	21.3	113.75	2.2	113.57	114.00	19.1	41,770	0.05%
2021/07/08	10.8	115.41	9	115.72	115.50	1.8	42,184	0.00%
2021/07/07	17.5	115.62	19.3	115.76	115.00	-1.9	42,614	0.00%
2021/07/06	26.1	116.39	27.1	116.32	116.50	-1	43,302	0.00%
2021/07/05	72	115.38	153.9	114.66	117.00	-81.9	43,911	-0.19%	大賣/
2021/07/02	22.1	111.75	5.5	111.82	111.50	16.7	43,223	0.04%
2021/07/01	19.8	111.92	7	111.79	112.00	12.8	43,510	0.03%
2021/06/30	24	112.02	5	113.00	112.00	19	43,940	0.04%
2021/06/29	9	111.94	14.9	111.67	111.50	-5.9	45,039	-0.01%
2021/06/28	26.9	111.91	0	0.00	111.50	26.9	46,909	0.06%
2021/06/25	54	114.18	27	114.08	113.00	27	47,286	0.06%
2021/06/24	13.5	111.98	10	112.75	113.00	3.5	47,379	0.01%
2021/06/23	9	110.39	26.3	110.50	111.50	-17.3	47,741	-0.04%
2021/06/22	13	109.04	10	109.25	108.50	3	48,354	0.01%
2021/06/21	19	109.11	7	109.00	108.50	12	49,335	0.02%
2021/06/18	12.2	111.84	4	112.38	111.50	8.2	50,635	0.02%
2021/06/17	5.1	110.83	12	111.42	113.00	-6.9	51,947	-0.01%
2021/06/16	27.2	112.00	6.1	111.93	111.50	21.1	54,351	0.04%
2021/06/15	17	112.91	7.2	112.93	113.00	9.8	56,251	0.02%
2021/06/11	9.4	113.69	25	113.64	113.50	-15.6	58,242	-0.03%
2021/06/10	6	110.75	3.1	111.00	110.50	2.9	59,189	0.00%
2021/06/09	5.1	109.90	1	110.00	109.50	4.1	60,027	0.01%
2021/06/08	5	110.70	83	110.99	110.50	-78	61,243	-0.13%
2021/06/07	10.1	110.70	80	110.51	110.50	-69.9	62,197	-0.11%
2021/06/04	14	110.39	5.4	110.59	112.00	8.6	62,654	0.01%
2021/06/03	124.7	111.53	1.5	111.50	111.00	123.2	62,906	0.20%	大買/鉅額交易
2021/06/02	73.8	112.87	4	111.75	112.00	69.8	63,414	0.11%
2021/06/01	12.3	113.97	30.1	114.13	114.50	-17.9	64,306	-0.03%
2021/05/31	16.1	113.03	132	112.94	113.50	-115.9	65,255	-0.18%	大賣/鉅額交易
2021/05/28	3.2	110.52	69.7	110.96	111.00	-66.5	66,126	-0.10%
2021/05/27	139.2	109.17	9.5	108.79	109.50	129.7	66,575	0.19%	大買/鉅額交易
2021/05/26	39	111.50	4	111.50	111.50	35	67,559	0.05%
2021/05/25	16	112.09	23.5	111.73	112.00	-7.4	69,013	-0.01%
2021/05/24	8.3	109.38	22	109.07	109.50	-13.7	69,079	-0.02%
2021/05/21	5	108.80	73.2	109.24	109.50	-68.2	69,408	-0.10%
2021/05/20	58	105.54	39.8	105.82	106.00	18.2	69,516	0.03%
2021/05/19	12.1	105.09	96	105.11	105.00	-83.9	70,236	-0.12%
2021/05/18	24	104.98	180.7	105.05	107.00	-156.7	70,231	-0.22%	大賣/鉅額交易
2021/05/17	90.3	99.76	41.2	99.79	98.20	49.1	70,387	0.07%
2021/05/14	72.1	104.71	27.1	104.83	104.50	45	70,236	0.06%
2021/05/13	137.7	100.53	36.2	102.81	103.00	101.5	70,571	0.14%	大買/鉅額交易
2021/05/12	83.5	101.97	63.2	100.86	102.00	20.3	70,334	0.03%
2021/05/11	107.2	108.24	9	108.39	107.00	98.2	69,233	0.14%	大買/
2021/05/10	29	113.86	2.1	114.45	113.00	26.9	69,994	0.04%
2021/05/07	24.1	116.21	45.6	116.25	117.50	-21.5	72,312	-0.03%
2021/05/06	14.1	111.85	38.5	111.80	112.50	-24.3	73,359	-0.03%
2021/05/05	53.6	111.24	13.1	111.45	110.00	40.5	74,195	0.05%
2021/05/04	55.9	109.14	34.2	109.26	108.50	21.6	75,249	0.03%
2021/05/03	38.6	112.91	17	113.56	112.50	21.6	76,133	0.03%
2021/04/29	47.4	117.44	20.5	117.21	116.00	26.9	78,603	0.03%
2021/04/28	46.7	117.08	6.1	117.34	117.00	40.6	79,282	0.05%
2021/04/27	29.2	119.12	10	119.75	118.50	19.2	80,842	0.02%
2021/04/26	98.3	118.71	9.1	118.45	117.50	89.2	81,368	0.11%
2021/04/23	60.3	118.29	31	118.52	119.00	29.3	82,262	0.04%
2021/04/22	51.2	118.56	66.1	118.62	117.50	-14.9	84,441	-0.02%
2021/04/21	25.2	120.22	9	120.33	120.00	16.1	88,574	0.02%
2021/04/20	8.2	121.82	170.3	121.66	122.00	-162.1	89,305	-0.18%	大賣/鉅額交易
2021/04/19	24	121.87	13	122.08	121.50	11	90,633	0.01%
2021/04/16	33.7	122.86	30.1	123.08	123.50	3.6	91,260	0.00%
2021/04/15	22.8	120.49	11	120.23	121.00	11.8	92,273	0.01%
2021/04/14	40.5	121.48	17.9	121.05	121.50	22.6	93,500	0.02%
2021/04/13	167.4	122.48	67.7	122.06	122.50	99.7	96,281	0.10%	大買/
2021/04/12	51.7	120.94	20.1	120.55	120.50	31.6	99,322	0.03%
2021/04/09	46.8	120.66	9.2	121.34	120.00	37.6	102,027	0.04%
2021/04/08	15	122.37	8.4	122.40	122.50	6.7	101,224	0.01%
2021/04/07	34.6	123.46	11	123.32	123.50	23.6	101,243	0.02%
2021/04/06	8.6	122.81	14	123.05	122.50	-5.4	101,439	-0.01%
2021/04/01	51	122.43	40.1	121.99	121.50	10.9	101,864	0.01%
2021/03/31	106.9	124.48	169	124.52	124.00	-62.1	102,143	-0.06%	大買/大賣/
2021/03/30	9.1	129.33	34.7	129.56	129.50	-25.6	100,661	-0.03%
2021/03/29	11.2	127.96	40.1	128.07	128.50	-28.9	100,823	-0.03%
2021/03/26	19	126.76	14.3	126.84	126.50	4.7	101,700	0.00%
2021/03/25	24.6	127.22	14	127.71	126.50	10.6	101,299	0.01%
2021/03/24	101.1	129.50	36	129.47	128.00	65.1	100,686	0.06%	大買/
2021/03/23	58.2	132.14	70.4	132.07	130.50	-12.2	99,806	-0.01%
2021/03/22	18.3	127.25	97.5	127.02	130.00	-79.2	98,701	-0.08%
2021/03/19	118.7	124.87	114.4	125.44	123.50	4.3	97,546	0.00%	大買/大賣/
2021/03/18	67.3	129.86	144	129.90	129.50	-76.7	95,637	-0.08%	大賣/
2021/03/17	59.7	126.43	154.1	126.29	126.00	-94.4	94,357	-0.10%	大賣/
2021/03/16	24.1	122.44	69.1	122.49	123.00	-45.1	92,873	-0.05%
2021/03/15	16	120.13	22.5	120.18	121.00	-6.5	92,452	-0.01%
2021/03/12	35.2	118.94	264	118.25	120.00	-228.9	93,263	-0.25%	大賣/鉅額交易
2021/03/11	70.3	117.11	69	117.22	117.00	1.3	94,385	0.00%
2021/03/10	74.4	115.51	11.4	116.04	115.50	63	93,926	0.07%
2021/03/09	5	113.01	114.8	114.80	115.00	-109.7	93,640	-0.12%	大賣/鉅額交易
2021/03/08	40.4	115.20	110	115.87	113.50	-69.6	93,481	-0.07%	大賣/
2021/03/05	275	113.41	64.9	114.67	115.00	210.1	92,985	0.23%	大買/鉅額交易
2021/03/04	62.1	113.28	12	115.25	114.50	50.1	92,545	0.05%
2021/03/03	15.1	114.44	35.8	114.61	115.50	-20.7	91,575	-0.02%
2021/03/02	20.1	113.20	21	113.90	112.00	-0.9	90,689	0.00%
2021/02/26	298.8	113.91	185	112.16	112.00	113.8	90,179	0.13%	大買/大賣/鉅額交易
2021/02/25	38.1	114.96	104.5	115.47	116.50	-66.4	88,553	-0.07%	大賣/
2021/02/24	44.6	112.55	11.1	112.46	110.50	33.5	87,097	0.04%
2021/02/23	19	110.21	25	109.10	111.50	-6	86,598	-0.01%
2021/02/22	32.1	112.33	104.1	112.02	111.00	-72	86,137	-0.08%	大賣/
2021/02/19	40.3	110.33	27.1	110.41	110.00	13.1	85,645	0.02%
2021/02/18	29	113.40	11.6	113.72	113.00	17.4	84,850	0.02%
