鴻海 (2317)-群益金鼎-竹南券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－群益金鼎-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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	27.6	203.24	95.1	202.78	202.50	-67.4	65,000	-0.10%
2024/11/20	11.6	205.68	46.4	206.22	206.00	-34.8	65,385	-0.05%
2024/11/19	33.9	201.66	3.1	203.82	203.50	30.8	65,849	0.05%
2024/11/18	44.9	203.66	65.2	204.17	202.50	-20.3	66,210	-0.03%
2024/11/15	44.9	209.03	18.4	208.17	207.00	26.6	66,169	0.04%
2024/11/14	25.9	213.61	4	211.50	211.50	21.8	65,720	0.03%
2024/11/13	40.9	214.00	4.3	214.19	214.50	36.7	65,927	0.06%
2024/11/12	33.6	216.74	5.1	214.91	214.00	28.5	66,646	0.04%
2024/11/11	34	218.00	44.2	218.80	220.00	-10.2	67,372	-0.02%
2024/11/08	32.1	218.98	56.7	218.35	218.00	-24.6	68,533	-0.04%
2024/11/07	8.1	213.41	27.6	217.40	217.00	-19.5	69,919	-0.03%
2024/11/06	11.1	214.82	29.3	215.32	213.50	-18.2	71,518	-0.03%
2024/11/05	18.1	212.73	18.2	214.14	214.00	0	73,247	0.00%
2024/11/04	10.2	209.87	31.7	211.82	214.00	-21.5	77,681	-0.03%
2024/11/01	92.8	205.71	129.3	205.61	208.00	-36.5	80,548	-0.05%	大賣/
2024/10/30	44.6	211.56	15.3	212.73	211.50	29.3	81,929	0.04%
2024/10/29	93.1	210.14	44.1	209.40	209.50	49	81,977	0.06%
2024/10/28	120.1	218.75	61.4	217.53	215.00	58.8	81,834	0.07%	大買/
2024/10/25	6.7	213.39	73.3	213.57	216.00	-66.6	81,192	-0.08%
2024/10/24	25.5	212.46	79	211.63	211.50	-53.5	81,356	-0.07%
2024/10/23	39.2	214.67	6	214.33	216.00	33.2	81,746	0.04%
2024/10/22	4.1	214.48	62.6	214.81	215.50	-58.5	82,294	-0.07%
2024/10/21	50.1	211.89	7.5	210.95	210.00	42.6	83,469	0.05%
2024/10/18	78.4	209.43	14.5	209.36	207.50	63.9	83,998	0.08%
2024/10/17	17.2	208.14	92.4	206.92	208.50	-75.2	84,516	-0.09%
2024/10/16	49.9	205.04	29	205.72	205.00	20.9	84,684	0.02%
2024/10/15	42	205.94	176.2	204.86	207.00	-134.2	84,454	-0.16%	大賣/鉅額交易
2024/10/14	50.9	197.68	3.1	198.81	199.00	47.8	83,225	0.06%
2024/10/11	31.3	200.41	140.9	200.52	200.00	-109.6	84,917	-0.13%	大賣/鉅額交易
2024/10/09	19.3	198.24	54.5	198.41	199.00	-35.2	84,841	-0.04%
2024/10/08	66.5	195.75	25.9	195.34	194.00	40.6	84,628	0.05%
2024/10/07	44.1	196.39	51.5	196.49	197.50	-7.4	86,026	-0.01%
2024/10/04	20.3	192.34	60.8	193.34	194.00	-40.4	86,540	-0.05%
2024/10/01	29.6	187.18	5.4	187.86	187.00	24.2	85,357	0.03%
2024/09/30	14.1	189.75	50.3	189.98	187.50	-36.2	86,645	-0.04%
2024/09/27	25.1	191.50	54.4	191.99	191.00	-29.3	86,879	-0.03%
2024/09/26	79.2	191.00	23.1	190.76	189.50	56.2	88,138	0.06%
2024/09/25	18.5	189.10	94.6	188.87	188.50	-76.1	88,278	-0.09%
2024/09/24	30.7	180.83	28.3	182.08	183.00	2.4	87,589	0.00%
2024/09/23	56.3	178.23	26.1	179.56	180.00	30.2	88,056	0.03%
2024/09/20	49.1	180.59	89.4	179.92	177.00	-40.3	89,343	-0.05%
2024/09/19	5.3	175.94	57.7	175.58	176.50	-52.3	89,933	-0.06%
2024/09/18	57.8	177.02	7	174.71	174.00	50.8	90,975	0.06%
2024/09/16	33.2	177.51	29.4	180.64	181.00	3.9	92,423	0.00%
2024/09/13	68.1	177.45	5.2	176.41	176.00	62.9	94,482	0.07%
2024/09/12	153.2	175.54	55.5	176.83	177.50	97.7	96,794	0.10%	大買/
2024/09/11	56.1	170.40	3.2	170.34	169.50	52.9	97,425	0.05%
2024/09/10	36.3	169.46	106.1	170.96	169.00	-69.7	98,440	-0.07%	大賣/
2024/09/09	28.1	171.81	50.1	171.79	172.00	-22	98,999	-0.02%
2024/09/06	43.7	176.33	92.2	176.62	176.50	-48.4	100,326	-0.05%
2024/09/05	39.4	176.99	40.1	177.66	175.00	-0.6	101,765	0.00%
2024/09/04	38.1	176.12	12.2	177.37	179.50	25.9	101,899	0.03%
2024/09/03	38.5	185.33	49.1	185.18	185.00	-10.6	100,741	-0.01%
2024/09/02	5.5	183.72	1	187.00	183.00	4.5	101,914	0.00%
2024/08/30	10.1	184.90	7.1	184.71	184.50	3	103,273	0.00%
2024/08/29	25.2	182.04	43.8	181.41	184.50	-18.6	104,122	-0.02%
2024/08/28	24.2	184.20	37.3	183.65	185.50	-13.1	104,648	-0.01%
2024/08/27	40.8	179.95	7.3	179.71	180.50	33.4	106,103	0.03%
2024/08/26	51.2	183.25	80	182.74	182.00	-28.8	106,949	-0.03%
2024/08/23	40.2	177.37	9.2	179.24	180.00	31	107,498	0.03%
2024/08/22	32.9	180.49	28.3	180.50	179.50	4.7	107,809	0.00%
2024/08/21	33.4	183.01	28	185.04	183.50	5.4	108,503	0.00%
2024/08/20	50.4	188.62	22	189.61	186.50	28.3	108,463	0.03%
2024/08/19	28	186.35	17	187.26	187.00	11	108,510	0.01%
2024/08/16	15	185.00	141	185.77	184.00	-126	108,475	-0.12%	大賣/鉅額交易
2024/08/15	136.1	183.35	1.2	181.29	181.00	134.9	108,044	0.12%	大買/鉅額交易
2024/08/14	21.3	184.91	35.8	185.44	185.50	-14.5	107,885	-0.01%
2024/08/13	30.1	180.58	21.3	181.10	181.00	8.9	107,715	0.01%
2024/08/12	39.3	175.42	67.8	175.88	176.00	-28.6	108,358	-0.03%
2024/08/09	30.8	169.05	97.3	170.73	168.50	-66.5	109,102	-0.06%
2024/08/08	136.4	163.58	89	164.77	163.50	47.4	108,889	0.04%	大買/
2024/08/07	96.9	170.01	94.4	172.29	170.50	2.5	107,321	0.00%
2024/08/06	160.7	170.41	157.2	172.12	167.50	3.5	105,884	0.00%	大買/大賣/
2024/08/05	239.6	169.67	188.1	168.76	168.00	51.5	102,629	0.05%	大買/大賣/
2024/08/02	224.5	190.54	41.1	189.30	186.50	183.4	100,061	0.18%	大買/鉅額交易
2024/08/01	18	202.67	24.3	202.92	202.50	-6.3	99,293	-0.01%
2024/07/31	42.8	198.58	41.2	198.18	198.00	1.6	101,079	0.00%
2024/07/30	54.4	193.01	50.2	192.95	196.00	4.2	100,915	0.00%
2024/07/29	24	195.04	18	193.50	193.00	6	101,111	0.01%
2024/07/26	86.2	191.44	108.1	191.62	192.00	-21.9	101,334	-0.02%	大賣/
2024/07/23	24	200.17	63.2	200.04	201.50	-39.2	101,273	-0.04%
2024/07/22	81.9	194.52	75.5	195.55	192.50	6.3	101,525	0.01%
2024/07/19	62	201.90	20.2	202.26	204.00	41.8	100,691	0.04%
2024/07/18	153.9	205.38	58.2	204.37	204.00	95.8	102,383	0.09%	大買/
2024/07/17	46.6	213.57	69	213.67	212.00	-22.4	101,305	-0.02%
2024/07/16	35.8	213.85	16.1	214.91	213.00	19.7	101,241	0.02%
2024/07/15	16.7	217.22	16.5	216.76	216.50	0.2	102,079	0.00%
2024/07/12	139.5	217.71	71.4	216.12	216.00	68.2	102,453	0.07%	大買/
2024/07/11	72.3	225.65	56.2	225.74	225.50	16.2	101,909	0.02%
2024/07/10	40.4	222.64	28.8	223.44	223.50	11.6	103,744	0.01%
2024/07/09	113.7	227.05	87.2	226.19	225.50	26.5	104,436	0.03%	大買/
2024/07/08	32.5	223.47	104.9	223.91	226.50	-72.4	104,093	-0.07%	大賣/
2024/07/05	28.1	213.40	17.1	214.24	214.50	11	105,052	0.01%
2024/07/04	30.1	213.77	75.6	212.92	214.50	-45.5	105,962	-0.04%
2024/07/03	61.1	205.52	12.1	204.59	203.00	49.1	105,809	0.05%
2024/07/02	102.5	208.65	31.1	206.56	204.50	71.4	106,349	0.07%	大買/
2024/07/01	26	215.83	48.1	216.09	216.00	-22	106,325	-0.02%
2024/06/28	30.4	213.68	24.2	214.98	214.00	6.2	108,067	0.01%
2024/06/27	32.6	209.61	45.2	212.04	212.50	-12.6	108,103	-0.01%
2024/06/26	62.1	212.62	9.3	211.54	210.00	52.8	109,229	0.05%
2024/06/25	39.9	206.21	63.3	207.01	211.00	-23.4	110,700	-0.02%
2024/06/24	58.1	206.76	18.2	206.56	206.00	39.9	111,189	0.04%
2024/06/21	72.4	213.22	22.4	212.76	212.00	50.1	112,462	0.04%
2024/06/20	19.4	211.36	66	211.44	217.50	-46.6	112,162	-0.04%
2024/06/19	69.6	204.42	76.7	205.67	203.00	-7.1	113,142	-0.01%
2024/06/18	31.4	198.83	45.2	199.09	198.50	-13.8	113,310	-0.01%
2024/06/17	38.3	197.17	24	198.52	200.00	14.3	115,217	0.01%
2024/06/14	31.4	195.75	65.3	195.33	198.00	-33.9	116,569	-0.03%
2024/06/13	53.2	191.10	33.3	192.38	192.00	19.9	118,495	0.02%
2024/06/12	53.3	184.24	78.1	185.29	187.50	-24.8	122,764	-0.02%
2024/06/11	25.3	178.97	61.6	179.84	180.50	-36.4	123,876	-0.03%
2024/06/07	34.1	177.55	16.6	177.86	177.50	17.5	128,123	0.01%
2024/06/06	48.9	179.20	38.2	180.45	177.50	10.7	132,975	0.01%
2024/06/05	36.4	174.02	40.4	175.89	175.50	-4	133,281	0.00%
2024/06/04	89.6	172.68	19	171.52	171.00	70.5	132,468	0.05%
2024/06/03	26.3	176.41	43.4	176.60	176.50	-17.1	131,562	-0.01%
2024/05/31	38	175.08	46.1	175.37	172.00	-8	130,748	-0.01%
2024/05/30	42.4	177.80	21	177.76	176.50	21.4	129,554	0.02%
2024/05/29	56.2	182.28	25.6	183.39	180.50	30.6	130,014	0.02%
2024/05/28	36.3	184.81	18.7	185.10	185.50	17.6	129,230	0.01%
2024/05/27	46.2	183.31	67.5	183.93	185.00	-21.2	128,741	-0.02%
2024/05/24	47.2	173.39	18.3	173.99	176.00	28.9	127,321	0.02%
2024/05/23	14	172.11	41	172.57	173.00	-27	126,500	-0.02%
2024/05/22	31.4	168.09	26.1	169.23	169.00	5.3	125,395	0.00%
2024/05/21	10.1	166.35	66	166.45	166.00	-55.9	124,802	-0.04%
2024/05/20	23.7	167.67	6	168.00	167.50	17.7	124,336	0.01%
2024/05/17	31.3	168.89	10.2	170.20	170.00	21.1	123,763	0.02%
2024/05/16	31.1	173.81	35	175.30	171.50	-3.9	122,712	0.00%
2024/05/15	74	169.36	65.9	171.40	170.50	8.1	120,759	0.01%
2024/05/14	32.4	170.42	14.4	171.19	172.00	18	118,632	0.02%
2024/05/13	27.3	171.41	38.1	171.06	169.50	-10.8	116,850	-0.01%
2024/05/10	72.2	169.55	10.3	169.17	169.50	61.9	115,830	0.05%
2024/05/09	53.4	171.66	81.6	172.84	170.50	-28.3	114,664	-0.02%
2024/05/08	16.1	169.44	4.4	169.89	169.50	11.8	113,075	0.01%
2024/05/07	66.6	168.99	77	169.50	169.50	-10.4	112,117	-0.01%
2024/05/06	42.9	165.34	138.4	165.95	167.50	-95.5	110,314	-0.09%	大賣/
2024/05/03	13	156.15	18	157.89	156.00	-5	107,787	0.00%
2024/05/02	17.6	153.63	3.1	153.19	154.00	14.5	107,073	0.01%
2024/04/30	23.4	157.64	17.8	157.48	156.00	5.6	106,176	0.01%
2024/04/29	42.7	158.40	27.2	158.87	158.50	15.5	105,289	0.01%
2024/04/26	22.5	155.40	67	156.16	155.00	-44.5	104,036	-0.04%
2024/04/25	91.4	152.88	15.3	152.42	151.50	76.1	102,659	0.07%
2024/04/24	20.2	153.98	82.1	152.69	156.00	-61.9	101,157	-0.06%
2024/04/23	15.4	145.03	31.1	144.74	144.00	-15.7	98,752	-0.02%
2024/04/22	29.1	142.96	6.1	143.18	143.00	23	98,059	0.02%
2024/04/19	74.3	143.29	39.4	141.56	143.00	34.9	97,247	0.04%
2024/04/18	13.6	147.33	21	147.71	148.00	-7.5	95,526	-0.01%
2024/04/17	16.1	144.58	19	144.08	146.50	-2.9	94,851	0.00%
2024/04/16	45.3	140.22	30.3	139.27	141.00	15	93,480	0.02%
2024/04/15	124.5	147.07	55.9	146.81	146.00	68.6	90,976	0.08%	大買/
2024/04/12	17.2	150.78	92.3	150.52	150.50	-75.1	89,690	-0.08%
2024/04/11	57.9	150.20	64.2	150.79	150.00	-6.3	87,961	-0.01%
2024/04/10	22.9	156.30	28.1	156.92	154.50	-5.2	85,355	-0.01%
2024/04/09	53.4	158.52	19	159.24	158.00	34.4	84,044	0.04%
2024/04/08	20.4	158.08	80.1	158.19	158.00	-59.7	82,682	-0.07%
2024/04/03	52.7	156.79	45.4	157.71	159.00	7.3	81,311	0.01%
2024/04/02	20	153.59	59.1	155.37	159.00	-39.1	79,344	-0.05%
2024/04/01	69.5	150.85	55.1	151.94	150.50	14.4	76,692	0.02%
2024/03/29	55.5	152.43	21.1	152.95	150.00	34.4	75,560	0.05%
2024/03/28	44.2	153.45	65.6	154.07	155.50	-21.4	73,210	-0.03%
2024/03/27	33.9	144.82	55.4	147.32	148.50	-21.5	70,339	-0.03%
2024/03/26	47.3	142.84	37.5	145.16	142.00	9.9	68,483	0.01%
2024/03/25	32.4	146.03	15.6	146.09	145.50	16.8	66,381	0.03%
2024/03/22	119.2	144.73	32.5	145.98	145.50	86.7	64,505	0.13%	大買/
2024/03/21	63.7	142.60	139.8	141.14	142.50	-76.1	61,032	-0.12%	大賣/
2024/03/20	66.2	138.24	936	138.32	138.00	-869.8	58,649	-1.48%	大賣/鉅額交易
2024/03/19	56	132.87	86.6	134.47	136.00	-30.6	55,781	-0.05%
2024/03/18	80.5	133.21	61	133.58	136.00	19.5	53,182	0.04%
2024/03/15	30.2	129.76	351.2	131.36	132.00	-321	49,532	-0.65%	大賣/鉅額交易
2024/03/14	2	119.50	98.7	119.46	121.00	-96.7	43,236	-0.22%
2024/03/13	34	120.84	115.1	120.79	120.50	-81.1	40,314	-0.20%	大賣/
2024/03/12	24.1	115.57	236.3	116.02	119.00	-212.3	34,910	-0.61%	大賣/鉅額交易