2021/02/17	161	113.33	42.1	114.38	114.00	118.9	84,908	0.14%	大買/鉅額交易
2021/02/05	40.3	114.13	40.3	114.78	113.50	0	83,928	0.00%
2021/02/04	24.1	114.23	40.6	113.95	114.00	-16.5	83,134	-0.02%
2021/02/03	12.2	116.13	45.6	116.11	116.50	-33.4	82,680	-0.04%
2021/02/02	40.7	115.91	45.5	116.57	116.50	-4.8	82,107	-0.01%
2021/02/01	61.9	110.48	49.5	110.29	113.00	12.4	81,389	0.02%
2021/01/29	157.1	114.53	214.6	115.40	111.50	-57.5	79,640	-0.07%	大買/大賣/
2021/01/28	130.4	118.93	38.9	119.31	118.50	91.5	76,874	0.12%	大買/
2021/01/27	44.1	123.17	34.2	123.35	123.00	9.9	75,136	0.01%
2021/01/26	91.6	122.45	229.5	121.73	122.00	-138	73,916	-0.19%	大賣/鉅額交易
2021/01/25	55.2	120.91	207.5	119.58	123.00	-152.3	72,070	-0.21%	大賣/鉅額交易
2021/01/22	121.8	120.53	218.2	120.13	121.50	-96.5	70,174	-0.14%	大買/大賣/
2021/01/21	104.8	116.80	53.2	116.36	117.00	51.6	67,021	0.08%	大買/
2021/01/20	140.2	115.35	52.2	116.04	114.50	88	66,129	0.13%	大買/
2021/01/19	70	115.19	128.5	115.02	115.00	-58.4	64,197	-0.09%	大賣/
2021/01/18	97	113.09	49.2	112.44	114.00	47.8	63,005	0.08%
2021/01/15	99	115.75	122.7	115.62	115.50	-23.7	61,737	-0.04%	大賣/
2021/01/14	70	113.73	286.8	113.32	116.00	-216.8	59,302	-0.37%	大賣/鉅額交易
2021/01/13	109.1	105.90	28.4	106.05	106.50	80.7	54,542	0.15%	大買/
2021/01/12	125.7	104.96	55.4	104.14	104.00	70.3	53,983	0.13%	大買/
2021/01/11	70.3	107.49	26.5	107.32	107.50	43.7	53,647	0.08%
2021/01/08	67	107.65	95.9	107.88	108.00	-28.9	53,291	-0.05%
2021/01/07	45.9	106.99	193.9	106.74	107.00	-148	51,832	-0.29%	大賣/鉅額交易
2021/01/06	97.3	105.49	104.8	105.55	105.00	-7.5	50,561	-0.01%	大賣/
2021/01/05	87.2	103.19	160.1	103.49	104.00	-72.9	47,274	-0.15%	大賣/
2021/01/04	142.5	97.05	419.1	97.36	99.90	-276.6	44,037	-0.63%	大買/大賣/鉅額交易
2020/12/31	31.2	91.48	17.1	91.75	92.00	14.1	40,427	0.03%
2020/12/30	53.1	90.96	7.1	90.97	91.60	46	40,179	0.11%
2020/12/29	147.6	90.97	60.1	90.89	90.40	87.5	39,796	0.22%	大買/
2020/12/28	79.7	92.03	50.1	92.30	91.80	29.5	39,355	0.08%
2020/12/25	114.6	91.70	152.9	91.57	91.80	-38.3	38,556	-0.10%	大買/大賣/
2020/12/24	43	89.42	39	89.35	89.60	4	37,188	0.01%
2020/12/23	18.3	89.04	97.1	88.90	88.80	-78.8	37,032	-0.21%
2020/12/22	69	88.46	86.1	88.64	87.70	-17.1	36,732	-0.05%
2020/12/21	12	87.83	32	88.02	88.00	-20	36,124	-0.06%
2020/12/18	4	87.78	80.6	87.89	87.70	-76.6	35,941	-0.21%
2020/12/17	8	87.98	84.1	88.01	87.80	-76.1	35,866	-0.21%
2020/12/16	3	87.67	23	87.81	88.20	-20	35,716	-0.06%
2020/12/15	18	86.85	22	87.02	87.10	-4	35,463	-0.01%
2020/12/14	27.2	88.16	25	88.58	87.70	2.2	35,162	0.01%
2020/12/11	28.5	86.76	34.2	86.84	87.60	-5.7	34,666	-0.02%
2020/12/10	55	87.89	25.1	87.86	87.70	29.9	33,930	0.09%
2020/12/09	98	88.54	62.8	88.79	89.00	35.2	33,480	0.11%
2020/12/08	91.1	88.43	76.1	88.50	87.60	15	32,621	0.05%
2020/12/07	115	86.01	229.4	86.54	87.90	-114.5	31,140	-0.37%	大買/大賣/鉅額交易
2020/12/04	26.1	82.95	14	83.01	82.90	12.1	28,798	0.04%
2020/12/03	21	82.01	20	82.16	82.00	1	28,368	0.00%
2020/12/02	4	82.75	3	82.80	82.70	1	28,204	0.00%
2020/12/01	2.2	82.67	30	82.53	82.90	-27.8	28,227	-0.10%
2020/11/30	13.1	82.54	15.1	82.55	82.30	-2	28,504	-0.01%
2020/11/27	8	82.53	27.1	82.63	82.60	-19.1	27,917	-0.07%
2020/11/26	33	82.86	13	82.92	83.00	20	27,869	0.07%
2020/11/25	2.1	82.09	18	81.94	82.00	-15.9	27,823	-0.06%
2020/11/24	44	82.25	11.1	82.73	82.00	32.9	27,853	0.12%
2020/11/23	4	83.00	13	82.85	82.90	-9	27,877	-0.03%
2020/11/20	29.5	82.26	26	82.46	82.50	3.5	27,738	0.01%
2020/11/19	4	82.65	3	82.83	82.90	1	27,618	0.00%
2020/11/18	5	83.08	15.5	83.15	83.20	-10.5	27,595	-0.04%
2020/11/17	3	82.70	36.3	82.80	83.00	-33.3	27,491	-0.12%
2020/11/16	37	82.71	36.6	82.51	82.60	0.4	27,885	0.00%
2020/11/13	17	81.47	3.3	81.72	81.40	13.8	27,577	0.05%
2020/11/12	5	81.50	13	81.73	81.90	-8	27,494	-0.03%
2020/11/11	3	81.10	18.3	81.49	81.60	-15.3	27,213	-0.06%
2020/11/10	5.3	80.60	11.3	80.69	80.80	-6	27,174	-0.02%
2020/11/09	13.2	80.93	66.3	80.91	81.20	-53.1	28,235	-0.19%
2020/11/06	64	79.63	13	79.52	79.70	51	28,321	0.18%
2020/11/05	2	78.60	1	78.80	79.00	1	28,488	0.00%
2020/11/04	5.3	78.60	69	78.93	78.80	-63.8	29,073	-0.22%
2020/11/03	1.3	78.44	4	78.48	78.30	-2.8	29,122	-0.01%
2020/11/02	5.2	77.81	8	78.13	78.30	-2.8	29,432	-0.01%
2020/10/30	20	77.52	5	77.70	77.50	15	29,600	0.05%
2020/10/29	36	77.15	7	77.86	78.00	29	29,550	0.10%
2020/10/28	28	79.04	16	78.84	78.30	12	30,059	0.04%
2020/10/27	12.3	79.79	1.3	79.84	80.00	11.1	30,234	0.04%
2020/10/26	7.2	80.31	2.9	80.37	80.20	4.3	30,632	0.01%
2020/10/23	25	80.79	13	80.72	80.70	12	31,049	0.04%
2020/10/22	4	80.58	8	80.58	80.80	-4	32,073	-0.01%
2020/10/21	24	80.60	6.6	80.55	80.40	17.4	32,779	0.05%
2020/10/20	27	81.36	31	81.44	81.40	-4	33,058	-0.01%
2020/10/19	12	80.79	130.5	80.96	81.30	-118.5	33,610	-0.35%	大賣/鉅額交易
2020/10/16	43	78.76	8	79.11	78.60	35	33,408	0.10%
2020/10/15	1	78.40	27	78.12	78.10	-26	33,847	-0.08%
2020/10/14	10.2	78.12	7	78.54	78.00	3.2	34,602	0.01%
2020/10/13	8	78.58	10	78.67	78.90	-2	34,800	-0.01%
2020/10/12	9	78.61	30	78.56	78.70	-21	35,259	-0.06%
2020/10/08	0	0.00	9	77.83	78.00	-9	35,425	-0.03%
2020/10/07	3.2	77.47	2	77.40	77.40	1.2	35,744	0.00%
2020/10/06	5.1	77.82	44	78.08	77.80	-38.9	36,066	-0.11%
2020/10/05	1	77.60	6	78.02	77.70	-5	36,653	-0.01%
2020/09/30	30	77.80	5	77.78	77.40	25	37,159	0.07%
2020/09/29	14	77.26	81	78.18	77.00	-67	37,455	-0.18%
2020/09/28	6.3	76.49	17	76.64	76.90	-10.7	37,793	-0.03%
2020/09/25	46	74.67	2	75.20	74.30	44	38,001	0.12%
2020/09/24	85	75.38	11.1	75.24	75.00	73.9	38,076	0.19%
2020/09/23	3	76.73	2	76.80	76.70	1	37,687	0.00%
2020/09/22	23.8	76.97	2	77.20	76.80	21.8	38,132	0.06%
2020/09/21	21	77.65	5	77.66	77.40	16	38,706	0.04%
2020/09/18	8	77.75	2	77.95	77.60	6	40,000	0.01%
2020/09/17	25	78.30	0	0.00	78.10	25	40,947	0.06%
2020/09/16	6.4	78.99	2	79.05	78.80	4.4	41,362	0.01%
2020/09/15	4.1	79.12	12	79.09	79.10	-7.9	41,339	-0.02%
2020/09/14	18.3	79.16	15	79.11	79.40	3.3	41,646	0.01%
2020/09/11	10	78.33	29	78.15	78.50	-19	41,491	-0.05%
2020/09/10	5	78.32	37	78.45	78.50	-32	41,523	-0.08%
2020/09/09	9	76.92	7	77.03	77.90	2	41,410	0.00%
2020/09/08	27.1	77.86	12	77.79	77.50	15.1	41,473	0.04%
2020/09/07	25.1	76.99	3	77.03	77.30	22.1	41,611	0.05%
2020/09/04	49	76.93	23	77.00	76.90	26	41,954	0.06%
2020/09/03	19	77.91	23	78.83	77.70	-4	41,789	-0.01%
2020/09/02	28.2	77.13	10	77.58	77.80	18.2	41,734	0.04%
2020/09/01	20.3	76.80	4	77.05	77.00	16.3	42,211	0.04%
2020/08/31	11	77.37	0	0.00	76.90	11	42,474	0.03%
2020/08/28	40.8	77.55	1	77.10	77.50	39.8	42,692	0.09%
2020/08/27	20	77.81	2	77.70	77.50	18	42,988	0.04%
2020/08/26	13.4	78.00	5	78.08	78.20	8.4	43,281	0.02%
2020/08/25	3.2	78.09	23	78.13	78.30	-19.8	43,441	-0.05%
2020/08/24	9	77.92	0	0.00	77.60	9	43,891	0.02%
2020/08/21	7	77.97	10	78.15	78.20	-3	43,964	-0.01%
2020/08/20	56	77.22	30	77.51	77.10	26	43,929	0.06%
2020/08/19	3.1	79.43	19.6	80.24	79.30	-16.5	43,368	-0.04%
2020/08/18	18	79.78	9	79.77	79.80	9	43,283	0.02%
2020/08/17	5.1	80.16	1	80.30	80.20	4.1	43,604	0.01%
2020/08/14	19.2	79.76	11	80.09	80.40	8.2	43,618	0.02%
2020/08/13	40	79.98	43	80.62	79.50	-3	43,559	-0.01%
2020/08/12	30	80.80	177	80.73	81.40	-147	42,948	-0.34%	大賣/鉅額交易
2020/08/11	16.1	79.96	77	79.93	79.80	-60.9	43,139	-0.14%
2020/08/10	13.2	79.81	45	80.04	80.50	-31.8	43,407	-0.07%
2020/08/07	25	78.75	4	78.60	78.30	21	43,275	0.05%
2020/08/06	177	79.06	14	79.23	79.00	163	43,625	0.37%	大買/鉅額交易
2020/08/05	36.6	78.16	10	78.12	77.90	26.6	43,829	0.06%
2020/08/04	11	77.83	16	77.92	78.10	-5	44,340	-0.01%
2020/08/03	69.8	77.69	24	77.55	77.10	45.8	44,597	0.10%
2020/07/31	35	78.89	25	78.94	78.40	10	44,108	0.02%
2020/07/30	57	78.23	16	77.96	78.00	41	43,832	0.09%
2020/07/29	32	78.38	14	78.59	78.00	18	43,666	0.04%
2020/07/28	61	80.09	75	79.66	78.40	-14	43,848	-0.03%
2020/07/27	859	78.13	46.3	78.70	78.00	812.7	43,342	1.88%	大買/鉅額交易
2020/07/24	52.3	80.77	29.6	81.07	80.00	22.7	42,760	0.05%
2020/07/23	39	81.65	106	81.73	82.10	-67	42,348	-0.16%	大賣/
2020/07/22	83	85.48	19.9	85.52	85.90	63.1	41,517	0.15%
2020/07/21	68.5	85.43	57.2	85.45	85.30	11.3	40,594	0.03%
2020/07/20	61	86.05	40	86.52	86.80	21	39,798	0.05%
2020/07/17	120.6	88.23	37.7	88.23	88.00	82.9	39,066	0.21%	大買/
2020/07/16	56.3	87.51	23	87.47	87.60	33.3	39,095	0.09%
2020/07/15	9	86.86	2	86.80	86.60	7	38,790	0.02%
2020/07/14	12.2	86.67	11.1	86.67	86.30	1.1	39,163	0.00%
2020/07/13	3	86.47	15	86.12	86.70	-12	39,298	-0.03%
2020/07/10	82	85.14	20.9	85.56	84.80	61.2	39,392	0.16%
2020/07/09	37	86.33	5	86.64	86.20	32	39,134	0.08%
2020/07/08	20.2	87.06	29	86.87	87.00	-8.8	38,728	-0.02%
2020/07/07	9	86.71	64	86.11	87.00	-55	38,430	-0.14%
2020/07/06	29.1	86.38	19.1	86.39	86.40	10	38,484	0.03%
2020/07/03	21	85.51	52.4	85.33	85.30	-31.4	39,251	-0.08%
2020/07/02	16	85.14	33	85.35	86.00	-17	39,318	-0.04%
2020/07/01	46	86.16	41	86.58	85.90	5	39,567	0.01%
2020/06/30	15	86.18	34.8	86.13	86.30	-19.8	39,234	-0.05%
2020/06/29	61	84.64	69	84.29	85.20	-8	38,911	-0.02%
2020/06/24	22	83.01	107.8	82.20	83.50	-85.8	37,861	-0.23%	大賣/
2020/06/23	34.5	79.92	818.2	79.90	80.20	-783.8	37,387	-2.10%	大賣/鉅額交易
2020/06/22	17	78.66	2.1	78.51	78.90	14.9	37,269	0.04%
2020/06/19	13	78.51	5	78.62	78.80	8	37,883	0.02%
2020/06/18	16	78.36	7	78.23	78.50	9	37,988	0.02%
2020/06/17	9	78.39	0.1	78.20	78.20	8.9	38,713	0.02%
2020/06/16	2.4	78.30	5	78.14	78.40	-2.6	40,122	-0.01%
2020/06/15	28	77.38	2	77.10	77.00	26	41,533	0.06%
2020/06/12	23	77.39	9	77.54	78.00	14	42,349	0.03%
2020/06/11	31	79.22	10	79.56	78.60	21	42,992	0.05%
2020/06/10	5	79.74	11.4	79.78	79.90	-6.4	43,388	-0.01%
2020/06/09	15.4	79.64	30	79.62	79.50	-14.6	44,767	-0.03%
2020/06/08	21	79.22	96	79.24	79.70	-75	45,559	-0.16%
2020/06/05	5	78.18	22.3	78.16	78.50	-17.3	45,175	-0.04%
2020/06/04	17	77.91	19	78.19	78.40	-2	45,232	0.00%
2020/06/03	18	77.92	15	78.05	78.10	3	45,254	0.01%
2020/06/02	4	77.15	24.2	77.10	77.10	-20.2	45,186	-0.04%
2020/06/01	10	76.30	20	76.37	76.20	-10	45,106	-0.02%
2020/05/29	3.2	74.87	10	75.04	75.80	-6.8	45,158	-0.02%
2020/05/28	29	75.50	3.2	75.78	75.30	25.8	44,994	0.06%
2020/05/27	0	0.00	17	75.09	75.30	-17	45,453	-0.04%
2020/05/26	7.1	74.35	33	74.99	74.80	-25.9	45,969	-0.06%
2020/05/25	12	73.26	0	0.00	73.60	12	46,216	0.03%
2020/05/22	50	73.83	13	73.65	73.60	37	46,552	0.08%
2020/05/21	18	74.76	5	74.60	74.70	13	46,325	0.03%
2020/05/20	15	74.71	10	74.65	74.50	5	46,417	0.01%
2020/05/19	29	75.08	4	75.05	74.80	25	46,489	0.05%
2020/05/18	63	75.38	5	76.00	75.00	58	46,100	0.13%
2020/05/15	15.4	77.29	825	77.21	77.10	-809.6	45,526	-1.78%	大賣/鉅額交易
2020/05/14	32	78.29	11	78.25	78.20	21	45,023	0.05%
2020/05/13	33.1	78.31	31	78.24	78.80	2.1	44,680	0.00%
2020/05/12	20	77.66	15	77.96	77.30	5	44,565	0.01%
2020/05/11	22	78.67	53	78.66	78.90	-31	44,747	-0.07%
2020/05/08	8	76.28	27.8	76.41	76.20	-19.8	44,242	-0.04%
2020/05/07	6.2	75.25	30	75.05	75.20	-23.8	44,308	-0.05%
2020/05/06	9	74.38	3	74.70	74.30	6	44,218	0.01%
2020/05/05	19	74.43	3	74.40	74.10	16	44,492	0.04%
2020/05/04	28	74.50	5	74.06	74.50	23	44,768	0.05%
2020/04/30	14.4	76.31	16.5	76.52	77.00	-2.1	44,694	0.00%
2020/04/29	2	75.90	16	75.88	75.60	-14	44,975	-0.03%
2020/04/28	11	75.00	11	74.99	75.20	0	45,609	0.00%
2020/04/27	9.1	74.84	13	74.83	74.90	-3.9	47,798	-0.01%
2020/04/24	10	73.98	12	74.00	73.80	-2	47,910	0.00%
2020/04/23	6	74.02	2.1	74.20	74.00	3.9	48,896	0.01%
2020/04/22	11	73.27	0	0.00	73.90	11	48,768	0.02%
2020/04/21	62	74.39	30	73.65	73.50	32	48,703	0.07%
2020/04/20	8.7	76.05	55.8	76.07	76.20	-47.1	48,171	-0.10%
2020/04/17	21.2	76.29	92.1	75.98	75.80	-71	48,024	-0.15%
2020/04/16	12	74.40	25	74.20	74.00	-13	47,392	-0.03%
2020/04/15	22.2	74.26	53	74.33	74.10	-30.8	47,157	-0.07%
2020/04/14	13	74.01	23	74.15	74.40	-10	47,387	-0.02%
2020/04/13	35.5	73.35	5	73.28	73.10	30.5	47,485	0.06%
2020/04/10	57	73.69	8.1	73.71	73.90	48.9	47,506	0.10%
2020/04/09	51	74.38	26.5	74.17	74.00	24.5	47,817	0.05%
2020/04/08	34	73.21	125	73.84	75.00	-91	47,242	-0.19%	大賣/