2024/03/11	12.3	109.45	56.8	109.99	109.50	-44.5	29,389	-0.15%
2024/03/08	7	106.50	15.8	105.67	105.00	-8.8	27,431	-0.03%
2024/03/07	32	107.98	11.3	107.54	107.50	20.7	26,533	0.08%
2024/03/06	4.1	106.25	8	106.31	106.50	-3.9	26,183	-0.02%
2024/03/05	15	107.17	43	107.09	106.50	-28	26,190	-0.11%
2024/03/04	31.3	105.68	84.1	105.72	106.50	-52.8	25,463	-0.21%
2024/03/01	7	103.00	1	103.00	102.00	6	24,125	0.02%
2024/02/29	0	0.00	2	103.25	103.00	-2	24,041	-0.01%
2024/02/27	11	103.95	1.1	103.50	103.50	9.9	23,750	0.04%
2024/02/26	0	0.00	7	103.57	103.50	-7	23,649	-0.03%
2024/02/23	0	0.00	15	103.40	103.00	-15	23,790	-0.06%
2024/02/22	26	103.00	4	103.50	103.50	22	24,119	0.09%
2024/02/21	0	0.00	7	103.50	103.00	-7	24,289	-0.03%
2024/02/20	2	103.50	12	104.17	103.50	-10	24,762	-0.04%
2024/02/19	0.2	102.50	8	101.94	103.00	-7.8	24,617	-0.03%
2024/02/16	4	101.00	7	101.00	101.50	-3	25,053	-0.01%
2024/02/15	10	101.50	3.2	101.50	101.00	6.8	25,287	0.03%
2024/02/05	2	102.00	5	101.50	101.50	-3	25,125	-0.01%
2024/02/02	4	101.50	0	0.00	102.00	4	25,105	0.02%
2024/02/01	1.1	102.92	2.1	102.50	103.00	-1	25,344	0.00%
2024/01/31	1.8	102.00	0	0.00	102.50	1.8	25,428	0.01%
2024/01/30	4	102.50	0.2	102.03	102.00	3.8	25,581	0.01%
2024/01/29	3	102.67	16.7	102.53	102.50	-13.7	25,927	-0.05%
2024/01/26	3.2	102.53	8.1	102.69	102.50	-4.8	26,364	-0.02%
2024/01/25	11	101.77	5.1	101.50	102.00	5.9	26,353	0.02%
2024/01/23	0	0.00	5	100.00	101.00	-5	27,103	-0.02%
2024/01/22	5.2	100.02	2	100.01	99.90	3.2	29,035	0.01%
2024/01/19	1.1	100.05	2.1	100.03	100.50	-1	29,204	0.00%
2024/01/18	21	99.60	0.1	99.89	99.90	20.9	29,563	0.07%
2024/01/17	11	99.11	0	0.00	98.60	11	29,936	0.04%
2024/01/16	3	99.83	0	0.00	100.00	3	30,976	0.01%
2024/01/15	6	100.33	0	0.00	100.00	6	31,922	0.02%
2024/01/12	2.1	100.98	3	100.33	100.50	-0.9	32,081	0.00%
2024/01/11	3	100.33	0	0.00	100.50	3	32,209	0.01%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	5	101.50	5.1	101.42	101.00	-0.1	31,963	0.00%
2024/01/08	11.2	102.27	3	102.67	101.50	8.2	31,828	0.03%
2024/01/05	1	104.00	1.9	104.00	104.00	-0.9	31,693	0.00%
2024/01/04	1	104.00	5	104.00	104.00	-4	31,937	-0.01%
2024/01/03	2	104.50	6	104.17	104.50	-4	32,154	-0.01%
2024/01/02	3.3	104.55	3	104.83	105.00	0.3	32,305	0.00%
2023/12/29	1.2	104.50	1.1	104.46	104.50	0.1	32,250	0.00%
2023/12/28	0.5	103.50	7.1	103.64	104.00	-6.6	32,274	-0.02%
2023/12/27	2	103.75	4.6	103.50	103.50	-2.6	32,180	-0.01%
2023/12/26	1	103.50	23.2	103.50	104.00	-22.2	32,097	-0.07%
2023/12/25	3	103.50	14.3	103.50	103.50	-11.3	32,284	-0.04%
2023/12/22	0	0.00	17.4	103.49	103.50	-17.4	32,363	-0.05%
2023/12/21	6.3	103.08	0.1	103.14	103.50	6.2	32,468	0.02%
2023/12/20	11.1	103.91	36.3	103.77	104.50	-25.2	32,160	-0.08%
2023/12/19	35	101.79	21	102.43	102.50	14	31,507	0.04%
2023/12/18	0	0.00	315.8	101.52	102.00	-315.8	31,329	-1.01%	大賣/鉅額交易
2023/12/14	0.4	101.39	20.1	101.50	102.00	-19.6	30,726	-0.06%
2023/12/13	3	101.00	6.4	101.00	101.00	-3.4	30,500	-0.01%
2023/12/12	0	0.00	41	100.96	101.00	-41	30,839	-0.13%
2023/12/11	22	100.59	1	101.00	101.00	21	30,769	0.07%
2023/12/08	0	0.00	12.5	101.40	101.50	-12.5	30,658	-0.04%
2023/12/07	5.1	101.00	6	100.92	101.00	-0.9	30,887	0.00%
2023/12/06	4.1	101.12	42	101.50	101.00	-37.9	30,950	-0.12%
2023/12/05	1	101.00	1	100.50	101.00	0	30,895	0.00%
2023/12/04	12.1	100.92	13	100.50	101.00	-1	30,773	0.00%
2023/12/01	17.5	100.60	2	100.50	100.50	15.5	30,811	0.05%
2023/11/30	3	101.83	15	101.67	101.50	-12	30,592	-0.04%
2023/11/29	13	102.04	0.5	102.04	102.00	12.5	30,267	0.04%
2023/11/28	1	102.50	25.2	102.32	102.50	-24.2	29,970	-0.08%
2023/11/27	11	102.55	1.2	102.79	101.50	9.8	30,482	0.03%
2023/11/24	1.1	101.50	0	102.00	101.50	1.1	30,442	0.00%
2023/11/22	5	102.80	5.4	102.79	102.00	-0.4	31,063	0.00%
2023/11/21	0	0.00	43	102.02	102.50	-43	30,942	-0.14%
2023/11/20	9	101.39	40	101.25	101.00	-31	31,170	-0.10%
2023/11/17	20	102.50	28.2	102.52	102.50	-8.2	30,949	-0.03%
2023/11/16	29	100.98	4.1	100.87	101.00	24.9	30,387	0.08%
2023/11/15	44	100.12	11.2	100.10	100.50	32.8	30,054	0.11%
2023/11/14	7.7	99.73	43.2	100.12	100.00	-35.5	29,488	-0.12%
2023/11/13	6.2	97.91	13.1	97.91	97.70	-6.9	29,120	-0.02%
2023/11/10	3.7	97.47	4	97.25	97.20	-0.3	29,544	0.00%
2023/11/09	13	97.95	11.2	97.66	97.90	1.8	30,337	0.01%
2023/11/08	28.6	97.00	7.2	97.02	97.00	21.4	30,321	0.07%
2023/11/07	10.4	95.75	4	95.78	96.10	6.4	30,373	0.02%
2023/11/06	2.2	96.60	11	97.08	96.40	-8.8	30,281	-0.03%
2023/11/03	8.5	95.74	7	95.73	95.80	1.5	29,982	0.01%
2023/11/02	1	96.60	16.4	96.81	97.00	-15.4	29,758	-0.05%
2023/11/01	9.1	96.03	11.1	96.13	95.60	-2	30,097	-0.01%
2023/10/31	12.2	96.07	33.1	96.06	96.50	-20.9	30,309	-0.07%
2023/10/30	99.7	95.27	10	95.28	94.50	89.7	29,933	0.30%
2023/10/27	4	98.37	15	98.40	98.20	-11	28,083	-0.04%
2023/10/26	8.7	98.45	0	98.70	98.50	8.7	28,036	0.03%
2023/10/25	81.4	99.01	9.5	99.06	99.00	71.9	27,773	0.26%
2023/10/24	57	98.55	16	98.53	98.30	41	27,620	0.15%
2023/10/23	101.3	100.65	5	100.60	100.50	96.3	26,288	0.37%	大買/
2023/10/20	0.1	103.50	3	104.00	103.50	-2.9	25,919	-0.01%
2023/10/19	10	104.00	7	103.57	103.50	3	25,714	0.01%
2023/10/18	1	106.00	1	105.50	105.50	0	25,514	0.00%
2023/10/17	1	106.50	22	107.05	106.50	-21	25,614	-0.08%
2023/10/16	3	107.00	2.1	107.00	107.00	0.9	26,265	0.00%
2023/10/13	4.1	107.00	6	107.25	107.50	-1.9	26,851	-0.01%
2023/10/12	4	107.00	8.4	106.74	107.00	-4.4	27,096	-0.02%
2023/10/11	1	106.00	14.1	106.25	106.00	-13.1	27,348	-0.05%
2023/10/06	6.3	105.34	14.1	105.14	105.50	-7.8	27,369	-0.03%
2023/10/05	0.2	103.50	16	103.56	103.50	-15.8	27,528	-0.06%
2023/10/04	27.4	102.64	10	103.10	103.00	17.4	27,645	0.06%
2023/10/03	6.2	104.01	7	104.00	104.00	-0.8	27,599	0.00%
2023/10/02	5.1	104.51	3	104.67	104.50	2.1	27,816	0.01%
2023/09/28	13.2	103.66	0	0.00	104.00	13.2	28,735	0.05%
2023/09/27	1.7	104.16	0	0.00	104.00	1.7	29,226	0.01%
2023/09/26	9.3	104.35	7	104.43	104.00	2.3	30,286	0.01%
2023/09/25	2.8	105.32	0	0.00	105.50	2.8	31,242	0.01%
2023/09/22	1.2	105.07	0.1	105.00	105.00	1.1	31,773	0.00%
2023/09/21	3.4	105.39	0	0.00	105.00	3.4	32,181	0.01%
2023/09/20	5.2	106.31	0	0.00	106.00	5.2	32,555	0.02%
2023/09/19	22.2	107.45	4	107.00	106.50	18.2	33,360	0.05%
2023/09/18	4.1	106.01	4	106.25	106.50	0.1	34,796	0.00%
2023/09/15	4	106.38	0	0.00	106.00	4	35,058	0.01%
2023/09/14	0	0.00	8.8	106.50	106.50	-8.8	34,962	-0.03%
2023/09/13	2.7	106.55	1	107.00	106.00	1.7	35,116	0.00%
2023/09/12	0.1	106.38	5	107.20	107.50	-4.9	35,594	-0.01%
2023/09/11	2.1	105.02	0	0.00	105.00	2.1	35,679	0.01%
2023/09/08	7.1	105.50	0.1	106.00	106.00	7	35,975	0.02%
2023/09/07	1.2	105.57	1	105.50	105.50	0.2	36,936	0.00%
2023/09/06	0	106.00	8	106.31	106.00	-8	38,325	-0.02%
2023/09/04	2	106.25	2.1	106.50	106.50	-0.1	38,384	0.00%
2023/09/01	2	107.00	9	106.72	107.50	-7	38,403	-0.02%
2023/08/31	6.1	106.08	5	105.90	106.50	1.1	38,772	0.00%
2023/08/30	1	106.00	6	106.25	106.00	-5	38,234	-0.01%
2023/08/29	13.2	105.73	28	105.96	106.00	-14.8	38,783	-0.04%
2023/08/28	1.3	108.50	7.1	108.15	108.00	-5.8	38,485	-0.02%
2023/08/25	20.7	108.17	0	0.00	108.00	20.7	39,185	0.05%
2023/08/24	36	109.19	24.2	109.29	109.50	11.8	40,302	0.03%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	0.1	107.00	14	106.54	106.50	-14	41,061	-0.03%
2023/08/21	1	105.50	0	0.00	106.00	1	41,271	0.00%
2023/08/18	0.2	106.00	1	107.00	106.00	-0.9	41,354	0.00%
2023/08/17	4.1	106.27	24	106.29	106.50	-19.9	41,432	-0.05%
2023/08/16	42.3	105.66	21	105.98	105.50	21.3	41,323	0.05%
2023/08/15	33	107.70	1	107.50	107.00	32	41,146	0.08%
2023/08/14	3	109.83	1	109.50	110.00	2	40,542	0.00%
2023/08/11	6.8	108.97	1	109.00	108.50	5.8	40,690	0.01%
2023/08/10	1.1	110.00	5	109.80	110.00	-4	41,012	-0.01%
2023/08/09	0	0.00	5	110.90	110.50	-5	41,109	-0.01%
2023/08/08	0	0.00	3	110.67	110.50	-3	41,947	-0.01%
2023/08/07	18	111.00	0.1	111.50	109.50	17.9	41,823	0.04%
2023/08/04	1	110.50	10	110.40	111.00	-9	41,358	-0.02%
2023/08/02	10	109.30	1	108.50	108.00	9	41,384	0.02%
2023/08/01	0.1	109.50	8	109.94	110.50	-7.9	40,993	-0.02%
2023/07/31	1	109.00	0	0.00	108.50	1	40,803	0.00%
2023/07/28	6.6	109.97	1	109.50	109.50	5.6	40,510	0.01%
2023/07/27	30.6	111.86	0.1	111.00	110.50	30.5	40,589	0.08%
2023/07/26	1	111.00	6	111.58	111.50	-5	40,899	-0.01%
2023/07/25	1	111.50	27.1	110.98	112.00	-26.1	40,721	-0.06%
2023/07/24	1	108.00	12	107.96	108.00	-11	39,989	-0.03%
2023/07/21	4.1	107.27	1	107.00	107.50	3.1	40,226	0.01%
2023/07/20	11.1	108.23	2	108.00	108.00	9.1	40,260	0.02%
2023/07/19	13.1	109.54	1	110.00	108.50	12.1	40,018	0.03%
2023/07/18	12	112.33	7.1	112.21	112.00	5	39,654	0.01%
2023/07/17	2.9	110.69	8.1	110.12	110.50	-5.2	39,110	-0.01%
2023/07/14	11.3	107.61	10.2	108.81	109.50	1.1	38,735	0.00%
2023/07/13	6	107.83	6	108.17	107.00	0	38,284	0.00%
2023/07/12	2.1	107.19	22	107.00	107.50	-19.9	38,042	-0.05%
2023/07/11	1	104.51	3.1	105.00	105.00	-2.1	37,842	-0.01%
2023/07/10	2.1	104.77	12.1	104.93	104.50	-10	37,828	-0.03%
2023/07/07	5.2	104.90	3	105.50	105.50	2.2	37,756	0.01%
2023/07/06	262.4	106.03	3.1	106.98	105.50	259.3	37,732	0.69%	大買/鉅額交易
2023/07/05	22.5	108.11	2.2	108.54	108.50	20.3	36,789	0.06%
2023/07/04	29.7	110.59	225	110.27	110.00	-195.3	36,139	-0.54%	大賣/鉅額交易
2023/07/03	23.8	114.69	17.9	114.58	115.00	5.9	35,462	0.02%
2023/06/30	24	112.40	22.8	112.48	113.00	1.2	34,309	0.00%
2023/06/29	41	114.22	14.1	114.14	113.00	27	33,829	0.08%
2023/06/28	33.5	115.01	9.1	114.95	115.00	24.4	33,522	0.07%
2023/06/27	26.1	115.88	24.3	115.00	114.00	1.8	33,179	0.01%
2023/06/26	44	115.23	44.4	115.35	115.50	-0.4	32,601	0.00%
2023/06/21	11	112.50	3.2	112.98	113.00	7.8	32,082	0.02%
2023/06/20	32.5	112.32	21.1	112.52	112.50	11.5	32,028	0.04%
2023/06/19	11	111.95	25.1	111.66	112.50	-14.1	31,892	-0.04%
2023/06/16	6.1	111.75	5.1	111.70	111.00	1	31,825	0.00%
2023/06/15	36.3	111.32	3.2	111.35	111.50	33.1	31,398	0.11%
2023/06/14	3.2	112.50	5	112.00	112.50	-1.8	31,855	-0.01%
2023/06/13	7.2	111.93	46.2	112.51	112.50	-39	31,723	-0.12%
2023/06/12	1	108.00	120.3	110.53	110.50	-119.3	30,901	-0.39%	大賣/鉅額交易
2023/06/09	2	107.75	2	107.50	108.00	0	29,760	0.00%
2023/06/08	11	107.91	15	107.47	107.00	-4	29,876	-0.01%
2023/06/07	0	0.00	32.1	107.48	108.00	-32.1	30,051	-0.11%
2023/06/06	1	106.00	22	106.05	107.00	-21	30,703	-0.07%
2023/06/05	5.2	107.50	30.9	107.63	107.50	-25.7	30,622	-0.08%
2023/06/02	41.3	108.13	15.1	108.17	108.00	26.2	31,419	0.08%
2023/06/01	26.1	106.91	44.3	107.42	108.00	-18.2	31,156	-0.06%
2023/05/31	21	106.98	18	106.08	106.50	3	30,871	0.01%
2023/05/30	23.3	107.41	65.6	106.80	107.00	-42.3	30,356	-0.14%
2023/05/29	36	104.50	21.1	104.83	105.50	14.9	29,635	0.05%
2023/05/26	16	102.50	13	102.38	102.50	3	29,233	0.01%
2023/05/25	1.5	102.50	3	103.00	102.50	-1.5	28,999	-0.01%
2023/05/24	2	102.75	0.2	102.75	103.00	1.8	28,936	0.01%
2023/05/23	4	102.50	3	102.67	102.50	1	28,904	0.00%
2023/05/22	1	102.50	2	102.75	103.00	-1	28,907	0.00%