2020/04/07	27.5	71.19	31.1	71.14	71.20	-3.6	45,981	-0.01%
2020/04/06	35.2	69.75	15	70.14	70.20	20.2	45,466	0.04%
2020/04/01	19.1	70.06	5	70.04	70.00	14.1	44,975	0.03%
2020/03/31	27.2	69.99	6	70.07	69.90	21.2	44,733	0.05%
2020/03/30	15	69.75	31	69.45	70.00	-16	44,283	-0.04%
2020/03/27	79.1	70.79	8	71.25	70.10	71.1	43,919	0.16%
2020/03/26	17	71.41	49	70.86	71.00	-32	43,204	-0.07%
2020/03/25	36.5	71.72	49	71.90	71.40	-12.5	43,208	-0.03%
2020/03/24	16	70.04	34	70.03	69.40	-18	42,793	-0.04%
2020/03/23	46.7	67.78	12	67.93	67.50	34.7	43,074	0.08%
2020/03/20	77.9	69.63	39	70.04	70.80	38.9	42,561	0.09%
2020/03/19	62.5	67.60	33	67.18	66.30	29.5	41,412	0.07%
2020/03/18	29.5	70.47	10	70.93	70.00	19.5	40,185	0.05%
2020/03/17	51.1	70.99	94	71.18	70.60	-42.9	39,472	-0.11%
2020/03/16	76.2	72.39	36.3	71.39	71.10	39.9	38,858	0.10%
2020/03/13	58.8	71.56	20	71.83	74.60	38.8	38,007	0.10%
2020/03/12	75.2	75.46	15	75.26	74.70	60.2	36,846	0.16%
2020/03/11	41	79.12	10	78.89	78.60	31	35,761	0.09%
2020/03/10	10.3	78.99	14	79.03	79.40	-3.8	35,582	-0.01%
2020/03/09	60	79.38	7	79.30	79.10	53	35,358	0.15%
2020/03/06	85	81.06	14	81.06	80.80	71	35,166	0.20%
2020/03/05	12	82.93	34.8	82.89	82.70	-22.8	35,040	-0.07%
2020/03/04	15.4	81.60	11.3	81.51	81.70	4.1	35,049	0.01%
2020/03/03	35	81.13	35	81.51	81.00	0	34,888	0.00%
2020/03/02	59.8	78.86	9	79.66	79.20	50.8	34,638	0.15%
2020/02/27	86	80.25	27	80.75	80.30	59	34,937	0.17%
2020/02/26	38.1	81.52	6	81.50	81.10	32.1	34,982	0.09%
2020/02/25	71	81.37	80.8	80.90	82.30	-9.8	34,763	-0.03%
2020/02/24	33.2	80.63	6	80.63	80.70	27.2	34,847	0.08%
2020/02/21	18	81.87	15.4	81.97	81.70	2.6	35,036	0.01%
2020/02/20	10.5	83.12	10	83.07	82.80	0.5	36,338	0.00%
2020/02/19	4	83.50	19.8	84.02	83.80	-15.8	36,346	-0.04%
2020/02/18	14	83.21	6	83.22	83.40	8	36,642	0.02%
2020/02/17	10.2	83.95	40	83.91	83.90	-29.8	37,750	-0.08%
2020/02/14	5	84.80	4	84.93	84.90	1	38,341	0.00%
2020/02/13	22.5	85.46	47.2	85.33	84.70	-24.7	39,439	-0.06%
2020/02/12	9	84.58	51	84.40	85.50	-42	40,708	-0.10%
2020/02/11	29.3	82.27	20	82.91	82.90	9.3	41,559	0.02%
2020/02/10	49.3	81.65	31	81.77	82.00	18.3	42,608	0.04%
2020/02/07	10.8	82.83	37	82.80	82.90	-26.2	43,602	-0.06%
2020/02/06	23.5	82.83	77.4	83.15	83.60	-53.9	45,059	-0.12%
2020/02/05	49	82.19	37	82.24	82.20	12	46,922	0.03%
2020/02/04	23	82.59	21	82.89	82.20	2	48,200	0.00%
2020/02/03	29.3	80.02	44	79.67	82.20	-14.7	48,094	-0.03%
2020/01/31	120.2	83.45	97	83.39	83.20	23.2	47,505	0.05%	大買/
2020/01/30	115.7	83.95	58	84.54	83.10	57.7	47,070	0.12%	大買/
2020/01/20	5	92.44	17.9	92.58	92.30	-12.9	44,925	-0.03%
2020/01/17	40	92.16	46.2	92.08	92.30	-6.2	44,926	-0.01%
2020/01/16	0	0.00	2	89.85	90.00	-2	44,307	0.00%
2020/01/15	2	89.90	16	90.10	89.90	-14	45,467	-0.03%
2020/01/14	1	89.70	23.1	89.87	90.00	-22.1	46,469	-0.05%
2020/01/13	2	88.95	34	89.37	89.60	-32	46,698	-0.07%
2020/01/10	23.1	88.88	17	88.66	89.00	6.1	47,630	0.01%
2020/01/09	18.1	87.41	77.9	87.31	87.10	-59.8	48,452	-0.12%
2020/01/08	62.1	87.24	59	87.47	86.50	3.1	48,573	0.01%
2020/01/07	30.1	89.30	38.4	89.45	89.10	-8.4	48,302	-0.02%
2020/01/06	3.1	90.60	4	90.70	90.50	-0.9	48,395	0.00%
2020/01/03	9.4	91.89	6	91.40	91.60	3.4	48,271	0.01%
2020/01/02	9.1	90.78	5.8	91.19	90.80	3.3	48,116	0.01%
2019/12/31	1.1	90.88	25	91.00	90.80	-23.9	48,193	-0.05%
2019/12/30	4	90.90	9	91.40	90.90	-5	48,265	-0.01%
2019/12/27	3	91.53	8	91.61	91.50	-5	48,462	-0.01%
2019/12/26	8.1	90.82	13	90.96	90.80	-4.9	48,560	-0.01%
2019/12/25	7	90.97	7	91.09	91.00	0	49,146	0.00%
2019/12/24	42.4	91.47	4	90.95	90.90	38.4	49,384	0.08%
2019/12/23	2	91.00	22.6	91.40	91.50	-20.6	49,552	-0.04%
2019/12/20	13.1	91.19	7	92.00	91.10	6.1	49,578	0.01%
2019/12/19	16	91.79	7	91.64	92.20	9	49,260	0.02%
2019/12/18	15	92.28	70.2	92.30	92.40	-55.2	48,958	-0.11%
2019/12/17	6	91.22	18	91.17	91.60	-12	48,539	-0.02%
2019/12/16	20	91.78	19	92.02	91.60	1	48,561	0.00%
2019/12/13	4	91.45	16	91.42	91.00	-12	48,552	-0.02%
2019/12/12	26	91.72	39.4	91.70	91.00	-13.4	48,727	-0.03%
2019/12/11	1	91.20	22	91.12	91.30	-21	48,865	-0.04%
2019/12/10	2	90.30	3	90.37	90.30	-1	49,354	0.00%
2019/12/09	25	90.71	25.2	91.30	91.00	-0.2	49,715	0.00%
2019/12/06	13	89.81	10	90.18	90.50	3	49,472	0.01%
2019/12/05	25	90.05	6.3	89.97	89.90	18.7	49,467	0.04%
2019/12/04	15	88.97	12.2	89.19	89.50	2.8	49,622	0.01%
2019/12/03	3	89.33	31.2	89.59	90.00	-28.2	49,672	-0.06%
2019/12/02	30.8	87.71	151	87.13	88.60	-120.2	49,485	-0.24%	大賣/鉅額交易
2019/11/29	36	88.92	7	89.04	88.50	29	49,213	0.06%
2019/11/28	3	90.27	8	90.35	89.80	-5	48,897	-0.01%
2019/11/27	7.5	90.51	8	90.26	90.60	-0.5	49,237	0.00%
2019/11/26	5	89.74	17.4	90.01	89.90	-12.4	49,243	-0.03%
2019/11/25	70	90.25	23.2	90.21	89.60	46.8	48,294	0.10%
2019/11/22	22	91.83	59	92.25	91.40	-37	47,978	-0.08%
2019/11/21	20	90.81	17.4	91.34	92.50	2.6	47,972	0.01%
2019/11/20	10	91.95	18.2	91.96	91.90	-8.2	47,375	-0.02%
2019/11/19	35	92.31	64.2	92.09	92.80	-29.2	47,024	-0.06%
2019/11/18	6.6	90.15	26.6	90.32	90.50	-20	45,679	-0.04%
2019/11/15	23	90.20	26	90.15	90.10	-3	45,397	-0.01%
2019/11/14	30	90.78	49	90.09	89.30	-19	45,007	-0.04%
2019/11/13	68.8	89.73	29	89.69	89.70	39.8	44,081	0.09%
2019/11/12	17	89.62	69.3	89.90	91.00	-52.3	43,699	-0.12%
2019/11/11	63.4	88.32	79.6	88.68	87.90	-16.2	42,815	-0.04%
2019/11/08	26	91.72	71	91.89	90.90	-45	41,247	-0.11%
2019/11/07	9.2	90.39	86.2	90.37	90.80	-77	39,749	-0.19%
2019/11/06	38	90.12	142.3	90.09	90.40	-104.3	38,542	-0.27%	大賣/鉅額交易
2019/11/05	48	89.78	86	89.77	90.00	-38	37,282	-0.10%
2019/11/04	46.4	87.68	172.8	87.90	89.00	-126.4	36,054	-0.35%	大賣/鉅額交易
2019/11/01	42.2	83.24	148.9	83.24	84.80	-106.7	34,294	-0.31%	大賣/鉅額交易
2019/10/31	12	81.00	40	81.07	80.60	-28	33,093	-0.08%
2019/10/30	36.2	80.18	3.7	80.22	80.20	32.5	32,959	0.10%
2019/10/29	14	80.81	24.3	80.90	80.80	-10.3	32,835	-0.03%
2019/10/28	14	80.44	6.8	80.44	80.10	7.2	32,576	0.02%
2019/10/25	14	80.18	16	80.04	80.20	-2	32,470	-0.01%
2019/10/24	9.2	80.46	31	80.61	80.50	-21.8	32,252	-0.07%
2019/10/23	37.1	79.99	52	80.01	80.50	-14.9	32,630	-0.05%
2019/10/22	22	79.07	97	79.22	79.50	-75	32,364	-0.23%
2019/10/21	2	76.50	10	77.34	77.60	-8	31,601	-0.03%
2019/10/18	32	77.65	32	77.54	76.90	0	31,704	0.00%
2019/10/17	22.8	76.45	110.6	76.72	77.20	-87.8	30,791	-0.29%	大賣/
2019/10/16	14.8	75.00	42.7	75.00	75.00	-27.9	29,769	-0.09%
2019/10/15	6.2	75.05	20.4	74.76	74.70	-14.2	29,704	-0.05%
2019/10/14	3	73.87	26	74.22	74.50	-23	30,027	-0.08%
2019/10/09	6.1	73.08	4	73.38	72.90	2.1	29,767	0.01%
2019/10/08	2	73.85	10	73.85	74.00	-8	29,894	-0.03%
2019/10/07	21	73.52	5.2	73.69	73.40	15.8	29,759	0.05%
2019/10/04	23.4	72.36	7.6	72.13	72.70	15.8	29,672	0.05%
2019/10/03	19.3	71.90	2	72.10	72.00	17.3	29,708	0.06%
2019/10/02	22.2	72.32	4	72.30	72.30	18.2	29,572	0.06%
2019/10/01	41.2	72.49	30.6	72.55	72.60	10.6	29,331	0.04%
2019/09/27	9.2	73.60	23	73.64	73.20	-13.8	28,815	-0.05%
2019/09/26	2.5	74.22	5	74.48	74.00	-2.5	28,901	-0.01%
2019/09/25	6	74.33	7	74.34	74.80	-1	28,895	0.00%
2019/09/24	20	74.86	15	75.03	74.90	5	29,218	0.02%
2019/09/23	4	74.43	3.8	74.52	74.70	0.2	29,240	0.00%
2019/09/20	2	74.05	5	74.42	74.50	-3	29,577	-0.01%
2019/09/19	34	73.91	7	73.59	73.50	27	29,314	0.09%
2019/09/18	12	74.31	21	74.29	74.40	-9	29,144	-0.03%
2019/09/17	70	74.80	70	74.82	74.60	0	29,059	0.00%
2019/09/16	30.8	75.84	31.1	75.77	76.00	-0.3	29,303	0.00%
2019/09/12	26	75.65	54.4	75.56	76.00	-28.4	29,068	-0.10%
2019/09/11	15.2	74.57	9	74.69	74.50	6.2	28,869	0.02%
2019/09/10	15	73.99	6	74.12	74.10	9	28,884	0.03%
2019/09/09	64.2	75.16	7	74.97	74.70	57.2	29,030	0.20%
2019/09/06	33	75.34	27	75.65	75.00	6	29,372	0.02%
2019/09/05	12	74.77	2.4	74.90	74.90	9.6	29,587	0.03%
2019/09/04	4	74.20	44	74.31	74.30	-40	29,815	-0.13%
2019/09/03	4	74.00	8	74.06	73.60	-4	29,905	-0.01%
2019/09/02	21	74.04	6	73.98	74.00	15	30,251	0.05%
2019/08/30	4.2	73.42	36	73.74	74.20	-31.8	30,587	-0.10%
2019/08/29	12	71.95	16	71.96	71.90	-4	30,724	-0.01%
2019/08/28	2.3	72.17	5	72.24	72.40	-2.7	31,041	-0.01%
2019/08/27	23	72.24	2.2	72.32	72.20	20.8	31,307	0.07%
2019/08/26	26.2	71.92	17	71.60	72.00	9.2	31,562	0.03%
2019/08/23	9	73.38	1	73.60	73.30	8	31,812	0.03%
2019/08/22	10	73.84	21	73.73	73.90	-11	32,267	-0.03%
2019/08/21	41	73.27	8	73.34	73.50	33	34,158	0.10%
2019/08/20	27	72.57	2	72.55	72.40	25	34,127	0.07%
2019/08/19	12	72.55	3.3	72.66	72.40	8.7	34,491	0.03%
2019/08/16	12	71.71	18	71.62	72.00	-6	35,197	-0.02%
2019/08/15	33	71.65	11	71.49	71.60	22	35,147	0.06%
2019/08/14	11	73.01	2	73.60	72.60	9	35,268	0.03%
2019/08/13	7	73.00	7.4	73.04	72.90	-0.4	35,218	0.00%
2019/08/12	2	73.70	3	73.43	73.70	-1	35,749	0.00%
2019/08/08	12.2	73.10	0	0.00	73.10	12.2	36,472	0.03%
2019/08/07	23.5	73.22	21	73.25	72.90	2.5	37,306	0.01%
2019/08/06	39	72.00	28	71.85	73.30	11	37,843	0.03%
2019/08/05	51.5	73.50	14	73.86	72.80	37.5	37,786	0.10%
2019/08/02	70	75.96	33	75.68	75.50	37	37,404	0.10%
2019/08/01	21	78.04	6	78.00	77.90	15	37,162	0.04%
2019/07/31	9	77.93	13	77.97	78.60	-4	37,041	-0.01%
2019/07/30	15	77.90	22	77.90	77.80	-7	37,167	-0.02%
2019/07/29	32	78.20	4	78.43	78.40	28	37,511	0.07%
2019/07/26	21.2	78.45	32	78.39	78.40	-10.8	37,626	-0.03%
2019/07/25	69	78.34	23	78.53	78.60	46	37,671	0.12%
2019/07/24	98	81.19	60	81.29	81.30	38	37,192	0.10%
2019/07/23	18	80.68	35.2	80.78	80.90	-17.2	36,534	-0.05%
2019/07/22	26.4	80.42	78.2	80.64	80.60	-51.8	36,414	-0.14%
2019/07/19	8	79.53	11	79.62	79.30	-3	36,308	-0.01%
2019/07/18	86	79.44	7	79.19	79.00	79	36,773	0.21%
2019/07/17	25	79.85	9	79.73	79.30	16	37,533	0.04%
2019/07/16	23.8	79.63	153	80.31	80.00	-129.2	37,702	-0.34%	大賣/鉅額交易
2019/07/15	23	77.16	62.2	77.21	78.10	-39.2	38,121	-0.10%
2019/07/12	70	77.79	10	77.66	77.60	60	40,175	0.15%
2019/07/11	37	78.48	3	78.27	78.20	34	41,245	0.08%
2019/07/10	51.2	77.89	7	77.99	77.90	44.2	42,238	0.10%
2019/07/09	5	78.20	8	78.00	77.90	-3	43,101	-0.01%
2019/07/08	27.2	78.66	14.8	78.75	79.00	12.4	43,727	0.03%
2019/07/05	19	78.07	1	78.20	78.20	18	44,148	0.04%
2019/07/04	19	77.84	11	78.00	77.70	8	44,538	0.02%
2019/07/03	21	77.71	7	78.31	77.50	14	44,768	0.03%
2019/07/02	28	79.06	17	79.32	79.10	11	45,091	0.02%
2019/07/01	23.2	78.98	63	79.14	79.40	-39.8	45,435	-0.09%
2019/06/28	3	77.70	11.1	77.67	77.40	-8.1	46,469	-0.02%
2019/06/27	29.4	77.55	32	77.51	77.40	-2.6	48,925	-0.01%
2019/06/26	5	76.30	2	76.40	76.30	3	49,037	0.01%
2019/06/25	12	76.81	9	76.62	76.40	3	48,862	0.01%
2019/06/24	17.8	76.12	14.3	76.52	77.10	3.5	48,644	0.01%
2019/06/21	20	77.83	37	77.27	76.80	-17	48,291	-0.04%
2019/06/20	19	77.47	51	77.30	77.70	-32	47,665	-0.07%
2019/06/19	9	77.03	25	76.99	77.20	-16	47,481	-0.03%
2019/06/18	35	76.11	63	76.81	75.90	-28	46,966	-0.06%
2019/06/17	40	76.14	15	76.21	76.40	25	46,586	0.05%
2019/06/14	35	75.19	50	75.06	75.10	-15	46,296	-0.03%
2019/06/13	14	73.63	7	73.81	74.20	7	45,938	0.02%
2019/06/12	13	72.77	28.8	73.04	73.70	-15.8	45,892	-0.03%
2019/06/11	22.9	72.40	5	72.40	72.40	17.9	45,480	0.04%
2019/06/10	18	71.66	15	72.05	72.10	3	45,277	0.01%
2019/06/06	23	71.30	2	71.20	71.10	21	44,971	0.05%
2019/06/05	86.1	71.80	8	72.64	71.00	78.1	44,606	0.17%
2019/06/04	25.2	72.23	7	72.80	71.80	18.2	44,249	0.04%
2019/06/03	10	72.95	29	72.63	73.40	-19	43,903	-0.04%
2019/05/31	57	74.26	49	74.10	73.90	8	43,607	0.02%
2019/05/30	15	72.76	13	72.86	73.40	2	42,989	0.00%
2019/05/29	37.1	70.89	11.8	71.18	72.20	25.3	42,844	0.06%
2019/05/28	37.1	71.51	8	71.51	71.20	29.1	42,521	0.07%
2019/05/27	19.6	71.45	0	0.00	71.40	19.6	40,574	0.05%
2019/05/24	23	71.68	35	71.41	71.40	-12	40,541	-0.03%
2019/05/23	91.2	71.76	15	72.32	71.50	76.2	40,262	0.19%
2019/05/22	31.2	74.37	8	74.19	74.00	23.2	39,723	0.06%
2019/05/21	20.2	74.87	4	75.03	75.00	16.2	39,988	0.04%
2019/05/20	25.5	75.30	10	75.39	75.00	15.5	39,825	0.04%
2019/05/17	18.8	75.64	39	74.84	74.70	-20.2	39,707	-0.05%
2019/05/16	34.5	77.37	15	77.31	75.90	19.5	39,278	0.05%
2019/05/15	42.6	77.84	16	77.88	77.80	26.6	38,512	0.07%