2023/05/19	5	102.50	13.6	102.52	103.00	-8.6	29,083	-0.03%
2023/05/17	5	102.00	4	102.63	102.50	1	29,333	0.00%
2023/05/16	15	102.40	2	102.50	102.00	13	28,993	0.04%
2023/05/15	6	102.00	0	0.00	102.00	6	28,601	0.02%
2023/05/12	2	105.50	17	105.80	102.50	-15	28,557	-0.05%
2023/05/11	2	105.50	17	105.80	105.00	-15	27,867	-0.05%
2023/05/10	0.2	106.50	13	106.46	106.50	-12.8	27,910	-0.05%
2023/05/09	16	106.38	28.1	105.48	106.50	-12.1	28,140	-0.04%
2023/05/08	3	105.00	2	105.25	105.00	1	28,301	0.00%
2023/05/05	0	0.00	10.1	105.00	105.00	-10.1	28,849	-0.03%
2023/05/04	8.3	105.36	1.2	105.02	105.00	7.1	29,465	0.02%
2023/05/03	2.1	105.52	5.3	105.79	105.50	-3.2	29,917	-0.01%
2023/05/02	13.1	105.53	27.5	105.55	106.00	-14.4	30,781	-0.05%
2023/04/28	0.2	104.00	2	104.00	104.50	-1.9	31,312	-0.01%
2023/04/27	1	103.50	0	104.00	103.50	1	31,454	0.00%
2023/04/26	5	104.00	0	104.00	103.50	5	31,624	0.02%
2023/04/25	2	103.00	1	103.00	103.00	1	31,354	0.00%
2023/04/24	2	103.75	0	104.00	103.50	2	31,215	0.01%
2023/04/21	1	105.00	9.3	105.04	104.00	-8.3	31,240	-0.03%
2023/04/20	0	0.00	3.1	104.32	104.50	-3.1	31,018	-0.01%
2023/04/19	0	0.00	1.1	104.47	104.00	-1.1	31,244	0.00%
2023/04/18	1	104.50	13.5	104.11	104.50	-12.5	31,266	-0.04%
2023/04/17	0	0.00	15	104.00	104.00	-15	31,594	-0.05%
2023/04/14	0	0.00	13	104.23	104.50	-13	32,030	-0.04%
2023/04/13	21	102.98	5	103.00	103.00	16	32,380	0.05%
2023/04/12	2.5	102.81	0.1	103.00	102.50	2.4	32,302	0.01%
2023/04/11	1	103.00	1.1	103.05	103.50	-0.1	32,585	0.00%
2023/04/10	9.2	103.34	4	103.38	103.00	5.2	32,478	0.02%
2023/04/07	1	103.02	0	0.00	103.00	1	32,418	0.00%
2023/04/06	14.7	103.69	1.2	104.87	103.50	13.5	32,371	0.04%
2023/03/31	0.8	104.50	1	104.02	104.00	-0.3	31,976	0.00%
2023/03/30	13	104.12	1.2	104.00	104.50	11.8	32,025	0.04%
2023/03/29	21	103.24	0	0.00	103.50	21	32,165	0.07%
2023/03/28	2	103.00	0	0.00	103.00	2	32,556	0.01%
2023/03/27	9	103.78	0.1	104.60	103.50	8.9	32,645	0.03%
2023/03/24	5.2	104.63	17.4	105.55	105.50	-12.2	33,306	-0.04%
2023/03/23	1	103.50	11	103.77	103.50	-10	32,568	-0.03%
2023/03/22	3.3	103.69	0.1	104.00	103.50	3.2	32,454	0.01%
2023/03/21	0	0.00	9.1	103.94	103.50	-9.1	32,672	-0.03%
2023/03/20	8	102.69	0.2	103.00	102.50	7.8	32,644	0.02%
2023/03/17	3.1	103.19	15.1	103.86	103.50	-12	32,828	-0.04%
2023/03/16	5	102.50	4.3	102.15	102.00	0.7	32,303	0.00%
2023/03/15	1	102.50	8.1	102.32	102.50	-7.1	32,585	-0.02%
2023/03/14	16	102.03	4	102.13	102.00	12	33,160	0.04%
2023/03/13	2	103.00	2	101.50	103.00	0	33,434	0.00%
2023/03/10	15.1	101.93	12	102.00	102.00	3.1	34,333	0.01%
2023/03/09	14	102.71	11.1	102.51	102.50	2.9	34,973	0.01%
2023/03/08	0.1	104.00	12.2	104.50	104.00	-12.2	35,167	-0.03%
2023/03/07	14	105.46	53.3	105.01	105.00	-39.3	35,211	-0.11%
2023/03/06	3.1	103.66	7.1	103.57	103.50	-4	34,782	-0.01%
2023/03/03	2.1	103.48	27.1	103.50	102.50	-25	34,733	-0.07%
2023/03/02	0	0.00	3.3	102.45	102.50	-3.3	34,949	-0.01%
2023/03/01	4.1	100.06	32	101.31	102.00	-27.9	35,010	-0.08%
2023/02/24	24.1	101.79	0	0.00	101.00	24.1	34,736	0.07%
2023/02/23	10	103.00	2	103.00	103.00	8	34,341	0.02%
2023/02/22	3.1	101.52	0	0.00	102.00	3.1	34,713	0.01%
2023/02/21	10	102.55	1	102.51	102.50	9	34,783	0.03%
2023/02/20	6	102.83	6.2	103.49	103.00	-0.2	35,331	0.00%
2023/02/17	2.1	103.02	30.4	103.21	103.50	-28.3	35,745	-0.08%
2023/02/16	4	103.00	12.9	103.23	103.50	-8.9	36,384	-0.02%
2023/02/15	10	102.00	19.1	102.16	102.50	-9.1	37,202	-0.02%
2023/02/14	2	101.75	46	101.99	102.00	-44	37,250	-0.12%
2023/02/13	4	101.25	28	101.61	101.00	-24	37,616	-0.06%
2023/02/10	1	101.50	38	101.51	101.50	-37	37,809	-0.10%
2023/02/09	11.3	100.56	18	101.44	101.00	-6.7	38,059	-0.02%
2023/02/08	5.2	100.52	11	101.00	100.50	-5.8	38,379	-0.02%
2023/02/07	33.1	100.56	30	100.65	100.50	3.1	38,627	0.01%
2023/02/06	8	101.56	94.2	101.52	101.50	-86.2	38,581	-0.22%
2023/02/03	18.3	99.57	12	99.90	99.60	6.3	38,523	0.02%
2023/02/02	34.5	100.21	0	100.50	100.00	34.5	38,531	0.09%
2023/02/01	65.2	100.04	8.5	100.68	100.00	56.7	38,077	0.15%
2023/01/31	3	100.07	39.4	99.71	99.70	-36.4	37,933	-0.10%
2023/01/30	29.8	98.54	11	98.85	98.10	18.8	37,093	0.05%
2023/01/17	11.3	98.22	9	98.26	98.10	2.3	36,341	0.01%
2023/01/16	28.6	98.54	3	98.93	98.10	25.6	36,361	0.07%
2023/01/13	28.2	99.08	16	98.94	98.60	12.2	36,315	0.03%
2023/01/12	3.1	99.35	0	0.00	98.60	3.1	36,978	0.01%
2023/01/11	8.2	99.45	0.1	99.72	99.10	8.1	37,569	0.02%
2023/01/10	3	99.40	0.1	99.55	99.40	3	37,879	0.01%
2023/01/09	19	99.32	10	99.36	99.10	9	38,027	0.02%
2023/01/06	19.4	98.55	2	98.65	98.40	17.4	37,890	0.05%
2023/01/05	18.1	98.12	8	98.23	98.00	10.1	38,045	0.03%
2023/01/04	31.4	98.24	7	98.16	98.10	24.4	38,079	0.06%
2023/01/03	20.1	98.42	21	98.81	99.10	-0.9	38,013	0.00%
2022/12/30	12	99.98	4.6	99.91	99.90	7.4	37,602	0.02%
2022/12/29	49.5	99.76	40	99.90	99.70	9.5	37,753	0.03%
2022/12/28	17	100.00	0	0.00	100.50	17	38,005	0.04%
2022/12/27	0	101.00	0	0.00	100.50	0	37,915	0.00%
2022/12/26	11.4	101.00	0	0.00	101.00	11.4	38,115	0.03%
2022/12/23	0	100.75	1	100.50	101.00	-1	38,434	0.00%
2022/12/22	5.6	100.50	2	101.00	101.00	3.6	38,849	0.01%
2022/12/21	5.1	100.50	0	0.00	100.00	5.1	39,308	0.01%
2022/12/20	29.1	100.66	28	100.00	100.00	1.1	39,198	0.00%
2022/12/19	0	101.00	8	101.38	101.50	-8	39,135	-0.02%
2022/12/16	60.2	100.89	0	0.00	100.50	60.2	38,899	0.15%
2022/12/15	8	101.50	1	101.50	101.50	7	38,102	0.02%
2022/12/14	0	0.00	23	101.85	102.50	-23	38,124	-0.06%
2022/12/13	9.1	101.34	11	101.50	101.00	-1.9	38,141	-0.01%
2022/12/12	3.2	101.53	0	0.00	102.00	3.2	37,850	0.01%
2022/12/09	8	102.19	1	103.00	102.00	7	38,145	0.02%
2022/12/08	18.1	101.67	3.1	102.02	101.50	15	37,890	0.04%
2022/12/07	23.1	103.19	12	103.00	102.00	11.1	37,817	0.03%
2022/12/06	39.1	103.45	8.2	103.32	103.00	30.9	37,621	0.08%
2022/12/05	60.1	106.24	44.2	105.88	105.50	15.9	37,014	0.04%
2022/12/02	36	105.35	39.2	105.03	105.50	-3.2	36,500	-0.01%
2022/12/01	19	102.50	110.1	102.52	103.00	-91.1	35,734	-0.25%	大賣/
2022/11/30	41.1	100.96	15.1	101.17	100.50	26	34,905	0.07%
2022/11/29	18.2	99.94	1	99.80	100.00	17.2	34,038	0.05%
2022/11/28	18.4	99.99	11	100.50	100.00	7.4	33,757	0.02%
2022/11/25	0.1	100.59	16.4	100.68	100.50	-16.3	33,605	-0.05%
2022/11/24	22.2	100.05	0.2	101.00	101.00	22	33,507	0.07%
2022/11/23	3.1	101.16	8	101.31	100.50	-5	33,169	-0.01%
2022/11/22	17.1	100.21	0.9	101.00	100.50	16.2	33,091	0.05%
2022/11/21	26.3	100.35	0	0.00	100.00	26.3	32,902	0.08%
2022/11/18	21.2	100.67	24	100.77	100.50	-2.8	32,636	-0.01%
2022/11/17	7.1	101.78	23	101.50	101.50	-15.9	32,326	-0.05%
2022/11/16	23.1	101.93	88.1	101.63	101.50	-65	32,188	-0.20%
2022/11/15	2.5	101.58	39	101.65	101.50	-36.5	31,685	-0.12%
2022/11/14	84.1	100.87	13	100.88	101.50	71.1	31,198	0.23%
2022/11/11	166.2	100.49	7	100.21	100.00	159.2	30,512	0.52%	大買/鉅額交易
2022/11/10	35.2	100.56	0	0.00	100.50	35.2	29,543	0.12%
2022/11/09	52	101.99	11	102.00	102.50	41	29,373	0.14%
2022/11/08	33.2	100.00	1	100.00	100.00	32.2	29,190	0.11%
2022/11/07	23.2	100.15	0	100.00	100.00	23.1	29,498	0.08%
2022/11/04	54.6	99.97	0.2	100.25	100.50	54.4	29,858	0.18%
2022/11/03	3.2	100.86	13	100.92	101.00	-9.8	29,990	-0.03%
2022/11/02	15.1	101.57	2	101.50	102.00	13.1	29,765	0.04%
2022/11/01	11.5	101.16	2.3	101.13	101.50	9.2	29,668	0.03%
2022/10/31	10.3	101.92	0	0.00	102.50	10.3	29,304	0.04%
2022/10/28	1.1	103.60	20.3	104.00	104.00	-19.2	29,222	-0.07%
2022/10/27	1.1	104.50	3.2	104.82	104.00	-2.1	29,368	-0.01%
2022/10/26	1	103.00	2.2	103.97	104.00	-1.2	29,519	0.00%
2022/10/25	0.1	102.40	0	0.00	103.50	0.1	29,293	0.00%
2022/10/24	4	103.38	2	103.25	103.00	2	29,045	0.01%
2022/10/21	22	102.98	2	103.25	103.50	20	28,923	0.07%
2022/10/20	3.4	101.36	1	102.00	102.50	2.4	29,034	0.01%
2022/10/19	3.2	103.19	2	104.00	103.00	1.2	28,453	0.00%
2022/10/18	7.5	103.80	11.5	103.96	103.50	-4	28,204	-0.01%
2022/10/17	5	104.10	1	105.50	105.00	4	28,041	0.01%
2022/10/14	2	105.00	41	104.96	105.00	-39	27,956	-0.14%
2022/10/13	3.1	103.50	33	103.42	103.50	-29.9	28,122	-0.11%
2022/10/12	43.4	103.80	1	102.50	103.00	42.4	27,974	0.15%
2022/10/11	36.1	104.51	10	104.50	104.00	26.1	27,628	0.09%
2022/10/07	1.1	107.00	2.3	107.22	107.50	-1.2	27,413	0.00%
2022/10/06	10.3	107.01	34	107.04	107.50	-23.7	27,815	-0.09%
2022/10/05	42.3	106.47	8	106.50	107.00	34.3	27,893	0.12%
2022/10/04	0.3	102.50	1	102.50	102.50	-0.7	27,455	0.00%
2022/10/03	2.5	101.09	0	0.00	101.00	2.5	27,474	0.01%
2022/09/30	4.4	101.62	8	100.25	102.00	-3.6	27,695	-0.01%
2022/09/29	4.3	101.30	4	101.63	101.50	0.3	27,913	0.00%
2022/09/28	23.2	101.63	2	101.50	100.50	21.2	28,002	0.08%
2022/09/27	7.2	103.72	0	0.00	103.50	7.2	27,942	0.03%
2022/09/26	16.1	104.81	23	104.30	104.00	-6.9	28,760	-0.02%
2022/09/23	2	106.50	2	106.00	106.50	0	29,122	0.00%
2022/09/22	6	106.17	0	0.00	107.00	6	29,606	0.02%
2022/09/21	15	107.70	1	106.50	107.00	14	29,763	0.05%
2022/09/20	11	107.95	4	108.00	108.50	7	29,793	0.02%
2022/09/19	2	107.00	0.2	107.00	107.00	1.8	29,797	0.01%
2022/09/16	3	107.00	0	0.00	107.50	3	30,004	0.01%
2022/09/15	0	0.00	1	108.50	108.00	-1	30,148	0.00%
2022/09/14	5	107.80	0	0.00	107.50	5	30,383	0.02%
2022/09/13	3	109.83	8	109.63	110.00	-5	30,584	-0.02%
2022/09/07	10	106.75	2	107.50	106.00	8	31,387	0.03%
2022/09/06	3	107.83	1	108.00	108.50	2	31,270	0.01%
2022/09/05	1.2	108.07	0	0.00	108.00	1.2	31,528	0.00%
2022/09/02	2	107.50	0.1	108.00	107.50	1.9	31,931	0.01%
2022/09/01	8.6	107.53	24	107.56	107.50	-15.4	32,046	-0.05%
2022/08/31	0	0.00	0.4	108.63	109.00	-0.4	31,915	0.00%
2022/08/30	2	108.00	28	108.50	108.50	-26	31,741	-0.08%
2022/08/29	17	108.24	38	108.50	108.00	-21	32,006	-0.07%
2022/08/26	12	110.04	3.1	110.32	110.50	8.9	32,155	0.03%
2022/08/25	3	109.50	79	109.63	109.50	-76	32,478	-0.23%
2022/08/24	10	109.50	2.6	109.89	109.50	7.4	33,426	0.02%
2022/08/23	12.2	110.01	0	0.00	110.00	12.2	34,509	0.04%
2022/08/22	3	110.17	3	110.52	111.00	0	34,940	0.00%
2022/08/19	2	111.25	4.2	111.50	111.00	-2.2	35,525	-0.01%
2022/08/18	2.1	111.74	2.3	111.09	112.00	-0.2	35,898	0.00%
2022/08/17	1.4	112.00	28.4	111.08	112.50	-27	36,728	-0.07%
2022/08/16	34.3	111.13	1	110.50	111.00	33.3	36,840	0.09%
2022/08/15	60.3	112.10	8.1	112.31	112.00	52.3	36,930	0.14%
2022/08/12	6.4	112.81	11.2	113.40	112.50	-4.8	37,208	-0.01%
2022/08/11	5	112.60	18.3	112.25	113.00	-13.3	37,022	-0.04%
2022/08/10	16.6	110.47	25.5	109.98	110.00	-8.9	36,918	-0.02%
2022/08/09	12.1	108.33	13.1	108.58	109.00	-1	36,398	0.00%
2022/08/08	5.4	107.44	0	0.00	108.00	5.4	36,343	0.01%
2022/08/05	4	108.50	12	108.21	108.00	-8	36,295	-0.02%
2022/08/04	3	107.67	51	107.99	108.00	-48	36,249	-0.13%
2022/08/03	5.1	107.72	9	107.89	108.50	-3.9	35,932	-0.01%
2022/08/02	7	107.36	2	107.50	108.00	5	35,709	0.01%
2022/08/01	1.5	108.65	0	109.00	109.00	1.4	35,441	0.00%
2022/07/29	24	108.50	0	108.83	109.00	24	35,652	0.07%
2022/07/28	36	108.99	1.1	108.50	108.50	34.9	35,867	0.10%
2022/07/27	7.6	108.26	3	108.18	108.00	4.6	36,003	0.01%
2022/07/26	42	107.62	4.1	107.87	108.00	37.9	35,778	0.11%
2022/07/25	2	107.00	33.3	106.99	107.50	-31.3	35,635	-0.09%
2022/07/22	10	106.00	33	106.05	106.00	-23	35,447	-0.06%
2022/07/21	2	104.50	4	104.88	105.50	-2	35,462	-0.01%
2022/07/20	9	104.11	6	104.17	103.50	3	35,419	0.01%
2022/07/19	2	104.25	0	0.00	104.00	2	35,511	0.01%
2022/07/18	4	104.50	13	104.46	105.00	-9	35,446	-0.03%
2022/07/15	1.1	105.05	3	105.00	105.00	-1.9	35,469	-0.01%
2022/07/14	5.1	104.88	14.1	104.82	105.00	-9	35,384	-0.03%
2022/07/13	0	0.00	13	102.96	102.50	-13	34,910	-0.04%
2022/07/12	9.2	100.27	11	100.41	100.50	-1.9	34,569	-0.01%
2022/07/11	7	101.43	2	101.25	101.00	5	34,330	0.01%
2022/07/08	4	103.13	0.1	102.50	102.00	3.9	34,172	0.01%
2022/07/07	9.1	102.29	34	102.49	103.50	-24.9	33,867	-0.07%
2022/07/06	12.3	100.94	111	101.18	100.50	-98.7	33,478	-0.29%	大賣/
2022/07/05	15	101.67	16	102.19	102.50	-1	33,199	0.00%
2022/07/04	37.1	100.47	4	100.88	100.00	33.1	32,860	0.10%
2022/07/01	18	107.44	29.4	106.38	106.00	-11.4	32,262	-0.04%
2022/06/30	40	109.19	22.1	109.52	109.00	17.9	31,744	0.06%
2022/06/29	72	111.69	5	111.10	111.00	67	31,393	0.21%
2022/06/28	0.1	111.50	5	111.40	112.00	-4.9	31,168	-0.02%
2022/06/27	6	111.33	21	111.52	111.00	-15	31,040	-0.05%
2022/06/24	3	109.83	9	109.89	110.00	-6	30,863	-0.02%
2022/06/23	7.4	108.43	8	108.00	108.00	-0.6	30,701	0.00%
2022/06/22	3	109.50	2	110.50	109.50	1	30,281	0.00%
2022/06/21	13	111.62	14	110.96	112.00	-1	30,597	0.00%
2022/06/20	23	109.89	4.1	110.12	109.00	18.9	30,276	0.06%
2022/06/17	5	109.60	6	109.92	109.50	-1	30,071	0.00%
2022/06/16	1.3	112.77	13	111.92	111.50	-11.7	29,597	-0.04%
2022/06/15	3	112.00	3	112.33	112.00	0	30,439	0.00%
2022/06/14	5.3	110.40	3	111.00	111.50	2.3	30,755	0.01%
2022/06/13	36	111.81	46	111.61	111.50	-10	30,823	-0.03%
2022/06/10	38	114.24	6	114.83	114.00	32	30,587	0.10%
2022/06/09	4.1	114.51	17.1	114.88	115.50	-13	30,617	-0.04%
2022/06/08	2	114.25	15	114.00	114.00	-13	30,518	-0.04%
2022/06/07	12	113.96	67.1	113.94	113.50	-55.1	30,625	-0.18%
2022/06/06	8	115.63	7.1	115.50	115.50	0.9	30,483	0.00%
2022/06/02	19.5	114.62	9.1	115.06	114.00	10.4	30,890	0.03%
2022/06/01	64.6	113.98	60.7	113.64	114.50	4	31,010	0.01%
2022/05/31	6	112.42	35.8	112.11	113.00	-29.8	30,133	-0.10%
2022/05/30	14	109.82	38	109.76	110.50	-24	28,871	-0.08%
2022/05/27	3	110.50	36.6	110.18	110.00	-33.6	28,372	-0.12%
2022/05/26	2	109.75	19.1	109.40	109.00	-17.1	27,992	-0.06%
2022/05/25	1.1	109.95	39	109.38	109.50	-37.9	27,818	-0.14%
2022/05/24	30	108.48	15.2	108.57	108.00	14.8	27,347	0.05%
2022/05/23	27.1	107.93	53.6	108.16	108.00	-26.5	26,969	-0.10%
2022/05/20	5	107.30	19.3	107.99	107.00	-14.3	26,832	-0.05%
2022/05/19	1	105.50	11.1	106.46	107.50	-10.1	26,456	-0.04%
2022/05/18	22.4	106.45	20.5	106.62	107.00	1.9	26,023	0.01%
2022/05/17	0	0.00	15	104.60	105.00	-15	25,518	-0.06%
2022/05/16	3	104.17	2	104.25	104.50	1	25,323	0.00%
2022/05/13	1.2	103.85	1	103.50	104.00	0.2	25,172	0.00%
2022/05/12	5.1	102.60	1	102.50	102.00	4.1	25,217	0.02%
2022/05/11	1.1	103.50	2	103.00	103.00	-0.9	25,124	0.00%
2022/05/10	0	103.00	10.1	103.50	104.00	-10.1	25,133	-0.04%
2022/05/09	4.1	103.13	19	103.58	104.00	-14.9	25,217	-0.06%
2022/05/06	3	103.50	0.6	103.50	104.00	2.4	25,527	0.01%
2022/05/05	11	104.59	66.1	104.56	104.50	-55.1	25,631	-0.21%
2022/05/04	20	104.00	10.2	103.75	104.00	9.8	25,602	0.04%
2022/05/03	1.3	101.73	12.2	102.09	102.50	-10.9	25,586	-0.04%
2022/04/29	3.1	102.00	3	102.00	102.00	0.1	25,993	0.00%
2022/04/28	5.2	101.00	3.3	100.95	101.50	1.9	26,305	0.01%
2022/04/27	22.1	100.05	13	100.38	100.00	9.1	26,323	0.03%
2022/04/26	29.2	100.68	23	101.13	101.00	6.2	26,227	0.02%
2022/04/25	27.5	101.10	1	101.00	100.50	26.5	26,131	0.10%
2022/04/22	0	102.50	8	103.19	103.50	-8	25,723	-0.03%
2022/04/21	22.5	103.50	4	103.50	103.00	18.5	26,086	0.07%
2022/04/20	2.1	102.27	1	102.50	103.00	1.1	26,106	0.00%
2022/04/19	14	102.50	0	0.00	102.00	14	26,095	0.05%
2022/04/18	13	102.50	1	102.50	102.50	12	26,235	0.05%
2022/04/15	11	103.45	1	103.50	103.00	10	26,622	0.04%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	6	103.59	5	103.80	104.00	1	27,740	0.00%
2022/04/12	0.1	102.94	3	102.67	102.00	-2.9	29,846	-0.01%
2022/04/11	38.2	102.58	38	102.00	102.00	0.2	29,853	0.00%
2022/04/08	19.2	102.82	2	103.00	103.00	17.2	29,736	0.06%
2022/04/07	11	103.55	0	104.00	103.00	11	29,605	0.04%
2022/04/06	22	104.91	2	105.00	105.00	20	29,253	0.07%
2022/04/01	19	104.84	1	104.50	104.50	18	28,990	0.06%
2022/03/31	0	0.00	2.1	106.23	106.00	-2.1	28,748	-0.01%
2022/03/30	1.1	105.51	0.1	105.67	105.50	1	28,608	0.00%
2022/03/29	8.2	105.39	30.1	105.00	105.50	-21.9	28,506	-0.08%
2022/03/28	7	105.57	0.1	105.65	106.00	6.9	28,443	0.02%
2022/03/25	3	106.17	17.2	106.68	106.00	-14.2	28,332	-0.05%
2022/03/24	10.1	106.81	21.2	106.59	106.50	-11.1	28,289	-0.04%
2022/03/23	0.2	104.75	6.5	104.99	105.50	-6.3	27,980	-0.02%
2022/03/22	4.2	104.02	4.1	104.01	104.00	0.1	28,224	0.00%
2022/03/21	9	104.78	0.6	105.50	104.50	8.4	28,256	0.03%
2022/03/18	7	103.93	16.4	105.05	106.00	-9.4	28,271	-0.03%
2022/03/17	5.7	103.65	32.3	103.78	104.00	-26.5	27,192	-0.10%
2022/03/16	15.1	100.57	5.1	101.00	101.50	10	26,806	0.04%
2022/03/15	4.4	101.31	3	101.33	101.00	1.4	26,458	0.01%
2022/03/14	4	103.00	0	0.00	102.50	4	26,525	0.02%
2022/03/11	4.1	103.38	35.1	103.49	103.50	-31	26,516	-0.12%
2022/03/10	10	103.00	10.1	103.05	103.00	-0.1	26,500	0.00%
2022/03/09	7.2	101.59	3	101.50	101.50	4.2	26,385	0.02%
2022/03/08	28.7	101.24	6	101.00	101.50	22.7	26,349	0.09%
2022/03/07	17.3	103.35	2	103.00	102.50	15.3	25,720	0.06%
2022/03/04	0.1	104.50	13	104.31	105.00	-13	25,816	-0.05%
2022/03/03	2	104.75	1.1	104.53	104.50	0.9	25,972	0.00%
2022/03/02	0	0.00	3	105.00	104.50	-3	26,143	-0.01%
2022/03/01	0	0.00	2.1	104.29	104.50	-2.1	26,204	-0.01%
2022/02/25	10.8	102.99	10	102.95	103.00	0.8	26,220	0.00%
2022/02/24	38.7	103.42	1	103.50	102.50	37.7	26,098	0.14%
2022/02/23	6	104.67	2	105.00	105.00	4	25,606	0.02%
2022/02/22	7	104.29	3.4	104.50	104.50	3.6	25,709	0.01%
2022/02/21	1.9	106.27	8.2	105.76	106.00	-6.4	25,784	-0.02%
2022/02/18	2.8	105.46	1	105.50	105.50	1.8	25,924	0.01%
2022/02/17	2	106.00	9.2	105.89	106.00	-7.2	25,998	-0.03%
2022/02/16	9	104.94	2.7	105.41	105.50	6.3	26,003	0.02%
2022/02/15	3	104.33	3.1	104.02	104.00	-0.1	26,223	0.00%
2022/02/14	18	104.08	12	104.00	104.00	6	26,310	0.02%
2022/02/11	7	105.14	3	105.67	106.00	4	26,318	0.02%
2022/02/10	4.1	106.24	5.4	106.49	106.50	-1.2	26,440	0.00%
2022/02/09	12.1	106.04	4.3	106.23	106.50	7.8	26,437	0.03%
2022/02/08	44	104.80	49.6	105.47	105.50	-5.6	26,352	-0.02%
2022/02/07	6.6	102.89	12.5	103.02	103.00	-5.9	25,826	-0.02%
2022/01/26	8.6	102.50	23	102.48	102.00	-14.4	25,471	-0.06%
2022/01/25	29.6	102.79	29	102.57	103.00	0.5	25,257	0.00%
2022/01/24	112.2	103.24	65.1	103.36	103.00	47	25,076	0.19%	大買/
2022/01/21	32.4	102.23	6	102.25	102.00	26.4	24,727	0.11%
2022/01/20	6.2	103.42	0	0.00	103.00	6.2	24,415	0.03%
2022/01/19	4	103.50	0	0.00	103.50	4	24,199	0.02%
2022/01/18	3.2	103.71	2	104.00	103.50	1.2	24,100	0.00%
2022/01/17	5.1	103.71	0	0.00	103.50	5.1	24,204	0.02%
2022/01/14	12.4	103.63	31.4	104.00	103.50	-19	24,181	-0.08%
2022/01/13	31.1	105.48	10.2	105.00	105.50	21	24,050	0.09%
2022/01/12	17	104.38	6	104.33	104.50	11	24,214	0.05%
2022/01/11	4.6	104.28	1	104.50	104.50	3.6	24,338	0.01%
2022/01/10	10	104.95	1	105.50	104.50	9	24,605	0.04%
2022/01/07	2	106.75	12	107.33	106.50	-10	24,846	-0.04%
2022/01/06	13	107.12	9	107.12	107.00	4	24,497	0.02%
2022/01/05	29	108.38	26.5	108.75	109.00	2.4	23,990	0.01%
2022/01/04	6	103.50	0	0.00	103.50	6	22,264	0.03%
2022/01/03	20.2	104.02	5	103.50	103.00	15.2	22,420	0.07%
2021/12/30	37.1	104.47	0	0.00	104.00	37.1	22,693	0.16%
2021/12/29	69	104.84	3.5	104.86	105.00	65.5	23,058	0.28%
2021/12/28	8	104.88	3.1	105.49	105.50	5	23,528	0.02%
2021/12/27	5.1	104.50	2	104.50	104.50	3.1	23,690	0.01%
2021/12/24	2	104.50	22.4	104.47	104.00	-20.4	24,112	-0.08%
2021/12/23	6.2	104.01	0.6	104.50	104.00	5.6	24,295	0.02%
2021/12/22	22.1	103.73	1.1	103.55	103.50	21	24,599	0.09%
2021/12/21	1.1	104.43	4	104.25	104.50	-2.9	24,777	-0.01%
2021/12/20	7.4	103.23	7.2	103.15	103.00	0.2	24,788	0.00%
2021/12/17	4.1	103.51	0	0.00	103.50	4.1	24,743	0.02%
2021/12/16	19.4	103.81	1.1	103.55	103.50	18.3	24,530	0.07%
2021/12/15	2.3	104.74	7.2	104.50	105.00	-4.9	24,606	-0.02%
2021/12/14	1	104.99	6.3	104.82	104.50	-5.2	24,867	-0.02%
2021/12/13	3.2	105.47	2	104.50	104.50	1.2	24,882	0.00%
2021/12/10	8	105.25	5.2	105.12	105.00	2.8	25,648	0.01%
2021/12/09	1.1	105.96	9	105.94	106.00	-7.9	25,628	-0.03%
2021/12/08	8	106.06	22	105.45	105.00	-14	25,632	-0.05%
2021/12/07	10	106.10	17	106.56	106.00	-7	25,267	-0.03%
2021/12/06	9	106.83	3	106.33	106.50	6	25,185	0.02%
2021/12/03	6	105.33	0.5	105.50	105.00	5.5	25,281	0.02%
2021/12/02	27	105.98	2.1	106.26	105.00	25	25,365	0.10%
2021/12/01	1	104.49	6.2	105.02	105.50	-5.2	25,219	-0.02%
2021/11/30	6	103.83	23	105.00	103.50	-17	25,243	-0.07%
2021/11/29	54.4	103.81	58	103.11	103.50	-3.6	24,913	-0.01%
2021/11/26	19.3	103.92	3	104.00	103.50	16.3	24,820	0.07%
2021/11/25	6.3	105.26	2	105.00	105.00	4.3	24,927	0.02%
2021/11/24	38.5	105.18	3	105.33	105.50	35.5	24,868	0.14%
2021/11/23	18.1	106.00	0	0.00	106.00	18.1	24,601	0.07%
2021/11/22	2	106.75	53.1	106.98	106.50	-51.1	24,446	-0.21%
2021/11/19	4.4	107.01	52	107.48	106.50	-47.6	24,384	-0.20%
2021/11/18	82	106.63	4	106.88	107.00	78	24,337	0.32%
2021/11/17	59.2	107.02	50	107.80	107.00	9.2	24,205	0.04%
2021/11/16	1.7	108.20	1	108.50	108.00	0.7	24,180	0.00%
2021/11/15	34	109.43	9.3	108.50	108.00	24.7	24,775	0.10%
2021/11/12	20	108.00	16	109.00	109.00	4	24,877	0.02%
2021/11/11	2.4	107.85	1	107.50	107.50	1.4	24,858	0.01%
2021/11/10	23	109.20	21	108.40	109.00	2	25,126	0.01%
2021/11/09	36	107.97	2	107.75	108.00	34	25,521	0.13%
2021/11/08	6	107.25	51	107.01	107.50	-45	25,431	-0.18%
2021/11/05	3	108.33	7	108.43	109.00	-4	25,877	-0.02%
2021/11/04	12.5	108.00	104	108.00	108.00	-91.5	26,297	-0.35%	大賣/
2021/11/03	24	108.02	19.1	107.90	107.50	4.9	26,495	0.02%
2021/11/02	23	107.96	61.4	107.99	107.50	-38.4	26,978	-0.14%
2021/11/01	57	107.45	39.1	107.45	106.50	17.9	26,974	0.07%
2021/10/29	63	107.01	35	107.00	107.00	28	27,025	0.10%
2021/10/28	40	108.50	101	108.50	108.50	-61	27,041	-0.23%	大賣/
2021/10/27	2	108.25	2	108.25	108.00	0	27,205	0.00%
2021/10/26	21	108.50	72.1	109.00	109.00	-51.1	27,413	-0.19%
2021/10/25	2	108.25	15.1	107.60	108.00	-13.1	27,459	-0.05%
2021/10/22	0	0.00	2.1	108.00	107.50	-2.1	27,653	-0.01%
2021/10/21	1	107.50	0.1	108.00	108.00	0.9	27,868	0.00%
2021/10/20	31	107.97	1	107.50	107.50	30	27,916	0.11%
2021/10/19	32.1	107.52	21	107.00	107.00	11.1	27,785	0.04%
2021/10/18	71	108.66	18	109.67	107.50	53	28,334	0.19%
2021/10/15	11.3	109.01	23.5	109.03	109.50	-12.2	28,682	-0.04%
2021/10/14	3	107.50	1	107.50	106.50	2	28,303	0.01%
2021/10/13	23.8	105.96	16	105.19	105.50	7.8	28,537	0.03%