2019/05/14	16.8	79.64	6	79.68	79.70	10.8	37,886	0.03%
2019/05/13	38.1	81.63	4	81.78	81.20	34.1	37,563	0.09%
2019/05/10	15	84.00	4.7	84.80	83.70	10.4	37,575	0.03%
2019/05/09	82.6	84.99	17	84.79	84.30	65.6	37,560	0.17%
2019/05/08	9	85.84	5.8	85.90	85.90	3.2	37,350	0.01%
2019/05/07	13.4	85.99	27.8	86.50	86.60	-14.4	37,276	-0.04%
2019/05/06	36.2	85.43	21	85.18	84.90	15.2	37,269	0.04%
2019/05/03	31	87.39	26	87.75	88.20	5	36,812	0.01%
2019/05/02	24	86.80	0	0.00	86.90	24	36,616	0.07%
2019/04/30	15.1	86.81	2	87.40	86.90	13.1	36,365	0.04%
2019/04/29	7	87.80	4	87.80	87.80	3	36,026	0.01%
2019/04/26	12	87.32	4	87.05	87.40	8	35,703	0.02%
2019/04/25	27.2	86.21	38	86.16	86.80	-10.8	35,423	-0.03%
2019/04/24	21.1	87.53	8	87.99	86.90	13.1	35,170	0.04%
2019/04/23	21.8	87.72	20.4	87.56	88.30	1.4	34,864	0.00%
2019/04/22	64.9	88.16	63	88.41	87.80	1.9	34,003	0.01%
2019/04/19	304.3	89.17	304.4	89.15	88.90	-0.1	33,706	0.00%	大買/大賣/
2019/04/18	135.6	93.35	138.8	93.76	91.60	-3.2	32,619	-0.01%	大買/大賣/
2019/04/17	54.5	91.72	95.4	91.51	91.80	-40.9	30,553	-0.13%
2019/04/16	58.4	90.34	74.1	90.41	89.90	-15.7	29,346	-0.05%
2019/04/15	54.2	88.11	69.4	89.12	89.30	-15.2	28,411	-0.05%
2019/04/12	10.9	86.14	87.9	86.20	86.50	-77	27,828	-0.28%
2019/04/11	82.3	83.92	38.9	84.26	83.80	43.4	27,456	0.16%
2019/04/10	18.2	82.90	5	82.82	83.00	13.2	26,990	0.05%
2019/04/09	11.1	82.22	11.3	82.41	82.50	-0.2	26,686	0.00%
2019/04/08	3.3	82.61	20.6	82.62	82.40	-17.3	26,501	-0.07%
2019/04/03	53.3	81.36	21.8	81.57	81.90	31.5	25,825	0.12%
2019/04/02	70.4	82.10	131	82.40	82.00	-60.6	25,304	-0.24%	大賣/
2019/04/01	88	80.22	475.8	79.46	80.80	-387.8	23,838	-1.63%	大賣/鉅額交易
2019/03/29	2	72.85	38.2	73.02	73.50	-36.2	21,133	-0.17%
2019/03/28	0	0.00	2.1	71.70	71.80	-2.1	21,058	-0.01%
2019/03/27	0.4	71.90	6.1	71.90	71.90	-5.7	21,359	-0.03%
2019/03/26	0.1	71.80	1.8	71.74	71.80	-1.7	21,516	-0.01%
2019/03/25	18	71.52	0	0.00	71.20	18	21,784	0.08%
2019/03/22	8	73.20	14.2	73.18	73.00	-6.2	21,732	-0.03%
2019/03/21	2.6	72.67	23	72.94	73.00	-20.4	21,996	-0.09%
2019/03/20	7.5	72.23	0	0.00	72.40	7.5	22,458	0.03%
2019/03/19	2.1	72.00	18.4	71.96	72.30	-16.3	23,024	-0.07%
2019/03/18	5	71.32	17	71.74	72.00	-12	23,226	-0.05%
2019/03/15	0	0.00	1	71.00	70.60	-1	23,470	0.00%
2019/03/14	1.1	70.74	6.1	71.03	71.10	-5	23,311	-0.02%
2019/03/13	5	70.80	0.2	70.80	70.70	4.8	24,214	0.02%
2019/03/12	11.3	71.01	5.6	71.18	71.20	5.7	24,353	0.02%
2019/03/11	51	70.49	1	70.60	70.40	50	24,453	0.20%
2019/03/08	19.3	70.89	0	0.00	70.70	19.3	24,916	0.08%
2019/03/07	3	71.63	1	72.40	71.60	2	25,765	0.01%
2019/03/06	4	72.18	12	72.23	72.50	-8	26,193	-0.03%
2019/03/05	11.4	71.46	14.2	71.97	71.90	-2.8	26,787	-0.01%
2019/03/04	12	71.83	0	0.00	72.20	12	26,928	0.04%
2019/02/27	4.1	72.70	2	72.90	72.70	2.1	26,754	0.01%
2019/02/26	17	73.29	2.4	73.11	72.80	14.6	26,722	0.05%
2019/02/25	2.2	73.35	16.6	73.35	73.40	-14.4	26,937	-0.05%
2019/02/22	4	73.13	9	73.28	73.50	-5	27,267	-0.02%
2019/02/21	11	73.40	12	73.55	73.80	-1	27,552	0.00%
2019/02/20	32.4	72.94	51	73.31	73.20	-18.6	27,545	-0.07%
2019/02/19	1.5	72.00	3	71.80	72.00	-1.5	27,169	-0.01%
2019/02/18	2.5	70.84	16	71.31	71.00	-13.5	27,351	-0.05%
2019/02/15	21	70.62	0	0.00	70.30	21	27,533	0.08%
2019/02/14	15.2	71.84	0	0.00	71.40	15.2	27,638	0.05%
2019/02/13	10.4	71.94	6.4	72.11	72.00	4	27,733	0.01%
2019/02/12	4.4	71.20	67.4	71.55	72.00	-63	27,694	-0.23%
2019/02/11	20	70.17	2.8	70.07	69.90	17.2	27,543	0.06%
2019/01/30	16.1	70.09	7	70.00	70.00	9.1	27,311	0.03%
2019/01/29	11.7	69.99	8.4	70.00	69.90	3.3	27,329	0.01%
2019/01/28	1.7	70.76	6.8	70.79	70.80	-5.1	27,288	-0.02%
2019/01/25	2	70.60	27	70.78	70.70	-25	27,511	-0.09%
2019/01/24	3.1	69.81	3.1	69.87	70.00	0	27,455	0.00%
2019/01/23	3	69.80	0	0.00	69.70	3	27,740	0.01%
2019/01/22	1.1	70.50	0	0.00	70.70	1.1	27,933	0.00%
2019/01/21	4.2	71.19	7.8	71.13	71.20	-3.6	28,393	-0.01%
2019/01/18	3.1	70.47	7	70.47	70.80	-3.9	29,728	-0.01%
2019/01/17	1.1	70.39	0	0.00	70.40	1.1	30,927	0.00%
2019/01/16	2	70.10	1	70.30	70.20	1	31,610	0.00%
2019/01/15	1	69.80	19.6	70.23	70.30	-18.6	31,959	-0.06%
2019/01/14	6.1	68.87	4.2	69.00	68.70	1.9	32,168	0.01%
2019/01/11	19.2	69.56	6.1	69.68	69.40	13.1	33,547	0.04%
2019/01/10	9.1	69.53	4.1	69.38	69.30	5	33,515	0.02%
2019/01/09	4.1	69.68	29.6	69.75	69.90	-25.5	33,515	-0.08%
2019/01/08	5.2	68.63	7.2	68.97	68.60	-2	33,510	-0.01%
2019/01/07	5.1	69.16	24.4	69.01	69.30	-19.3	33,710	-0.06%
2019/01/04	33	67.39	13	67.68	67.60	20	33,606	0.06%
2019/01/03	41.3	68.79	15	69.07	68.90	26.3	33,646	0.08%
2019/01/02	18	70.07	0	0.00	70.10	18	33,501	0.05%
2018/12/28	0.3	70.80	2	70.90	70.80	-1.7	33,856	0.00%
2018/12/27	6	71.42	12.6	71.32	70.80	-6.6	34,100	-0.02%
2018/12/26	0.4	70.30	3	70.83	70.20	-2.6	34,354	-0.01%
2018/12/25	8	70.21	6	70.40	70.70	2	34,538	0.01%
2018/12/24	5.4	71.19	3	71.33	71.40	2.4	35,126	0.01%
2018/12/22	0.2	70.90	11	70.98	70.90	-10.8	35,373	-0.03%
2018/12/21	2.2	70.72	4	70.88	71.40	-1.8	35,779	-0.01%
2018/12/20	4	71.65	7	71.63	71.50	-3	35,804	-0.01%
2018/12/19	1	71.40	7	71.43	71.80	-6	35,643	-0.02%
2018/12/18	9.4	70.38	138	70.30	70.80	-128.6	35,873	-0.36%	大賣/鉅額交易
2018/12/17	12	71.43	6	71.40	71.10	6	36,093	0.02%
2018/12/14	14.4	71.52	21	71.49	71.50	-6.6	36,528	-0.02%
2018/12/13	19.5	72.18	32	72.65	73.00	-12.5	36,813	-0.03%
2018/12/12	8.1	70.65	17	70.72	71.20	-8.9	37,341	-0.02%
2018/12/11	5.2	68.80	5	68.78	68.40	0.2	37,568	0.00%
2018/12/10	38.6	67.78	6.8	68.02	67.70	31.8	37,759	0.08%
2018/12/07	6.6	69.34	0.2	69.80	69.10	6.4	37,568	0.02%
2018/12/06	63.2	69.42	2	69.40	69.00	61.2	37,365	0.16%
2018/12/05	20.2	72.00	11	72.28	71.60	9.2	36,597	0.03%
2018/12/04	5.4	73.69	9.9	73.83	73.40	-4.5	36,922	-0.01%
2018/12/03	14.4	73.66	39	73.88	74.00	-24.6	36,977	-0.07%
2018/11/30	7	72.73	27.2	73.31	71.90	-20.2	36,598	-0.06%
2018/11/29	14.4	73.62	13	73.38	72.40	1.4	35,692	0.00%
2018/11/28	23	72.23	13	72.19	73.10	10	35,289	0.03%
2018/11/27	4	70.60	1.9	70.79	70.70	2.1	34,839	0.01%