2021/10/12	38.1	105.78	12	105.00	105.00	26.1	28,786	0.09%
2021/10/08	4	107.38	18.1	106.97	108.00	-14.1	29,185	-0.05%
2021/10/07	11	105.55	19.1	105.87	107.00	-8.1	29,179	-0.03%
2021/10/06	17.4	103.94	34.1	104.01	103.00	-16.7	29,150	-0.06%
2021/10/05	19.7	101.57	5	101.60	101.50	14.7	28,786	0.05%
2021/10/04	6.4	103.67	3	102.83	103.00	3.4	28,567	0.01%
2021/10/01	21.8	103.31	0	0.00	103.00	21.8	28,543	0.08%
2021/09/30	40.7	105.07	2.7	105.19	105.00	38	28,439	0.13%
2021/09/29	52	105.00	0	0.00	105.00	52	28,792	0.18%
2021/09/28	21.2	106.48	1	106.00	106.50	20.2	29,592	0.07%
2021/09/27	0	107.50	2	108.50	107.50	-2	29,497	-0.01%
2021/09/24	1	108.00	0	0.00	107.50	1	29,530	0.00%
2021/09/23	25	107.00	4	106.63	106.50	21	29,793	0.07%
2021/09/22	34.1	106.47	3	107.00	107.00	31.1	29,774	0.10%
2021/09/17	2	108.75	9	108.22	108.50	-7	29,528	-0.02%
2021/09/16	7.1	108.35	4	108.00	107.50	3.1	29,476	0.01%
2021/09/15	19	108.97	29	109.98	108.50	-10	29,612	-0.03%
2021/09/14	17	107.09	21	107.48	107.50	-4	29,019	-0.01%
2021/09/13	21	107.33	1	106.50	106.50	20	29,065	0.07%
2021/09/10	2	108.00	10	108.05	108.00	-8	29,390	-0.03%
2021/09/09	27.5	106.96	0	0.00	107.00	27.5	29,660	0.09%
2021/09/08	6	107.67	7	107.86	107.50	-1	29,623	0.00%
2021/09/07	55	108.84	33	108.52	108.50	22	29,547	0.07%
2021/09/06	3	111.33	96	111.67	111.00	-93	29,553	-0.31%
2021/09/03	7.4	112.02	43	112.03	112.50	-35.7	29,849	-0.12%
2021/09/02	21	111.24	23	111.57	111.50	-2	29,768	-0.01%
2021/09/01	35	110.83	17	111.00	111.00	18	29,654	0.06%
2021/08/31	3	109.03	12	109.17	111.00	-9	29,587	-0.03%
2021/08/30	1	108.00	26.3	107.94	109.00	-25.3	29,418	-0.09%
2021/08/27	39.4	107.68	3	107.50	108.00	36.4	29,666	0.12%
2021/08/26	1.1	107.50	0.1	108.00	107.50	1	29,835	0.00%
2021/08/25	6	108.42	1	108.01	108.50	5	30,168	0.02%
2021/08/24	0	0.00	16.3	108.49	109.00	-16.3	30,304	-0.05%
2021/08/23	1.1	106.96	12	106.96	107.50	-10.9	30,576	-0.04%
2021/08/20	14	104.04	4.7	103.83	104.50	9.3	30,649	0.03%
2021/08/19	25.5	104.15	1	104.00	103.00	24.5	31,163	0.08%
2021/08/18	14.2	105.64	22	105.70	107.00	-7.8	30,717	-0.03%
2021/08/17	4	107.13	3.5	107.64	106.50	0.5	31,031	0.00%
2021/08/16	21.2	107.00	6	107.42	107.50	15.2	31,124	0.05%
2021/08/13	5.1	109.00	4.3	109.15	109.00	0.8	31,441	0.00%
2021/08/12	5	109.10	0	0.00	109.00	5	31,378	0.02%
2021/08/11	41.2	107.09	23	107.50	109.00	18.2	31,859	0.06%
2021/08/10	55.2	109.53	5	108.60	108.50	50.2	32,440	0.15%
2021/08/09	43	111.98	2	112.00	112.00	41	33,341	0.12%
2021/08/06	67	111.66	19.1	112.24	112.50	47.9	33,684	0.14%
2021/08/05	14.5	111.62	1	111.00	112.00	13.5	34,169	0.04%
2021/08/04	25.1	111.74	11	111.68	112.00	14.1	36,329	0.04%
2021/08/03	17	111.21	2	112.00	111.50	15	37,309	0.04%
2021/08/02	1.8	112.23	4.3	112.15	113.00	-2.4	37,640	-0.01%
2021/07/30	30.6	110.61	1	110.50	110.00	29.6	38,246	0.08%
2021/07/29	4.2	110.64	19	110.71	111.00	-14.8	38,400	-0.04%
2021/07/28	3	110.33	3	109.50	110.50	0	39,142	0.00%
2021/07/27	8	111.44	20.1	111.37	111.50	-12.1	40,042	-0.03%
2021/07/26	12.2	109.75	0	0.00	110.00	12.2	40,774	0.03%
2021/07/23	43.4	110.67	2	110.50	110.50	41.4	40,978	0.10%
2021/07/22	37	110.42	42	111.69	110.50	-5	41,267	-0.01%
2021/07/21	15.3	113.34	26	113.88	112.50	-10.7	41,185	-0.03%
2021/07/20	33	115.12	86.2	114.82	114.50	-53.2	40,817	-0.13%
2021/07/19	42	116.88	61.1	117.02	116.50	-19.1	41,033	-0.05%
2021/07/16	31	118.95	12.1	118.92	119.50	18.9	41,627	0.05%
2021/07/15	13.1	118.95	183.5	119.17	119.50	-170.4	41,646	-0.41%	大賣/鉅額交易
2021/07/14	10	116.90	7	116.86	116.00	3	41,038	0.01%
2021/07/13	1	116.00	19	116.42	116.50	-18	41,122	-0.04%
2021/07/12	11	115.00	6.1	114.59	115.00	4.9	41,396	0.01%
2021/07/09	5	113.70	1	113.50	114.00	4	41,770	0.01%
2021/07/08	0.2	115.49	2	115.50	115.50	-1.8	42,184	0.00%
2021/07/07	17	115.35	6	115.67	115.00	11	42,614	0.03%
2021/07/06	11	116.45	22	116.48	116.50	-11	43,302	-0.03%
2021/07/05	15	113.43	35	115.34	117.00	-20	43,911	-0.05%
2021/07/02	10.2	111.51	3	111.50	111.50	7.2	43,223	0.02%
2021/07/01	2	111.75	17	111.97	112.00	-15	43,510	-0.03%
2021/06/30	27	113.28	6	112.83	112.00	21	43,940	0.05%
2021/06/29	2.4	112.00	41	112.00	111.50	-38.6	45,039	-0.09%
2021/06/28	14.1	111.79	3.3	111.85	111.50	10.8	46,909	0.02%
2021/06/25	4.2	113.71	66	114.02	113.00	-61.8	47,286	-0.13%
2021/06/24	50.5	112.50	5	113.10	113.00	45.5	47,379	0.10%
2021/06/23	12	109.17	8.1	110.68	111.50	3.9	47,741	0.01%
2021/06/22	12.2	109.42	2	109.25	108.50	10.2	48,354	0.02%
2021/06/21	63.1	109.21	2	109.50	108.50	61.1	49,335	0.12%
2021/06/18	32	112.20	52	112.44	111.50	-20	50,635	-0.04%
2021/06/17	21.5	111.35	2	112.25	113.00	19.5	51,947	0.04%
2021/06/16	5	112.10	8	112.44	111.50	-3	54,351	-0.01%
2021/06/15	12	112.96	27	112.94	113.00	-15	56,251	-0.03%
2021/06/11	7	113.50	22.4	113.04	113.50	-15.4	58,242	-0.03%
2021/06/10	10.1	111.00	5	111.00	110.50	5.1	59,189	0.01%
2021/06/09	45.2	109.99	31	110.48	109.50	14.2	60,027	0.02%
2021/06/08	17.1	110.73	39	110.97	110.50	-21.9	61,243	-0.04%
2021/06/07	2.1	110.95	0.3	111.00	110.50	1.8	62,197	0.00%
2021/06/04	17.5	109.87	2	111.25	112.00	15.5	62,654	0.02%
2021/06/03	8	111.50	4	111.50	111.00	4	62,906	0.01%
2021/06/02	35.1	112.34	10.5	112.12	112.00	24.6	63,414	0.04%
2021/06/01	32	114.34	4.8	114.00	114.50	27.2	64,306	0.04%
2021/05/31	60	112.74	13	113.08	113.50	47	65,255	0.07%
2021/05/28	22.3	110.93	9	111.00	111.00	13.3	66,126	0.02%
2021/05/27	34.3	109.26	3.4	108.71	109.50	30.9	66,575	0.05%
2021/05/26	11.2	111.63	47	111.98	111.50	-35.8	67,559	-0.05%
2021/05/25	42.6	112.34	42	112.34	112.00	0.6	69,013	0.00%
2021/05/24	24.1	108.65	23	108.98	109.50	1.1	69,079	0.00%
2021/05/21	4.1	109.02	19.2	108.81	109.50	-15	69,408	-0.02%
2021/05/20	0	0.00	25.1	105.80	106.00	-25.1	69,516	-0.04%
2021/05/19	11	105.32	101.2	104.93	105.00	-90.2	70,236	-0.13%	大賣/
2021/05/18	12.2	105.54	84	104.51	107.00	-71.9	70,231	-0.10%
2021/05/17	62.9	100.46	27	99.43	98.20	35.9	70,387	0.05%
2021/05/14	55	105.47	13	104.23	104.50	42	70,236	0.06%
2021/05/13	21.3	103.12	32	103.26	103.00	-10.7	70,571	-0.02%
2021/05/12	39.6	100.00	84	98.65	102.00	-44.4	70,334	-0.06%
2021/05/11	54.5	107.69	26	108.00	107.00	28.5	69,233	0.04%
2021/05/10	35.2	114.67	1.1	114.41	113.00	34.1	69,994	0.05%
2021/05/07	23.2	115.01	55.6	116.65	117.50	-32.5	72,312	-0.04%
2021/05/06	17.1	112.18	49.8	112.01	112.50	-32.7	73,359	-0.04%
2021/05/05	75	110.99	30	112.48	110.00	45	74,195	0.06%
2021/05/04	80.4	109.69	44.8	109.23	108.50	35.6	75,249	0.05%
2021/05/03	119.4	113.43	16	112.94	112.50	103.4	76,133	0.14%	大買/鉅額交易
2021/04/29	91	117.37	57	117.04	116.00	34	78,603	0.04%
2021/04/28	46.8	117.26	35.1	117.46	117.00	11.7	79,282	0.01%
2021/04/27	45	119.57	24	119.17	118.50	21	80,842	0.03%
2021/04/26	33.2	117.94	8	118.63	117.50	25.2	81,368	0.03%
2021/04/23	123	118.20	7	118.21	119.00	116	82,262	0.14%	大買/鉅額交易
2021/04/22	137.5	118.93	22	119.05	117.50	115.5	84,441	0.14%	大買/鉅額交易
2021/04/21	326.6	120.52	26	120.46	120.00	300.6	88,574	0.34%	大買/鉅額交易
2021/04/20	8.1	121.57	26	121.50	122.00	-17.9	89,305	-0.02%
2021/04/19	71.9	122.11	4	121.88	121.50	67.9	90,633	0.07%
2021/04/16	48.9	122.94	14.1	123.00	123.50	34.8	91,260	0.04%
2021/04/15	12.1	120.26	2.2	120.58	121.00	10	92,273	0.01%
2021/04/14	61	120.66	151	121.26	121.50	-90	93,500	-0.10%	大賣/
2021/04/13	5	122.20	5	122.30	122.50	0	96,281	0.00%
2021/04/12	104	121.19	6	121.17	120.50	98	99,322	0.10%	大買/
2021/04/09	23.8	121.00	23.2	122.30	120.00	0.6	102,027	0.00%
2021/04/08	220	122.49	26.1	122.50	122.50	193.9	101,224	0.19%	大買/鉅額交易
2021/04/07	13	123.31	12	123.38	123.50	1	101,243	0.00%
2021/04/06	20.8	123.30	53	123.01	122.50	-32.2	101,439	-0.03%
2021/04/01	122.8	122.41	35	122.67	121.50	87.8	101,864	0.09%	大買/
2021/03/31	85.7	124.60	251	124.11	124.00	-165.3	102,143	-0.16%	大賣/鉅額交易
2021/03/30	29.1	128.72	36	129.26	129.50	-6.9	100,661	-0.01%
2021/03/29	210.2	128.00	54	127.99	128.50	156.2	100,823	0.15%	大買/鉅額交易
2021/03/26	19	126.76	6.1	127.17	126.50	12.9	101,700	0.01%
2021/03/25	15.3	127.49	6	127.33	126.50	9.3	101,299	0.01%
2021/03/24	66.4	128.45	42.9	129.29	128.00	23.5	100,686	0.02%
2021/03/23	59	132.81	41.3	132.26	130.50	17.7	99,806	0.02%
2021/03/22	59	128.97	66.1	127.16	130.00	-7.1	98,701	-0.01%
2021/03/19	95.4	124.99	101.6	125.40	123.50	-6.1	97,546	-0.01%	大賣/
2021/03/18	31.6	129.83	109.5	129.70	129.50	-77.9	95,637	-0.08%	大賣/
2021/03/17	16.8	125.35	934.9	126.22	126.00	-918.1	94,357	-0.97%	大賣/鉅額交易
2021/03/16	54	122.48	71.5	122.32	123.00	-17.5	92,873	-0.02%
2021/03/15	13.1	120.61	46.2	120.02	121.00	-33.2	92,452	-0.04%
2021/03/12	24.3	119.24	39	119.35	120.00	-14.6	93,263	-0.02%
2021/03/11	5.5	117.18	39.6	116.91	117.00	-34.1	94,385	-0.04%
2021/03/10	2.2	115.95	60	115.50	115.50	-57.8	93,926	-0.06%
2021/03/09	28.2	112.98	14.2	113.75	115.00	14	93,640	0.01%
2021/03/08	25.2	113.72	23	114.43	113.50	2.2	93,481	0.00%
2021/03/05	14.1	114.19	18.2	115.11	115.00	-4.1	92,985	0.00%
2021/03/04	15.4	113.42	37	114.55	114.50	-21.6	92,545	-0.02%
2021/03/03	16.2	114.01	69.3	114.63	115.50	-53.1	91,575	-0.06%
2021/03/02	48.4	113.60	13.2	113.08	112.00	35.2	90,689	0.04%
2021/02/26	84.4	112.60	44.2	113.58	112.00	40.2	90,179	0.04%
2021/02/25	27.2	115.54	42.2	115.26	116.50	-15	88,553	-0.02%
2021/02/24	12.2	112.07	22	111.89	110.50	-9.9	87,097	-0.01%
2021/02/23	21	110.72	3.6	110.84	111.50	17.4	86,598	0.02%
2021/02/22	15	112.33	37.4	112.44	111.00	-22.4	86,137	-0.03%
2021/02/19	38.6	110.51	35.9	110.00	110.00	2.7	85,645	0.00%
2021/02/18	24	113.91	4	113.50	113.00	20	84,850	0.02%
2021/02/17	62.2	114.06	47.1	113.66	114.00	15.1	84,908	0.02%
2021/02/05	30.1	114.15	33.5	114.15	113.50	-3.4	83,928	0.00%
2021/02/04	23.1	113.83	20.3	114.28	114.00	2.8	83,134	0.00%
2021/02/03	22.5	116.76	21.1	116.62	116.50	1.4	82,680	0.00%
2021/02/02	15.2	115.97	63.5	115.61	116.50	-48.4	82,107	-0.06%
2021/02/01	60	111.24	49.1	111.28	113.00	10.8	81,389	0.01%
2021/01/29	97.4	115.39	50.9	114.45	111.50	46.5	79,640	0.06%
2021/01/28	225.1	119.44	30	119.02	118.50	195.1	76,874	0.25%	大買/鉅額交易
2021/01/27	85.1	122.89	64.4	123.14	123.00	20.7	75,136	0.03%
2021/01/26	95.1	121.60	46.8	122.34	122.00	48.3	73,916	0.07%
2021/01/25	53.2	119.96	56.2	120.49	123.00	-3	72,070	0.00%
2021/01/22	124.1	119.56	170.2	120.33	121.50	-46.1	70,174	-0.07%	大買/大賣/
2021/01/21	246.7	116.03	43.2	116.33	117.00	203.6	67,021	0.30%	大買/鉅額交易
2021/01/20	87.3	115.63	73	115.60	114.50	14.3	66,129	0.02%
2021/01/19	26	115.25	68.8	114.90	115.00	-42.8	64,197	-0.07%
2021/01/18	58.4	113.38	29.5	112.81	114.00	28.9	63,005	0.05%
2021/01/15	62.2	115.47	60.5	115.24	115.50	1.8	61,737	0.00%
2021/01/14	53.5	112.15	210.6	113.01	116.00	-157	59,302	-0.26%	大賣/鉅額交易
2021/01/13	81.1	106.01	68.9	105.73	106.50	12.2	54,542	0.02%
2021/01/12	79.9	104.16	79	103.87	104.00	0.9	53,983	0.00%
2021/01/11	47.9	107.94	162	107.51	107.50	-114.1	53,647	-0.21%	大賣/鉅額交易
2021/01/08	120.6	107.97	183.1	107.26	108.00	-62.5	53,291	-0.12%	大買/大賣/
2021/01/07	60.3	106.80	374.7	106.68	107.00	-314.5	51,832	-0.61%	大賣/鉅額交易
2021/01/06	216.4	105.77	89.1	105.75	105.00	127.3	50,561	0.25%	大買/鉅額交易
2021/01/05	174.5	103.42	201.6	103.40	104.00	-27.1	47,274	-0.06%	大買/大賣/
2021/01/04	65.3	96.38	136.2	97.03	99.90	-70.9	44,037	-0.16%	大賣/
2020/12/31	8	91.46	14	91.69	92.00	-6	40,427	-0.01%
2020/12/30	52.2	90.79	52.7	90.85	91.60	-0.5	40,179	0.00%
2020/12/29	67	90.91	41	91.04	90.40	26	39,796	0.07%
2020/12/28	30	92.27	95.7	92.40	91.80	-65.7	39,355	-0.17%
2020/12/25	143.1	91.46	153	91.62	91.80	-9.9	38,556	-0.03%	大買/大賣/
2020/12/24	32	89.45	34	89.57	89.60	-2	37,188	-0.01%
2020/12/23	17	88.87	24	88.64	88.80	-7	37,032	-0.02%
2020/12/22	48	88.86	15.5	89.09	87.70	32.5	36,732	0.09%
2020/12/21	70	87.80	19	87.36	88.00	51	36,124	0.14%
2020/12/18	9.4	87.82	3	87.77	87.70	6.4	35,941	0.02%
2020/12/17	1	88.20	5	88.04	87.80	-4	35,866	-0.01%
2020/12/16	55	87.55	7	87.93	88.20	48	35,716	0.13%
2020/12/15	51	86.80	1	86.60	87.10	50	35,463	0.14%
2020/12/14	53.2	88.51	59.1	88.60	87.70	-5.9	35,162	-0.02%
2020/12/11	28	87.33	20	86.88	87.60	8	34,666	0.02%
2020/12/10	78	88.11	26.6	88.31	87.70	51.4	33,930	0.15%
2020/12/09	34	88.53	18.2	88.79	89.00	15.9	33,480	0.05%
2020/12/08	82.9	88.62	225	88.32	87.60	-142.1	32,621	-0.44%	大賣/鉅額交易
2020/12/07	58.5	85.75	153.1	85.79	87.90	-94.6	31,140	-0.30%	大賣/
2020/12/04	60.6	83.01	17	82.92	82.90	43.6	28,798	0.15%
2020/12/03	19	82.13	34	82.10	82.00	-15	28,368	-0.05%
2020/12/02	9	82.67	15	82.98	82.70	-6	28,204	-0.02%
2020/12/01	1	82.30	2	82.70	82.90	-1	28,227	0.00%
2020/11/30	6	82.72	62	82.50	82.30	-56	28,504	-0.20%
2020/11/27	16	82.63	41.8	82.61	82.60	-25.8	27,917	-0.09%
2020/11/26	5	82.82	19	82.97	83.00	-14	27,869	-0.05%
2020/11/25	4.7	82.22	6.2	82.06	82.00	-1.5	27,823	-0.01%
2020/11/24	11	82.28	24.2	82.29	82.00	-13.2	27,853	-0.05%
2020/11/23	15.3	82.71	18.7	83.07	82.90	-3.4	27,877	-0.01%
2020/11/20	16	82.62	13.4	82.31	82.50	2.6	27,738	0.01%
2020/11/19	7	82.63	9	82.78	82.90	-2	27,618	-0.01%
2020/11/18	3.2	83.03	11.1	83.18	83.20	-7.9	27,595	-0.03%
2020/11/17	6	82.82	54.1	82.99	83.00	-48.1	27,491	-0.17%
2020/11/16	6	82.53	79.3	82.55	82.60	-73.2	27,885	-0.26%
2020/11/13	0	0.00	6	81.32	81.40	-6	27,577	-0.02%
2020/11/12	41	81.62	10.2	81.63	81.90	30.8	27,494	0.11%
2020/11/11	57	81.44	38	81.04	81.60	19	27,213	0.07%
2020/11/10	11	80.87	59	80.88	80.80	-48	27,174	-0.18%
2020/11/09	2	80.90	35.2	80.77	81.20	-33.2	28,235	-0.12%
2020/11/06	8	79.54	1.4	79.49	79.70	6.6	28,321	0.02%
2020/11/05	3	78.60	3.6	78.98	79.00	-0.6	28,488	0.00%
2020/11/04	21.4	78.96	43.1	78.30	78.80	-21.7	29,073	-0.07%
2020/11/03	12.3	78.40	15	78.31	78.30	-2.7	29,122	-0.01%
2020/11/02	0.1	77.80	20	77.90	78.30	-19.9	29,432	-0.07%
2020/10/30	8.1	77.31	0	0.00	77.50	8.1	29,600	0.03%
2020/10/29	40.1	77.03	9	77.78	78.00	31.1	29,550	0.11%
2020/10/28	73.7	78.91	7	79.30	78.30	66.7	30,059	0.22%
2020/10/27	10.9	79.85	14	79.70	80.00	-3.1	30,234	-0.01%
2020/10/26	37	80.38	34	80.44	80.20	3	30,632	0.01%
2020/10/23	7	80.99	0	0.00	80.70	7	31,049	0.02%
2020/10/22	56.7	80.69	0	0.00	80.80	56.7	32,073	0.18%
2020/10/21	41.4	80.61	3	80.93	80.40	38.4	32,779	0.12%
2020/10/20	20.5	81.33	7	81.53	81.40	13.5	33,058	0.04%
2020/10/19	14	80.23	42	80.99	81.30	-28	33,610	-0.08%
2020/10/16	21	79.24	10.8	78.62	78.60	10.2	33,408	0.03%
2020/10/15	3	77.90	0	0.00	78.10	3	33,847	0.01%
2020/10/14	6	78.18	2	78.35	78.00	4	34,602	0.01%
2020/10/13	0.1	78.80	63	78.49	78.90	-62.9	34,800	-0.18%
2020/10/12	13	78.52	333	78.58	78.70	-320	35,259	-0.91%	大賣/鉅額交易
2020/10/08	1	77.90	86.2	77.84	78.00	-85.2	35,425	-0.24%
2020/10/07	10	77.40	1	77.40	77.40	9	35,744	0.03%
2020/10/06	3	77.87	8.1	77.94	77.80	-5.1	36,066	-0.01%
2020/10/05	1	78.40	13	77.78	77.70	-12	36,653	-0.03%
2020/09/30	3	77.70	7	77.73	77.40	-4	37,159	-0.01%
2020/09/29	8	78.11	1	78.10	77.00	7	37,455	0.02%
2020/09/28	0	0.00	22.9	76.45	76.90	-22.9	37,793	-0.06%
2020/09/25	25	74.95	5	75.04	74.30	20	38,001	0.05%
2020/09/24	67.2	75.43	5	75.00	75.00	62.2	38,076	0.16%
2020/09/23	3	76.83	5	76.82	76.70	-2	37,687	-0.01%
2020/09/22	16.4	76.91	3	76.57	76.80	13.4	38,132	0.04%
2020/09/21	79.2	77.56	3	77.63	77.40	76.2	38,706	0.20%
2020/09/18	162	77.74	5	77.60	77.60	157	40,000	0.39%	大買/鉅額交易
2020/09/17	8	78.26	4	78.33	78.10	4	40,947	0.01%
2020/09/16	9.1	78.92	7	78.80	78.80	2.1	41,362	0.01%
2020/09/15	20	79.40	5	79.10	79.10	15	41,339	0.04%
2020/09/14	10.2	79.20	3	79.23	79.40	7.2	41,646	0.02%
2020/09/11	2.1	78.11	6	78.30	78.50	-3.9	41,491	-0.01%
2020/09/10	6.1	78.60	146.5	78.50	78.50	-140.4	41,523	-0.34%	大賣/鉅額交易
2020/09/09	10.4	77.04	2	77.80	77.90	8.4	41,410	0.02%
2020/09/08	6	77.60	1	77.40	77.50	5	41,473	0.01%
2020/09/07	46	77.14	3.6	77.11	77.30	42.4	41,611	0.10%
2020/09/04	53.1	76.90	116	76.71	76.90	-62.9	41,954	-0.15%	大賣/
2020/09/03	157	77.84	150	78.97	77.70	7	41,789	0.02%	大買/大賣/
2020/09/02	4	77.25	0	0.00	77.80	4	41,734	0.01%
2020/09/01	28	76.64	2	76.60	77.00	26	42,211	0.06%
2020/08/31	5	77.78	18	77.48	76.90	-13	42,474	-0.03%
2020/08/28	148	77.22	1	77.50	77.50	147	42,692	0.34%	大買/鉅額交易
2020/08/27	16	77.71	38	77.86	77.50	-22	42,988	-0.05%
2020/08/26	3	78.10	33.3	78.10	78.20	-30.3	43,281	-0.07%
2020/08/25	1	78.10	19	78.04	78.30	-18	43,441	-0.04%
2020/08/24	62.4	77.82	0	0.00	77.60	62.4	43,891	0.14%
2020/08/21	26	78.29	5	78.00	78.20	21	43,964	0.05%
2020/08/20	243	76.74	162	77.23	77.10	81	43,929	0.18%	大買/大賣/
2020/08/19	14	79.50	25	80.22	79.30	-11	43,368	-0.03%
2020/08/18	0	0.00	11.3	79.71	79.80	-11.3	43,283	-0.03%
2020/08/17	7.2	80.37	29	80.27	80.20	-21.8	43,604	-0.05%
2020/08/14	1.3	80.08	45	79.98	80.40	-43.7	43,618	-0.10%
2020/08/13	12.1	79.70	12.4	81.67	79.50	-0.3	43,559	0.00%
2020/08/12	4	81.03	9.4	80.77	81.40	-5.4	42,948	-0.01%
2020/08/11	6.6	80.00	2	80.50	79.80	4.6	43,139	0.01%
2020/08/10	4.5	79.85	14	80.20	80.50	-9.5	43,407	-0.02%
2020/08/07	17	78.50	1	79.60	78.30	16	43,275	0.04%
2020/08/06	7.2	79.19	10.5	78.84	79.00	-3.2	43,625	-0.01%
2020/08/05	89.5	78.17	12	78.19	77.90	77.5	43,829	0.18%
2020/08/04	0	0.00	2	77.90	78.10	-2	44,340	0.00%
2020/08/03	122	77.68	1	77.30	77.10	121	44,597	0.27%	大買/鉅額交易
2020/07/31	123	78.87	7	79.11	78.40	116	44,108	0.26%	大買/鉅額交易
2020/07/30	87	77.90	0	0.00	78.00	87	43,832	0.20%
2020/07/29	39	78.28	0	0.00	78.00	39	43,666	0.09%
2020/07/28	27	78.86	271.9	80.36	78.40	-244.9	43,848	-0.56%	大賣/鉅額交易
2020/07/27	141	78.62	5	78.92	78.00	136	43,342	0.31%	大買/鉅額交易
2020/07/24	128.2	80.38	9	81.17	80.00	119.2	42,760	0.28%	大買/鉅額交易
2020/07/23	27	82.04	8	81.75	82.10	19	42,348	0.04%
2020/07/22	25.2	85.54	22.4	85.66	85.90	2.8	41,517	0.01%
2020/07/21	162.1	85.74	21	85.58	85.30	141.1	40,594	0.35%	大買/鉅額交易
2020/07/20	92.2	85.98	6	87.43	86.80	86.2	39,798	0.22%
2020/07/17	52.3	88.22	27	88.42	88.00	25.3	39,066	0.06%
2020/07/16	12.2	87.06	8	87.75	87.60	4.2	39,095	0.01%
2020/07/15	8.2	86.79	12	86.88	86.60	-3.8	38,790	-0.01%
2020/07/14	7	86.71	15	86.81	86.30	-8	39,163	-0.02%
2020/07/13	7	85.83	6	86.17	86.70	1	39,298	0.00%
2020/07/10	11.3	85.24	10.2	85.64	84.80	1.1	39,392	0.00%
2020/07/09	48.9	86.76	1	85.90	86.20	47.9	39,134	0.12%
2020/07/08	5.2	87.03	12	86.96	87.00	-6.8	38,728	-0.02%
2020/07/07	19.3	86.76	12.6	86.25	87.00	6.7	38,430	0.02%
2020/07/06	2	86.40	7.2	86.45	86.40	-5.2	38,484	-0.01%
2020/07/03	22	85.48	10.1	85.34	85.30	11.9	39,251	0.03%
2020/07/02	44	85.45	27	85.73	86.00	17	39,318	0.04%
2020/07/01	13	86.53	45.1	86.62	85.90	-32.1	39,567	-0.08%
2020/06/30	8.2	86.10	3	86.10	86.30	5.2	39,234	0.01%
2020/06/29	24	84.16	45	84.60	85.20	-21	38,911	-0.05%
2020/06/24	10	83.00	141.7	81.75	83.50	-131.7	37,861	-0.35%	大賣/鉅額交易
2020/06/23	48.1	79.49	211	80.06	80.20	-162.9	37,387	-0.44%	大賣/鉅額交易
2020/06/22	14.4	78.60	2	78.85	78.90	12.4	37,269	0.03%
2020/06/19	25.3	78.48	3	78.70	78.80	22.3	37,883	0.06%
2020/06/18	1	78.50	1.2	78.50	78.50	-0.2	37,988	0.00%
2020/06/17	2	78.20	1	78.20	78.20	1	38,713	0.00%
2020/06/16	2.2	78.07	64	78.21	78.40	-61.8	40,122	-0.15%
2020/06/15	0	0.00	5.1	77.05	77.00	-5.1	41,533	-0.01%
2020/06/12	6	77.40	15	77.39	78.00	-9	42,349	-0.02%
2020/06/11	148	79.07	7	79.80	78.60	141	42,992	0.33%	大買/鉅額交易
2020/06/10	1.2	79.78	143	79.79	79.90	-141.8	43,388	-0.33%	大賣/鉅額交易
2020/06/09	8.2	79.54	14	79.59	79.50	-5.8	44,767	-0.01%
2020/06/08	24.3	79.07	32	79.67	79.70	-7.7	45,559	-0.02%
2020/06/05	0.2	78.50	10	78.27	78.50	-9.8	45,175	-0.02%
2020/06/04	9.9	78.16	11	78.33	78.40	-1.1	45,232	0.00%
2020/06/03	8.2	78.00	42.8	77.93	78.10	-34.6	45,254	-0.08%
2020/06/02	3	77.13	61.5	77.07	77.10	-58.5	45,186	-0.13%
2020/06/01	0.1	76.20	19	76.42	76.20	-18.9	45,106	-0.04%
2020/05/29	12	74.96	7.9	75.41	75.80	4.1	45,158	0.01%
2020/05/28	18	75.70	0	0.00	75.30	18	44,994	0.04%
2020/05/27	9.1	75.20	4	75.28	75.30	5.1	45,453	0.01%
2020/05/26	8.1	74.53	79	74.98	74.80	-70.9	45,969	-0.15%
2020/05/25	7	73.29	8.1	73.45	73.60	-1.1	46,216	0.00%
2020/05/22	41	73.80	1	73.70	73.60	40	46,552	0.09%
2020/05/21	5	74.68	1	74.90	74.70	4	46,325	0.01%
2020/05/20	35	74.63	23	74.61	74.50	12	46,417	0.03%
2020/05/19	32.1	75.04	2	75.90	74.80	30.1	46,489	0.06%
2020/05/18	101.4	75.61	3	75.53	75.00	98.4	46,100	0.21%	大買/
2020/05/15	19	77.21	5	77.60	77.10	14	45,526	0.03%
2020/05/14	9	78.30	49	78.25	78.20	-40	45,023	-0.09%
2020/05/13	45	78.10	14	78.33	78.80	31	44,680	0.07%
2020/05/12	16.1	77.74	13.1	77.62	77.30	3.1	44,565	0.01%
2020/05/11	3	78.47	12	78.22	78.90	-9	44,747	-0.02%
2020/05/08	2	76.30	26	76.37	76.20	-24	44,242	-0.05%
2020/05/07	2	74.80	12	75.18	75.20	-10	44,308	-0.02%
2020/05/06	6	74.50	2	74.55	74.30	4	44,218	0.01%
2020/05/05	23	74.58	3.3	74.13	74.10	19.8	44,492	0.04%
2020/05/04	9	74.51	8	74.50	74.50	1	44,768	0.00%
2020/04/30	5	76.82	10	76.50	77.00	-5	44,694	-0.01%
2020/04/29	0	0.00	25	75.87	75.60	-25	44,975	-0.06%
2020/04/28	5.2	75.10	6	75.00	75.20	-0.8	45,609	0.00%
2020/04/27	9.6	74.90	7	74.80	74.90	2.6	47,798	0.01%
2020/04/24	1	74.00	1	74.10	73.80	0	47,910	0.00%
2020/04/23	1	74.20	1	75.20	74.00	0	48,896	0.00%
2020/04/22	26	73.23	0	0.00	73.90	26	48,768	0.05%
2020/04/21	23.6	74.67	2	74.45	73.50	21.6	48,703	0.04%
2020/04/20	12	76.07	23	75.67	76.20	-11	48,171	-0.02%
2020/04/17	33	76.09	113	76.11	75.80	-80	48,024	-0.17%	大賣/
2020/04/16	15.5	74.47	18	74.53	74.00	-2.5	47,392	-0.01%
2020/04/15	16	74.24	55	74.17	74.10	-39	47,157	-0.08%
2020/04/14	34	73.95	16	73.94	74.40	18	47,387	0.04%
2020/04/13	23	73.57	22	73.58	73.10	1	47,485	0.00%
2020/04/10	3	73.80	16	73.69	73.90	-13	47,506	-0.03%
2020/04/09	45	74.63	7.8	74.15	74.00	37.2	47,817	0.08%
2020/04/08	15.4	73.95	36	73.63	75.00	-20.6	47,242	-0.04%
2020/04/07	17	71.18	98	71.34	71.20	-81	45,981	-0.18%
2020/04/06	36.8	69.67	5	69.96	70.20	31.8	45,466	0.07%
2020/04/01	31.4	70.08	30	70.10	70.00	1.4	44,975	0.00%
2020/03/31	78.2	70.11	2	70.25	69.90	76.2	44,733	0.17%
2020/03/30	1	69.90	4	69.83	70.00	-3	44,283	-0.01%
2020/03/27	32.4	71.00	8	70.10	70.10	24.4	43,919	0.06%
2020/03/26	95	70.80	15	70.95	71.00	80	43,204	0.19%
2020/03/25	25.4	71.66	82.8	71.92	71.40	-57.4	43,208	-0.13%
2020/03/24	8	69.66	130	69.98	69.40	-122	42,793	-0.29%	大賣/鉅額交易