2018/11/26	16.1	71.13	10.1	71.02	71.00	6	34,800	0.02%
2018/11/23	5.9	69.96	26.4	70.04	70.00	-20.5	34,663	-0.06%
2018/11/22	33	69.92	14	69.74	69.50	19	34,653	0.05%
2018/11/21	18.7	69.73	29	69.82	70.60	-10.3	34,466	-0.03%
2018/11/20	25.7	71.37	8	71.26	71.00	17.7	34,147	0.05%
2018/11/19	8.2	73.61	5	73.60	73.40	3.2	33,901	0.01%
2018/11/16	0.1	74.50	15.7	74.12	74.30	-15.6	34,199	-0.05%
2018/11/15	3.1	73.44	7	73.83	74.50	-3.9	35,037	-0.01%
2018/11/14	23.3	73.60	6.7	73.87	73.30	16.6	34,998	0.05%
2018/11/13	8.5	74.41	49.5	74.14	74.40	-41	34,972	-0.12%
2018/11/12	2.2	76.39	17	76.15	76.20	-14.8	34,899	-0.04%
2018/11/09	6.2	75.95	7	75.83	76.10	-0.8	35,101	0.00%
2018/11/08	3.2	76.84	13.4	76.87	76.60	-10.2	35,138	-0.03%
2018/11/07	10	77.97	7	77.81	77.90	3	35,022	0.01%
2018/11/06	7.2	77.81	3	78.37	77.30	4.2	35,016	0.01%
2018/11/05	8	80.41	6	79.78	80.00	2	35,081	0.01%
2018/11/02	17.9	80.87	32.9	80.47	81.00	-15	35,222	-0.04%
2018/11/01	4.8	79.75	44	79.74	79.90	-39.2	35,105	-0.11%
2018/10/31	0.3	78.80	11	78.40	78.80	-10.7	35,267	-0.03%
2018/10/30	6	76.10	32	75.98	76.40	-26	35,030	-0.07%
2018/10/29	10.7	76.19	48.4	77.28	75.50	-37.7	35,063	-0.11%
2018/10/26	69.5	77.75	110.8	77.74	76.20	-41.3	35,074	-0.12%	大賣/
2018/10/17	106.9	70.00	103.1	70.14	68.10	3.8	34,592	0.01%	大買/大賣/
2018/10/16	77	70.14	89.8	70.19	70.40	-12.8	33,758	-0.04%
2018/10/15	47.3	70.61	20	70.61	70.50	27.3	33,489	0.08%
2018/10/12	42	70.77	70.5	71.24	71.90	-28.5	33,508	-0.09%
2018/10/11	129.1	70.46	31	70.87	70.10	98.1	33,512	0.29%	大買/
2018/10/09	14	75.61	32.8	75.54	75.30	-18.8	32,293	-0.06%
2018/10/08	46	75.66	50.2	75.79	75.50	-4.2	32,342	-0.01%
2018/10/05	26.2	75.73	29.6	75.89	75.60	-3.4	32,631	-0.01%
2018/10/04	20.2	76.48	20.1	76.46	76.20	0.1	32,542	0.00%
2018/10/03	3	77.60	3.6	77.83	77.80	-0.6	32,668	0.00%
2018/10/02	16.1	78.89	8	78.76	78.10	8.1	32,896	0.02%
2018/10/01	19	79.97	20	80.13	79.90	-1	32,641	0.00%
2018/09/28	9	79.00	21.2	78.81	79.20	-12.2	32,840	-0.04%
2018/09/27	26	78.09	22	78.10	78.70	4	32,499	0.01%
2018/09/26	8.1	77.34	13	77.55	77.30	-4.9	32,279	-0.02%
2018/09/25	2	76.00	14	75.99	76.10	-12	32,142	-0.04%
2018/09/21	20	75.37	3.4	75.56	75.80	16.6	32,370	0.05%
2018/09/20	8.2	75.59	13.7	75.76	75.60	-5.5	32,265	-0.02%
2018/09/19	13.1	76.09	12.3	76.27	76.40	0.8	32,294	0.00%
2018/09/18	33.1	76.25	23	76.23	75.80	10.1	32,335	0.03%
2018/09/17	2	77.75	2	77.70	77.80	0	32,456	0.00%
2018/09/14	11.3	77.50	9	77.71	77.90	2.3	32,799	0.01%
2018/09/13	23	76.00	12	76.18	76.00	11	32,828	0.03%
2018/09/12	19.1	77.36	9.5	77.43	77.00	9.6	32,740	0.03%
2018/09/11	21.1	76.89	28	76.85	77.70	-6.9	32,803	-0.02%
2018/09/10	56.5	75.21	13	75.23	75.10	43.5	33,096	0.13%
2018/09/07	101.1	78.01	27	78.04	77.70	74.1	32,715	0.23%	大買/
2018/09/06	71	79.45	13	79.28	79.30	58	32,743	0.18%
2018/09/05	30	80.35	19	80.18	80.10	11	32,558	0.03%
2018/09/04	19	80.27	1	80.10	80.10	18	32,939	0.05%
2018/09/03	14	80.29	56	80.54	80.10	-42	33,317	-0.13%
2018/08/31	18	80.42	0	0.00	80.50	18	34,592	0.05%
2018/08/30	16	81.18	25	81.17	80.90	-9	35,372	-0.03%
2018/08/29	20	81.27	16	81.30	81.40	4	35,704	0.01%
2018/08/28	10	81.16	5	81.28	81.20	5	35,877	0.01%
2018/08/27	19	80.88	0	81.30	81.00	19	36,077	0.05%
2018/08/24	14	80.87	3	81.00	81.10	11	36,106	0.03%
2018/08/23	1	81.40	36	81.25	81.80	-35	37,143	-0.09%
2018/08/22	6.6	81.44	3	81.60	81.70	3.6	37,444	0.01%
2018/08/21	60	81.17	2	81.10	81.00	58	37,825	0.15%
2018/08/20	9	81.08	32.2	81.27	81.00	-23.2	38,555	-0.06%
2018/08/17	15	81.55	15	81.50	81.10	0	39,047	0.00%
2018/08/16	54	80.87	10	81.29	81.20	44	39,033	0.11%
2018/08/15	37	80.59	14.6	80.55	81.10	22.4	38,932	0.06%
2018/08/14	62	81.39	22	81.59	81.30	40	38,576	0.10%
2018/08/13	24	84.18	53	84.16	83.80	-29	37,744	-0.08%
2018/08/10	10	85.74	29.8	85.86	85.90	-19.8	37,559	-0.05%
2018/08/09	5	85.30	23	85.33	85.20	-18	37,496	-0.05%
2018/08/08	2	84.70	29	84.69	85.00	-27	37,984	-0.07%
2018/08/07	9	84.80	30	85.01	84.40	-21	38,653	-0.05%
2018/08/06	8	84.55	13	84.54	84.60	-5	40,277	-0.01%
2018/08/03	5.3	83.51	23	83.61	83.80	-17.8	40,685	-0.04%
2018/08/02	7	83.06	4.5	83.74	82.80	2.5	40,725	0.01%
2018/08/01	7	84.10	28	84.07	84.10	-21	40,747	-0.05%
2018/07/31	24	83.52	6.3	83.86	83.80	17.7	40,718	0.04%
2018/07/30	13	84.02	26	83.80	84.20	-13	40,734	-0.03%
2018/07/27	3.1	83.17	18	83.33	83.20	-15	40,533	-0.04%
2018/07/26	3.1	83.11	32	82.93	83.50	-29	40,985	-0.07%
2018/07/25	100.9	82.83	9	82.76	82.70	91.9	41,156	0.22%
2018/07/24	55.8	85.38	66	85.49	85.20	-10.2	41,023	-0.02%
2018/07/23	11.1	85.39	68	85.33	85.50	-56.9	40,405	-0.14%
2018/07/20	22.3	85.07	47	84.92	85.30	-24.8	40,448	-0.06%
2018/07/19	6.1	84.90	26.6	84.95	85.20	-20.5	40,634	-0.05%
2018/07/18	14.3	83.79	56.1	83.81	84.10	-41.9	41,177	-0.10%
2018/07/17	45.3	82.72	14.1	82.85	82.90	31.2	41,148	0.08%
2018/07/16	9.1	82.99	3	82.97	82.80	6.1	41,273	0.01%
2018/07/13	12.3	82.19	15	82.36	82.90	-2.8	42,018	-0.01%
2018/07/12	14	81.20	5	81.18	81.20	9	42,639	0.02%
2018/07/11	17.5	81.30	7	81.39	81.60	10.5	42,885	0.02%
2018/07/10	25	80.55	4	80.50	80.50	21	42,680	0.05%
2018/07/09	0.3	81.00	0	0.00	80.80	0.3	42,584	0.00%
2018/07/06	48	80.74	1	80.80	80.50	47	42,830	0.11%
2018/07/05	5	81.12	6	81.13	81.20	-1	42,840	0.00%
2018/07/04	7	81.01	49.1	81.05	81.60	-42.1	43,143	-0.10%
2018/07/03	17.3	80.84	7	80.99	80.70	10.3	43,802	0.02%
2018/07/02	23	81.70	5	82.56	81.00	18	44,386	0.04%
2018/06/29	26.2	82.43	27	82.69	83.20	-0.8	44,722	0.00%
2018/06/28	30.1	80.70	27	80.57	80.50	3.1	46,328	0.01%
2018/06/27	76.1	81.21	46	80.99	80.90	30.1	46,430	0.06%
2018/06/26	57	80.74	34.1	80.79	81.00	22.9	46,386	0.05%
2018/06/25	59.1	81.78	23.3	81.82	81.50	35.8	46,072	0.08%
2018/06/22	64	82.15	8	82.23	82.30	56	45,973	0.12%
2018/06/21	14	83.09	31	83.05	82.70	-17	45,954	-0.04%
2018/06/20	32	82.39	38	82.17	83.00	-6	46,402	-0.01%
2018/06/19	59.5	83.35	26	83.32	83.00	33.5	46,024	0.07%
2018/06/15	52	84.82	41	84.91	85.00	11	45,391	0.02%
2018/06/14	74.1	86.36	45	85.94	85.50	29.1	44,934	0.06%