2020/03/23	75.1	67.99	10	67.97	67.50	65.1	43,074	0.15%
2020/03/20	26.2	69.26	54.1	68.99	70.80	-27.9	42,561	-0.07%
2020/03/19	65.1	67.00	28	67.79	66.30	37.1	41,412	0.09%
2020/03/18	31	70.27	27	70.70	70.00	4	40,185	0.01%
2020/03/17	25.4	70.73	82	70.57	70.60	-56.6	39,472	-0.14%
2020/03/16	15.2	72.42	49	72.12	71.10	-33.8	38,858	-0.09%
2020/03/13	49.1	71.01	19	71.54	74.60	30.1	38,007	0.08%
2020/03/12	83.1	75.40	10.5	75.66	74.70	72.6	36,846	0.20%
2020/03/11	13	78.92	14	79.19	78.60	-1	35,761	0.00%
2020/03/10	6.2	79.04	15	78.90	79.40	-8.8	35,582	-0.02%
2020/03/09	180	79.41	2	79.40	79.10	178	35,358	0.50%	大買/鉅額交易
2020/03/06	36	80.93	44	81.07	80.80	-8	35,166	-0.02%
2020/03/05	16.3	82.87	2	83.20	82.70	14.3	35,040	0.04%
2020/03/04	1	81.80	2.5	81.46	81.70	-1.5	35,049	0.00%
2020/03/03	1	80.70	142	80.73	81.00	-141	34,888	-0.40%	大賣/鉅額交易
2020/03/02	183	79.16	35.6	79.60	79.20	147.4	34,638	0.43%	大買/鉅額交易
2020/02/27	17.2	80.49	1	81.40	80.30	16.2	34,937	0.05%
2020/02/26	12	81.30	4	81.05	81.10	8	34,982	0.02%
2020/02/25	6	81.97	48	81.25	82.30	-42	34,763	-0.12%
2020/02/24	14	80.77	2	80.80	80.70	12	34,847	0.03%
2020/02/21	10	81.82	0	0.00	81.70	10	35,036	0.03%
2020/02/20	30	82.89	22.8	83.56	82.80	7.2	36,338	0.02%
2020/02/19	13	83.62	17	84.40	83.80	-4	36,346	-0.01%
2020/02/18	15	83.25	11	83.95	83.40	4	36,642	0.01%
2020/02/17	13	83.92	5	83.90	83.90	8	37,750	0.02%
2020/02/14	70.1	84.69	22.1	84.86	84.90	48	38,341	0.13%
2020/02/13	14	85.51	36.1	85.41	84.70	-22.1	39,439	-0.06%
2020/02/12	12	84.18	11.3	84.42	85.50	0.7	40,708	0.00%
2020/02/11	16	82.76	23	83.00	82.90	-7	41,559	-0.02%
2020/02/10	65	80.73	25	80.99	82.00	40	42,608	0.09%
2020/02/07	4	82.83	4.8	82.73	82.90	-0.8	43,602	0.00%
2020/02/06	4	82.93	40.9	83.05	83.60	-36.9	45,059	-0.08%
2020/02/05	74	82.29	1.3	82.20	82.20	72.7	46,922	0.15%
2020/02/04	18.3	82.88	16	83.23	82.20	2.3	48,200	0.00%
2020/02/03	45	79.99	56.1	79.35	82.20	-11.1	48,094	-0.02%
2020/01/31	239.2	83.86	19.1	83.62	83.20	220.1	47,505	0.46%	大買/鉅額交易
2020/01/30	174.8	85.27	115.4	84.01	83.10	59.4	47,070	0.13%	大買/大賣/
2020/01/20	43.2	92.37	57.2	92.65	92.30	-14	44,925	-0.03%
2020/01/17	68.2	92.00	199	92.17	92.30	-130.8	44,926	-0.29%	大賣/鉅額交易
2020/01/16	20	89.98	17.5	89.83	90.00	2.5	44,307	0.01%
2020/01/15	0.6	89.60	1	90.30	89.90	-0.5	45,467	0.00%
2020/01/14	3	89.87	1	90.00	90.00	2	46,469	0.00%
2020/01/13	1	89.00	41	89.06	89.60	-40	46,698	-0.09%
2020/01/10	12	88.01	59	87.84	89.00	-47	47,630	-0.10%
2020/01/09	12	87.44	0.6	87.10	87.10	11.5	48,452	0.02%
2020/01/08	22	87.01	14.7	87.01	86.50	7.3	48,573	0.01%
2020/01/07	23.3	89.29	296	90.07	89.10	-272.7	48,302	-0.56%	大賣/鉅額交易
2020/01/06	22.2	90.60	34	90.33	90.50	-11.8	48,395	-0.02%
2020/01/03	6.4	91.27	63.9	91.58	91.60	-57.5	48,271	-0.12%
2020/01/02	5.2	90.31	68.9	90.87	90.80	-63.7	48,116	-0.13%
2019/12/31	56.6	90.90	0	0.00	90.80	56.6	48,193	0.12%
2019/12/30	53.2	91.00	10	90.90	90.90	43.2	48,265	0.09%
2019/12/27	0.1	91.20	157	91.62	91.50	-156.9	48,462	-0.32%	大賣/鉅額交易
2019/12/26	33.2	90.90	38	90.83	90.80	-4.8	48,560	-0.01%
2019/12/25	181.2	90.94	4	90.80	91.00	177.2	49,146	0.36%	大買/鉅額交易
2019/12/24	113	91.08	4	91.08	90.90	109	49,384	0.22%	大買/鉅額交易
2019/12/23	0.4	91.10	0	0.00	91.50	0.4	49,552	0.00%
2019/12/20	3.5	91.36	109	91.89	91.10	-105.5	49,578	-0.21%	大賣/鉅額交易
2019/12/19	111	91.67	22	91.87	92.20	89	49,260	0.18%	大買/
2019/12/18	4.4	92.09	89.8	92.50	92.40	-85.4	48,958	-0.17%
2019/12/17	110	91.16	10.6	91.48	91.60	99.4	48,539	0.20%	大買/
2019/12/16	23.2	91.45	47.8	91.88	91.60	-24.6	48,561	-0.05%
2019/12/13	6.2	91.34	274.3	91.66	91.00	-268.1	48,552	-0.55%	大賣/鉅額交易
2019/12/12	74	91.38	13	91.68	91.00	61	48,727	0.13%
2019/12/11	0.2	91.00	6.2	90.94	91.30	-6	48,865	-0.01%
2019/12/10	51.1	90.30	11	90.14	90.30	40.1	49,354	0.08%
2019/12/09	16.2	91.09	38	91.03	91.00	-21.8	49,715	-0.04%
2019/12/06	36.2	90.22	15.5	90.15	90.50	20.7	49,472	0.04%
2019/12/05	1.8	89.70	4	90.23	89.90	-2.2	49,467	0.00%
2019/12/04	16.6	89.05	2	89.50	89.50	14.6	49,622	0.03%
2019/12/03	42	88.77	11	89.06	90.00	31	49,672	0.06%
2019/12/02	57.7	87.67	32	88.44	88.60	25.7	49,485	0.05%
2019/11/29	20	88.90	53	89.38	88.50	-33	49,213	-0.07%
2019/11/28	5.8	90.25	17.8	90.45	89.80	-12	48,897	-0.02%
2019/11/27	2.1	90.58	1	90.60	90.60	1.1	49,237	0.00%
2019/11/26	14	89.94	21.6	90.04	89.90	-7.6	49,243	-0.02%
2019/11/25	42	90.23	12.7	89.65	89.60	29.3	48,294	0.06%
2019/11/22	185.4	91.64	3	91.87	91.40	182.4	47,978	0.38%	大買/鉅額交易
2019/11/21	6	91.17	93	91.68	92.50	-87	47,972	-0.18%
2019/11/20	93.2	91.38	26.3	91.76	91.90	67	47,375	0.14%
2019/11/19	16	92.06	192.7	92.20	92.80	-176.7	47,024	-0.38%	大賣/鉅額交易
2019/11/18	11.1	90.38	25	90.33	90.50	-13.9	45,679	-0.03%
2019/11/15	44	90.28	6.4	90.28	90.10	37.6	45,397	0.08%
2019/11/14	17	89.78	53	90.37	89.30	-36	45,007	-0.08%
2019/11/13	18.9	89.65	16	90.03	89.70	2.9	44,081	0.01%
2019/11/12	30	89.48	83.3	89.68	91.00	-53.3	43,699	-0.12%
2019/11/11	81	89.34	45.4	88.17	87.90	35.6	42,815	0.08%
2019/11/08	27	91.90	55	91.79	90.90	-28	41,247	-0.07%
2019/11/07	75.7	90.62	52.3	90.37	90.80	23.4	39,749	0.06%
2019/11/06	21.2	90.20	67.2	89.82	90.40	-46	38,542	-0.12%
2019/11/05	40	89.65	109.2	89.68	90.00	-69.2	37,282	-0.19%	大賣/
2019/11/04	14.5	88.00	152.9	87.69	89.00	-138.3	36,054	-0.38%	大賣/鉅額交易
2019/11/01	18	83.68	267	83.14	84.80	-249	34,294	-0.73%	大賣/鉅額交易
2019/10/31	20.2	80.90	46	81.23	80.60	-25.8	33,093	-0.08%
2019/10/30	6	80.07	67	80.23	80.20	-61	32,959	-0.19%
2019/10/29	40.2	80.78	107	81.09	80.80	-66.8	32,835	-0.20%	大賣/
2019/10/28	0	0.00	72	80.36	80.10	-72	32,576	-0.22%
2019/10/25	1	79.90	287.1	79.89	80.20	-286.1	32,470	-0.88%	大賣/鉅額交易
2019/10/24	5	80.54	6	80.55	80.50	-1	32,252	0.00%
2019/10/23	23	80.04	22.8	80.18	80.50	0.2	32,630	0.00%
2019/10/22	12	79.13	38	79.27	79.50	-26	32,364	-0.08%
2019/10/21	4.2	77.06	25.8	76.83	77.60	-21.6	31,601	-0.07%
2019/10/18	14.6	77.47	42	77.50	76.90	-27.4	31,704	-0.09%
2019/10/17	7.1	76.85	205	75.83	77.20	-197.9	30,791	-0.64%	大賣/鉅額交易
2019/10/16	0.4	74.80	6.3	75.01	75.00	-5.9	29,769	-0.02%
2019/10/15	7.6	74.71	15	74.79	74.70	-7.4	29,704	-0.02%
2019/10/14	8	74.20	25	74.17	74.50	-17	30,027	-0.06%
2019/10/09	4	73.00	7	73.50	72.90	-3	29,767	-0.01%
2019/10/08	2	73.80	21	73.90	74.00	-19	29,894	-0.06%
2019/10/07	6	73.43	8.8	73.73	73.40	-2.8	29,759	-0.01%
2019/10/04	74.4	72.16	0	0.00	72.70	74.4	29,672	0.25%
2019/10/03	20.2	71.76	2	71.71	72.00	18.2	29,708	0.06%
2019/10/02	1	72.30	16.2	72.29	72.30	-15.2	29,572	-0.05%
2019/10/01	150	72.68	47	72.56	72.60	103	29,331	0.35%	大買/鉅額交易
2019/09/27	38	73.79	0	0.00	73.20	38	28,815	0.13%
2019/09/26	33	74.52	0.2	74.10	74.00	32.8	28,901	0.11%
2019/09/25	3	74.27	3	74.50	74.80	0	28,895	0.00%
2019/09/24	10.2	74.70	9	74.82	74.90	1.2	29,218	0.00%
2019/09/23	10.2	74.60	3	74.60	74.70	7.2	29,240	0.02%
2019/09/20	4.2	74.12	56	74.07	74.50	-51.8	29,577	-0.18%
2019/09/19	9	73.78	50	73.68	73.50	-41	29,314	-0.14%
2019/09/18	11	74.44	3.5	74.56	74.40	7.5	29,144	0.03%
2019/09/17	169	75.00	7	74.57	74.60	162	29,059	0.56%	大買/鉅額交易
2019/09/16	141	75.13	148	75.70	76.00	-7	29,303	-0.02%	大買/大賣/
2019/09/12	51.2	75.20	150	75.73	76.00	-98.8	29,068	-0.34%	大賣/
2019/09/11	33	74.57	1	74.90	74.50	32	28,869	0.11%
2019/09/10	58	74.11	8	74.03	74.10	50	28,884	0.17%
2019/09/09	9	75.13	2	74.80	74.70	7	29,030	0.02%
2019/09/06	10.9	75.29	38	75.39	75.00	-27.1	29,372	-0.09%
2019/09/05	4.6	74.77	13	74.98	74.90	-8.4	29,587	-0.03%
2019/09/04	4	74.15	11	74.14	74.30	-7	29,815	-0.02%
2019/09/03	0	0.00	81	74.00	73.60	-81	29,905	-0.27%
2019/09/02	11	74.00	6	73.83	74.00	5	30,251	0.02%
2019/08/30	15.4	73.86	18	73.78	74.20	-2.6	30,587	-0.01%
2019/08/29	12.1	71.95	2	72.05	71.90	10.1	30,724	0.03%
2019/08/28	29	72.30	2	72.20	72.40	27	31,041	0.09%
2019/08/27	13	72.27	0	0.00	72.20	13	31,307	0.04%
2019/08/26	14	72.00	60	71.96	72.00	-46	31,562	-0.15%
2019/08/23	23	73.50	1	73.30	73.30	22	31,812	0.07%
2019/08/22	11	73.67	36.1	73.40	73.90	-25.1	32,267	-0.08%
2019/08/21	1	73.50	11.2	73.58	73.50	-10.2	34,158	-0.03%
2019/08/20	3	72.50	20	72.50	72.40	-17	34,127	-0.05%
2019/08/19	30	72.44	2	72.90	72.40	28	34,491	0.08%
2019/08/16	20	71.52	23	72.60	72.00	-3	35,197	-0.01%
2019/08/15	45	71.66	0	0.00	71.60	45	35,147	0.13%
2019/08/14	8	73.01	1	74.00	72.60	7	35,268	0.02%
2019/08/13	1	73.00	1	72.90	72.90	0	35,218	0.00%
2019/08/12	2	73.35	2	74.10	73.70	0	35,749	0.00%
2019/08/08	2	72.95	1	73.50	73.10	1	36,472	0.00%
2019/08/07	20.4	73.10	58	72.99	72.90	-37.6	37,306	-0.10%
2019/08/06	65.5	72.03	10	72.27	73.30	55.5	37,843	0.15%
2019/08/05	80	73.63	26.2	73.03	72.80	53.8	37,786	0.14%
2019/08/02	139	76.07	48	75.61	75.50	91	37,404	0.24%	大買/
2019/08/01	3	78.03	17	77.94	77.90	-14	37,162	-0.04%
2019/07/31	3	78.27	1	78.40	78.60	2	37,041	0.01%
2019/07/30	23	77.87	4	78.30	77.80	19	37,167	0.05%
2019/07/29	7.2	78.30	35	78.30	78.40	-27.8	37,511	-0.07%
2019/07/26	35	78.25	3.1	78.57	78.40	31.9	37,626	0.08%
2019/07/25	422.3	78.20	7	78.86	78.60	415.3	37,671	1.10%	大買/鉅額交易
2019/07/24	31.2	81.32	448.2	81.14	81.30	-417	37,192	-1.12%	大賣/鉅額交易
2019/07/23	70	80.72	242	80.69	80.90	-172	36,534	-0.47%	大賣/鉅額交易
2019/07/22	2	80.50	11	80.25	80.60	-9	36,414	-0.02%
2019/07/19	4.2	79.62	8	79.95	79.30	-3.8	36,308	-0.01%
2019/07/18	33.2	79.54	7.2	79.20	79.00	26	36,773	0.07%
2019/07/17	23	79.71	38	79.87	79.30	-15	37,533	-0.04%
2019/07/16	21	79.73	39	80.08	80.00	-18	37,702	-0.05%
2019/07/15	5.3	76.96	11	77.06	78.10	-5.7	38,121	-0.01%
2019/07/12	9	77.72	2	77.65	77.60	7	40,175	0.02%
2019/07/11	19	78.35	2	78.00	78.20	17	41,245	0.04%
2019/07/10	27	78.00	4	78.13	77.90	23	42,238	0.05%
2019/07/09	14	78.21	3	78.50	77.90	11	43,101	0.03%
2019/07/08	6.5	78.69	2.1	78.75	79.00	4.4	43,727	0.01%
2019/07/05	4	78.03	1.7	78.14	78.20	2.3	44,148	0.01%
2019/07/04	5	77.72	4.6	77.84	77.70	0.4	44,538	0.00%
2019/07/03	30	77.86	0	77.70	77.50	30	44,768	0.07%
2019/07/02	2.2	79.29	24.8	79.25	79.10	-22.7	45,091	-0.05%
2019/07/01	5.1	79.40	10	79.16	79.40	-4.9	45,435	-0.01%
2019/06/28	6	77.62	3	77.70	77.40	3	46,469	0.01%
2019/06/27	1	77.60	9	77.37	77.40	-8	48,925	-0.02%
2019/06/26	9	76.23	1	76.40	76.30	8	49,037	0.02%
2019/06/25	34	76.39	5	76.88	76.40	29	48,862	0.06%
2019/06/24	6.7	76.62	3	76.67	77.10	3.7	48,644	0.01%
2019/06/21	11	77.76	8	77.58	76.80	3	48,291	0.01%
2019/06/20	0.1	77.70	10	77.62	77.70	-9.9	47,665	-0.02%
2019/06/19	23.6	76.82	75	76.82	77.20	-51.4	47,481	-0.11%
2019/06/18	18	75.84	5	76.12	75.90	13	46,966	0.03%
2019/06/17	1	75.60	32	75.96	76.40	-31	46,586	-0.07%
2019/06/14	10	74.93	8	75.18	75.10	2	46,296	0.00%
2019/06/13	4.9	73.79	20	73.97	74.20	-15.1	45,938	-0.03%
2019/06/12	0.7	73.70	12	72.60	73.70	-11.3	45,892	-0.02%
2019/06/11	6	72.37	20	72.20	72.40	-14	45,480	-0.03%
2019/06/10	3.6	71.73	3	71.93	72.10	0.6	45,277	0.00%
2019/06/06	25.6	71.18	1	71.50	71.10	24.6	44,971	0.05%
2019/06/05	22.6	71.74	0	0.00	71.00	22.6	44,606	0.05%
2019/06/04	22	72.07	6	72.37	71.80	16	44,249	0.04%
2019/06/03	1.4	72.64	4	72.43	73.40	-2.6	43,903	-0.01%