2018/06/13	27.2	87.79	27	87.75	87.80	0.2	44,377	0.00%
2018/06/12	16	87.56	12	87.42	87.70	4	45,087	0.01%
2018/06/11	29	87.70	12	87.64	87.40	17	45,024	0.04%
2018/06/08	94	89.21	35	90.15	88.30	59	45,184	0.13%
2018/06/07	59.1	90.21	99	90.35	91.20	-39.9	44,916	-0.09%
2018/06/06	4.4	88.79	40.2	88.88	89.10	-35.9	44,888	-0.08%
2018/06/05	42	87.88	25	88.01	88.10	17	45,553	0.04%
2018/06/04	34	87.74	28.2	87.72	87.80	5.8	45,573	0.01%
2018/06/01	31	86.35	27	86.54	86.60	4	45,724	0.01%
2018/05/31	81.5	87.01	21	87.20	85.70	60.5	45,907	0.13%
2018/05/30	36.3	87.28	40.1	87.18	87.40	-3.8	45,020	-0.01%
2018/05/29	54	87.98	50.7	88.08	87.60	3.3	44,829	0.01%
2018/05/28	39.3	88.57	134	88.47	88.80	-94.7	44,821	-0.21%	大賣/
2018/05/25	38.8	85.16	55	85.91	86.50	-16.3	44,419	-0.04%
2018/05/24	18	84.12	54.9	84.25	84.10	-36.9	44,188	-0.08%
2018/05/23	18	83.98	48	83.97	83.60	-30	44,702	-0.07%
2018/05/22	42.2	84.23	14	84.63	84.00	28.2	45,124	0.06%
2018/05/21	26.4	85.03	36.9	85.06	85.00	-10.5	45,700	-0.02%
2018/05/18	39	84.28	6	84.57	83.90	33	46,339	0.07%
2018/05/17	47	84.61	24.3	84.76	84.20	22.7	47,022	0.05%
2018/05/16	111	84.72	22	84.65	84.60	89	47,215	0.19%	大買/
2018/05/15	119	87.27	128.1	87.31	86.00	-9.1	47,488	-0.02%	大買/大賣/
2018/05/14	62.9	89.07	146.4	88.90	89.00	-83.5	48,662	-0.17%	大賣/
2018/05/11	34.6	84.24	127.7	84.32	85.00	-93.1	47,388	-0.20%	大賣/
2018/05/10	6	82.63	14	82.64	82.90	-8	47,391	-0.02%
2018/05/09	8.4	82.46	7	82.00	81.80	1.4	47,644	0.00%
2018/05/08	4.3	82.22	16	82.04	82.60	-11.7	48,053	-0.02%
2018/05/07	11	81.45	23	81.32	81.60	-12	48,209	-0.02%
2018/05/04	10.2	80.65	25.2	80.64	80.40	-15.1	48,519	-0.03%
2018/05/03	61.1	80.43	3	80.60	80.10	58.1	48,855	0.12%
2018/05/02	58.1	82.71	11	82.91	81.80	47.1	48,950	0.10%
2018/04/30	8	82.60	44	82.55	82.90	-36	49,029	-0.07%
2018/04/27	20	81.10	30	81.00	81.50	-10	49,363	-0.02%
2018/04/26	46	80.90	50	81.02	80.60	-4	49,915	-0.01%
2018/04/25	39.3	80.00	64	80.02	80.40	-24.7	50,957	-0.05%
2018/04/24	67.5	81.10	59	80.90	80.60	8.5	51,057	0.02%
2018/04/23	52.1	83.16	7	83.16	83.00	45.1	50,484	0.09%
2018/04/20	22.1	83.85	13	84.13	84.00	9.1	50,371	0.02%
2018/04/19	65	84.46	59	84.22	85.00	6	50,547	0.01%
2018/04/18	122.2	85.49	61	85.56	84.80	61.2	50,204	0.12%	大買/
2018/04/17	53.3	86.73	65	86.80	86.50	-11.7	50,087	-0.02%
2018/04/16	65	87.55	3	87.50	87.60	62	50,333	0.12%
2018/04/13	33.6	87.02	8	87.01	87.00	25.6	50,506	0.05%
2018/04/12	44	87.10	20	87.03	86.80	24	50,851	0.05%
2018/04/11	56	88.13	7	88.27	87.30	49	51,181	0.10%
2018/04/10	36	87.15	9	87.07	87.00	27	51,411	0.05%
2018/04/09	23	87.04	46	86.68	87.40	-23	51,757	-0.04%
2018/04/03	60.3	87.18	36.1	87.18	87.20	24.2	51,281	0.05%
2018/04/02	61.3	88.30	6	88.00	88.10	55.3	50,921	0.11%
2018/03/31	175.2	88.82	55	89.17	88.50	120.2	50,680	0.24%	大買/鉅額交易
2018/03/30	11.1	91.42	70	91.59	91.40	-58.9	48,765	-0.12%
2018/03/29	32.1	90.09	20	90.33	90.00	12.1	48,632	0.02%
2018/03/28	31.2	90.41	34	90.68	90.10	-2.8	48,333	-0.01%
2018/03/27	8.3	91.05	30	91.13	91.20	-21.7	48,237	-0.05%
2018/03/26	38	90.01	77	89.98	90.20	-39	48,082	-0.08%
2018/03/23	40	90.94	67	90.76	90.40	-27	48,202	-0.06%
2018/03/22	16	92.61	48	92.95	92.80	-32	48,376	-0.07%
2018/03/21	11	92.55	8	92.50	92.40	3	48,263	0.01%
2018/03/20	21	92.60	10.5	92.52	92.60	10.5	48,615	0.02%
2018/03/19	9	92.80	4	93.05	92.90	5	48,662	0.01%
2018/03/16	21	93.16	31	93.13	92.80	-10	48,767	-0.02%
2018/03/15	21	93.21	20.5	93.43	93.40	0.5	48,424	0.00%
2018/03/14	56	93.84	73	93.51	93.30	-17	48,939	-0.03%
2018/03/13	53.3	95.59	47	95.64	95.20	6.3	48,868	0.01%
2018/03/12	37.8	93.77	79.1	93.96	94.30	-41.2	48,136	-0.09%
2018/03/09	101.8	91.77	60.1	91.75	91.90	41.8	48,311	0.09%	大買/
2018/03/08	15.1	89.20	9.9	89.50	89.40	5.2	48,434	0.01%
2018/03/07	45	89.04	38	89.48	88.50	7	48,600	0.01%
2018/03/06	64.6	88.30	8	88.10	88.20	56.6	49,225	0.11%
2018/03/05	10	87.33	6	87.42	87.00	4	49,994	0.01%
2018/03/02	13.2	87.39	31	87.13	87.80	-17.8	49,680	-0.04%
2018/03/01	15	87.95	7	87.90	87.90	8	49,850	0.02%
2018/02/27	20	88.79	13	89.40	88.10	7	49,752	0.01%
2018/02/26	22	88.97	5	89.22	88.80	17	49,448	0.03%
2018/02/23	50.2	88.89	10.2	88.89	88.90	40	49,325	0.08%
2018/02/22	27	87.80	22	87.87	87.90	5	49,530	0.01%
2018/02/21	45.1	88.38	7	88.54	88.20	38.1	49,335	0.08%
2018/02/12	78	87.90	3	88.17	87.60	75	48,915	0.15%
2018/02/09	165.3	87.12	31	86.70	87.50	134.3	48,743	0.28%	大買/鉅額交易
2018/02/08	40.1	89.47	9	89.73	89.00	31.1	48,453	0.06%
2018/02/07	58.2	90.51	30	90.16	90.00	28.2	49,905	0.06%
2018/02/06	204.9	89.69	79	89.59	89.20	125.9	49,153	0.26%	大買/鉅額交易
2018/02/05	64.1	92.95	15	92.92	92.80	49.1	47,142	0.10%
2018/02/02	46.7	94.80	51	94.89	95.20	-4.3	47,140	-0.01%
2018/02/01	66	94.07	22	93.96	93.50	44	47,024	0.09%
2018/01/31	69	92.63	26	92.45	92.20	43	46,756	0.09%
2018/01/30	24	93.90	17	94.02	93.60	7	46,299	0.02%
2018/01/29	21	94.88	40	95.02	94.70	-19	46,043	-0.04%
2018/01/26	22	95.26	10	95.62	95.40	12	45,847	0.03%
2018/01/25	16	95.87	13	95.95	95.40	3	45,486	0.01%
2018/01/24	36	96.03	7.3	96.05	95.90	28.7	44,848	0.06%
2018/01/23	39.1	95.74	48	96.03	96.90	-8.9	44,696	-0.02%
2018/01/22	39	96.68	15	96.82	96.60	24	44,513	0.05%
2018/01/19	389.4	95.48	138	96.35	96.90	251.4	43,848	0.57%	大買/大賣/鉅額交易
2018/01/18	54.2	94.40	36.3	94.43	93.80	17.9	42,486	0.04%
2018/01/17	12.5	93.00	19	93.12	93.40	-6.5	42,043	-0.02%
2018/01/16	19	93.20	25	93.37	93.40	-6	41,887	-0.01%
2018/01/15	185	92.67	15	92.93	93.30	170	41,766	0.41%	大買/鉅額交易
2018/01/12	101	91.91	8	92.00	91.80	93	41,540	0.22%	大買/
2018/01/11	59.2	91.24	4	91.35	91.40	55.2	41,459	0.13%
2018/01/10	63	90.89	6	91.00	90.80	57	40,939	0.14%
2018/01/09	27	91.90	8	92.23	91.80	19	40,640	0.05%
2018/01/08	43	91.90	9	91.81	91.80	34	40,616	0.08%
2018/01/05	100.5	92.83	43	92.14	93.00	57.5	40,275	0.14%
2018/01/04	38.5	92.98	32	92.82	92.60	6.5	39,996	0.02%
2018/01/03	54.1	94.37	5	94.34	94.00	49.1	39,819	0.12%
2018/01/02	7	95.07	33	94.99	95.00	-26	39,215	-0.07%