2019/05/31	11	74.17	4	74.58	73.90	7	43,607	0.02%
2019/05/30	8.8	73.04	3	73.00	73.40	5.8	42,989	0.01%
2019/05/29	15	70.78	14	70.61	72.20	1	42,844	0.00%
2019/05/28	21.4	71.60	11	71.52	71.20	10.4	42,521	0.02%
2019/05/27	27.8	71.30	5	71.48	71.40	22.8	40,574	0.06%
2019/05/24	45	71.50	1	71.80	71.40	44	40,541	0.11%
2019/05/23	39.5	71.80	4	72.20	71.50	35.5	40,262	0.09%
2019/05/22	26	74.45	3.4	74.76	74.00	22.6	39,723	0.06%
2019/05/21	4	74.95	45	75.18	75.00	-41	39,988	-0.10%
2019/05/20	15	75.03	43	74.91	75.00	-28	39,825	-0.07%
2019/05/17	11	75.68	22	74.80	74.70	-11	39,707	-0.03%
2019/05/16	51.2	77.59	21	77.06	75.90	30.2	39,278	0.08%
2019/05/15	80	77.81	20.1	77.81	77.80	59.9	38,512	0.16%
2019/05/14	69	79.31	4.5	79.71	79.70	64.5	37,886	0.17%
2019/05/13	64	82.39	42	81.40	81.20	22	37,563	0.06%
2019/05/10	81	84.53	8	83.51	83.70	73	37,575	0.19%
2019/05/09	29.4	84.90	21	85.08	84.30	8.4	37,560	0.02%
2019/05/08	6	86.02	2	85.80	85.90	4	37,350	0.01%
2019/05/07	31	86.74	65	86.66	86.60	-34	37,276	-0.09%
2019/05/06	188	85.40	15	85.47	84.90	173	37,269	0.46%	大買/鉅額交易
2019/05/03	11.5	87.00	4	87.70	88.20	7.5	36,812	0.02%
2019/05/02	10.2	86.70	4	86.93	86.90	6.2	36,616	0.02%
2019/04/30	8.1	86.86	15	86.93	86.90	-6.9	36,365	-0.02%
2019/04/29	5.2	88.06	27.1	87.98	87.80	-21.9	36,026	-0.06%
2019/04/26	23	87.05	61	87.08	87.40	-38	35,703	-0.11%
2019/04/25	26.9	86.27	45	86.67	86.80	-18.1	35,423	-0.05%
2019/04/24	84.6	87.11	56	88.43	86.90	28.6	35,170	0.08%
2019/04/23	63.6	87.25	37	87.70	88.30	26.6	34,864	0.08%
2019/04/22	79.7	88.82	63	88.18	87.80	16.7	34,003	0.05%
2019/04/19	176	89.44	114	89.42	88.90	62	33,706	0.18%	大買/大賣/
2019/04/18	195.2	92.04	85.2	94.19	91.60	110.1	32,619	0.34%	大買/鉅額交易
2019/04/17	25	91.04	298	91.62	91.80	-273	30,553	-0.89%	大賣/鉅額交易
2019/04/16	24.2	90.50	109.6	90.14	89.90	-85.4	29,346	-0.29%	大賣/
2019/04/15	37.1	88.58	24.8	88.61	89.30	12.3	28,411	0.04%
2019/04/12	28.9	86.38	42.8	86.26	86.50	-14	27,828	-0.05%
2019/04/11	138	83.47	145.2	84.29	83.80	-7.2	27,456	-0.03%	大買/大賣/
2019/04/10	4	83.08	55.3	83.05	83.00	-51.3	26,990	-0.19%
2019/04/09	3	82.50	11	82.38	82.50	-8	26,686	-0.03%
2019/04/08	7	82.56	15	82.58	82.40	-8	26,501	-0.03%
2019/04/03	41	81.38	11	81.45	81.90	30	25,825	0.12%
2019/04/02	72.9	82.63	46.6	82.51	82.00	26.3	25,304	0.10%
2019/04/01	14.4	79.40	81	80.24	80.80	-66.6	23,838	-0.28%
2019/03/29	0	0.00	14.4	73.29	73.50	-14.4	21,133	-0.07%
2019/03/28	10.1	71.71	61	71.75	71.80	-50.9	21,058	-0.24%
2019/03/27	1	71.90	0	0.00	71.90	1	21,359	0.00%
2019/03/26	1	71.60	1	71.70	71.80	0	21,516	0.00%
2019/03/25	14	71.72	4	71.20	71.20	10	21,784	0.05%
2019/03/22	1.2	73.32	2	73.25	73.00	-0.8	21,732	0.00%
2019/03/21	6	72.85	6	73.00	73.00	0	21,996	0.00%
2019/03/20	15.2	72.34	2	72.40	72.40	13.2	22,458	0.06%
2019/03/19	5	72.60	4	72.28	72.30	1	23,024	0.00%
2019/03/18	11	71.80	16	71.82	72.00	-5	23,226	-0.02%
2019/03/15	2	70.90	10	70.90	70.60	-8	23,470	-0.03%
2019/03/14	1	70.90	0	0.00	71.10	1	23,311	0.00%
2019/03/13	1	70.80	4	70.80	70.70	-3	24,214	-0.01%
2019/03/12	3	71.10	7.6	71.20	71.20	-4.6	24,353	-0.02%
2019/03/11	2	70.40	7	70.73	70.40	-5	24,453	-0.02%
2019/03/08	25	70.94	0	0.00	70.70	25	24,916	0.10%
2019/03/07	25	71.70	0	0.00	71.60	25	25,765	0.10%
2019/03/06	2	72.05	5	72.34	72.50	-3	26,193	-0.01%
2019/03/05	5	71.64	10	71.90	71.90	-5	26,787	-0.02%
2019/03/04	32.2	71.60	12	72.13	72.20	20.2	26,928	0.08%
2019/02/27	0	0.00	4	72.77	72.70	-4	26,754	-0.01%
2019/02/26	103	73.38	50.2	72.84	72.80	52.8	26,722	0.20%	大買/
2019/02/25	5	73.36	4	73.30	73.40	1	26,937	0.00%
2019/02/22	36.4	73.38	1.8	73.33	73.50	34.6	27,267	0.13%
2019/02/21	147.4	73.38	5	73.46	73.80	142.4	27,552	0.52%	大買/鉅額交易
2019/02/20	5.3	72.87	22.1	73.10	73.20	-16.8	27,545	-0.06%
2019/02/19	43.1	71.88	14	71.93	72.00	29.1	27,169	0.11%
2019/02/18	22.1	71.24	9	71.38	71.00	13.1	27,351	0.05%
2019/02/15	36.7	70.64	0	0.00	70.30	36.7	27,533	0.13%
2019/02/14	3.4	71.65	1	71.80	71.40	2.4	27,638	0.01%
2019/02/13	10.2	72.09	4	72.55	72.00	6.2	27,733	0.02%
2019/02/12	0.1	71.70	17	71.57	72.00	-17	27,694	-0.06%
2019/02/11	1.8	70.00	2	71.10	69.90	-0.2	27,543	0.00%
2019/01/30	2	70.05	4	70.12	70.00	-2	27,311	-0.01%
2019/01/29	6	70.00	0	0.00	69.90	6	27,329	0.02%
2019/01/28	9	70.89	0	0.00	70.80	9	27,288	0.03%
2019/01/25	2.2	70.68	28	70.61	70.70	-25.8	27,511	-0.09%
2019/01/24	1.2	69.68	60	69.83	70.00	-58.8	27,455	-0.21%
2019/01/23	3	70.20	0	0.00	69.70	3	27,740	0.01%
2019/01/22	1	70.70	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	8	71.09	71.20	-8	28,393	-0.03%
2019/01/18	3.2	70.69	3.8	70.63	70.80	-0.6	29,728	0.00%
2019/01/17	0	0.00	1	70.20	70.40	-1	30,927	0.00%
2019/01/16	2.2	70.20	1	70.40	70.20	1.2	31,610	0.00%
2019/01/15	3	69.83	17	70.28	70.30	-14	31,959	-0.04%
2019/01/14	2	69.05	9.6	68.91	68.70	-7.6	32,168	-0.02%
2019/01/11	6	69.73	21	69.98	69.40	-15	33,547	-0.04%
2019/01/10	14	69.06	2	69.25	69.30	12	33,515	0.04%
2019/01/09	5	69.44	19	69.90	69.90	-14	33,515	-0.04%
2019/01/08	6	68.80	1.8	68.79	68.60	4.2	33,510	0.01%
2019/01/07	8	68.85	54.1	68.86	69.30	-46.1	33,710	-0.14%
2019/01/04	28	67.54	58.6	67.44	67.60	-30.6	33,606	-0.09%
2019/01/03	10	69.00	2	69.00	68.90	8	33,646	0.02%
2019/01/02	17	70.08	5	70.48	70.10	12	33,501	0.04%
2018/12/28	1.2	70.88	2	70.85	70.80	-0.8	33,856	0.00%
2018/12/27	2.4	71.51	22	71.22	70.80	-19.6	34,100	-0.06%
2018/12/26	1.3	70.78	0	0.00	70.20	1.3	34,354	0.00%
2018/12/25	23.4	70.17	0	0.00	70.70	23.4	34,538	0.07%
2018/12/24	5.2	70.81	1	71.40	71.40	4.2	35,126	0.01%
2018/12/22	5	70.90	3	70.90	70.90	2	35,373	0.01%
2018/12/21	14.6	70.70	0	0.00	71.40	14.6	35,779	0.04%
2018/12/20	6	71.53	10.8	71.82	71.50	-4.8	35,804	-0.01%
2018/12/19	3	70.93	56.2	71.26	71.80	-53.2	35,643	-0.15%
2018/12/18	6	70.33	24	70.53	70.80	-18	35,873	-0.05%
2018/12/17	16	71.33	1	71.30	71.10	15	36,093	0.04%
2018/12/14	8	71.58	5	71.64	71.50	3	36,528	0.01%
2018/12/13	22	72.42	25	72.31	73.00	-3	36,813	-0.01%
2018/12/12	1.6	70.75	22.8	70.90	71.20	-21.2	37,341	-0.06%
2018/12/11	19	68.59	17.4	68.87	68.40	1.6	37,568	0.00%
2018/12/10	12	67.90	7	68.11	67.70	5	37,759	0.01%
2018/12/07	11	69.30	3	69.43	69.10	8	37,568	0.02%
2018/12/06	34.4	69.61	30	69.63	69.00	4.4	37,365	0.01%
2018/12/05	27	71.98	3.1	72.16	71.60	23.9	36,597	0.07%
2018/12/04	9	73.63	4	73.83	73.40	5	36,922	0.01%
2018/12/03	1.4	73.71	13	74.16	74.00	-11.6	36,977	-0.03%
2018/11/30	10.5	72.97	21.7	73.22	71.90	-11.1	36,598	-0.03%
2018/11/29	17	73.41	3	72.96	72.40	14	35,692	0.04%
2018/11/28	11	72.42	10	72.27	73.10	1	35,289	0.00%
2018/11/27	5.5	70.42	0	0.00	70.70	5.5	34,839	0.02%
2018/11/26	40	71.09	2	71.15	71.00	38	34,800	0.11%
2018/11/23	6	70.25	4	70.10	70.00	2	34,663	0.01%
2018/11/22	10	69.92	58	70.18	69.50	-48	34,653	-0.14%
2018/11/21	54.7	69.31	20	69.80	70.60	34.7	34,466	0.10%
2018/11/20	11.9	71.43	0.8	71.20	71.00	11.1	34,147	0.03%
2018/11/19	9	73.21	1.2	73.34	73.40	7.8	33,901	0.02%
2018/11/16	3	74.30	2	74.35	74.30	1	34,199	0.00%
2018/11/15	17.2	73.29	1.2	74.60	74.50	16	35,037	0.05%
2018/11/14	16.9	73.57	1	74.30	73.30	15.9	34,998	0.05%
2018/11/13	55.3	74.37	8	74.48	74.40	47.3	34,972	0.14%
2018/11/12	6	75.90	3.8	76.14	76.20	2.2	34,899	0.01%
2018/11/09	9.1	75.94	0	0.00	76.10	9.1	35,101	0.03%
2018/11/08	1.6	77.00	0	0.00	76.60	1.6	35,138	0.00%
2018/11/06	7.4	77.81	10.8	77.32	77.30	-3.4	35,016	-0.01%
2018/11/05	6.2	80.19	2	79.70	80.00	4.2	35,081	0.01%
2018/11/02	1.2	80.17	10	80.11	81.00	-8.8	35,222	-0.02%
2018/11/01	16.6	79.80	8.4	79.28	79.90	8.2	35,105	0.02%
2018/10/31	0.2	78.80	19.4	78.33	78.80	-19.2	35,267	-0.05%
2018/10/30	8	76.18	5.2	76.11	76.40	2.8	35,030	0.01%
2018/10/29	31	76.48	1.4	77.23	75.50	29.6	35,063	0.08%
2018/10/26	28	77.46	60.2	78.94	76.20	-32.2	35,074	-0.09%
2018/10/17	35	69.31	20	70.17	68.10	15	34,592	0.04%
2018/10/16	72.3	70.14	31	70.10	70.40	41.3	33,758	0.12%
2018/10/15	70	70.82	5.9	70.60	70.50	64.1	33,489	0.19%
2018/10/12	22	70.59	0	0.00	71.90	22	33,508	0.07%
2018/10/11	81	70.82	12	70.12	70.10	69	33,512	0.21%
2018/10/09	15	75.70	13	75.63	75.30	2	32,293	0.01%
2018/10/08	9	75.59	3	75.63	75.50	6	32,342	0.02%
2018/10/05	93	75.57	7	75.74	75.60	86	32,631	0.26%
2018/10/04	13	76.57	3	76.53	76.20	10	32,542	0.03%
2018/10/03	6	77.78	11.2	77.71	77.80	-5.2	32,668	-0.02%
2018/10/02	26	78.68	52	78.70	78.10	-26	32,896	-0.08%
2018/10/01	37.2	79.92	12	80.02	79.90	25.2	32,641	0.08%
2018/09/28	7	79.23	15	78.93	79.20	-8	32,840	-0.02%
2018/09/27	31	77.95	7	78.06	78.70	24	32,499	0.07%
2018/09/26	2	77.30	10	77.53	77.30	-8	32,279	-0.02%
2018/09/25	6	75.82	7	76.03	76.10	-1	32,142	0.00%
2018/09/21	11	75.50	5.1	76.00	75.80	5.9	32,370	0.02%
2018/09/20	10	75.67	1	75.70	75.60	9	32,265	0.03%
2018/09/19	1.2	76.08	2	76.20	76.40	-0.8	32,294	0.00%
2018/09/18	14.2	76.38	3	76.47	75.80	11.2	32,335	0.03%
2018/09/17	2	77.65	7.1	77.63	77.80	-5.1	32,456	-0.02%
2018/09/14	1	76.90	13	77.61	77.90	-12	32,799	-0.04%
2018/09/13	11	76.05	10	76.22	76.00	1	32,828	0.00%
2018/09/12	21	77.34	104	77.59	77.00	-83	32,740	-0.25%	大賣/
2018/09/11	11.5	76.99	107.5	76.64	77.70	-96	32,803	-0.29%	大賣/
2018/09/10	104.7	75.37	8	75.33	75.10	96.7	33,096	0.29%	大買/
2018/09/07	74.3	78.27	3	77.90	77.70	71.3	32,715	0.22%
2018/09/06	116	79.38	8	79.26	79.30	108	32,743	0.33%	大買/鉅額交易
2018/09/05	23	80.15	0	0.00	80.10	23	32,558	0.07%
2018/09/04	7.5	80.24	0	0.00	80.10	7.5	32,939	0.02%
2018/09/03	46	80.23	3	80.20	80.10	43	33,317	0.13%
2018/08/31	20	80.47	6	80.50	80.50	14	34,592	0.04%
2018/08/30	3	80.97	2	81.05	80.90	1	35,372	0.00%
2018/08/29	2	81.30	58	81.35	81.40	-56	35,704	-0.16%
2018/08/28	3	81.17	2	81.35	81.20	1	35,877	0.00%
2018/08/27	17	80.85	6	81.00	81.00	11	36,077	0.03%
2018/08/24	9	81.04	6	80.92	81.10	3	36,106	0.01%
2018/08/23	2	81.35	5	81.38	81.80	-3	37,143	-0.01%
2018/08/22	0.6	81.80	5	81.58	81.70	-4.5	37,444	-0.01%
2018/08/21	4.3	81.19	3	81.13	81.00	1.3	37,825	0.00%
2018/08/20	15	81.33	26	81.10	81.00	-11	38,555	-0.03%
2018/08/17	6	81.45	4	81.30	81.10	2	39,047	0.01%
2018/08/16	15	80.71	13	81.35	81.20	2	39,033	0.01%
2018/08/15	52.3	80.58	34	81.26	81.10	18.3	38,932	0.05%
2018/08/14	99.1	81.33	14	82.56	81.30	85.1	38,576	0.22%
2018/08/13	85	84.90	43	84.69	83.80	42	37,744	0.11%
2018/08/10	0	0.00	76	85.75	85.90	-76	37,559	-0.20%
2018/08/09	0	0.00	27	85.40	85.20	-27	37,496	-0.07%
2018/08/08	3	85.00	11	84.95	85.00	-8	37,984	-0.02%
2018/08/07	2	84.70	7.4	84.95	84.40	-5.4	38,653	-0.01%
2018/08/06	14	84.54	25	84.56	84.60	-11	40,277	-0.03%
2018/08/03	3	83.40	37	83.36	83.80	-34	40,685	-0.08%
2018/08/02	9	83.43	42	84.09	82.80	-33	40,725	-0.08%
2018/08/01	13.1	83.98	38	83.98	84.10	-24.9	40,747	-0.06%
2018/07/31	2	83.80	1.2	83.80	83.80	0.8	40,718	0.00%
2018/07/30	6.9	83.41	43	83.48	84.20	-36.1	40,734	-0.09%
2018/07/27	0.6	83.20	66	83.21	83.20	-65.4	40,533	-0.16%
2018/07/26	5.6	82.66	1	82.80	83.50	4.6	40,985	0.01%
2018/07/25	9	82.79	33	82.62	82.70	-24	41,156	-0.06%
2018/07/24	54.5	85.60	8	85.45	85.20	46.5	41,023	0.11%
2018/07/23	65.3	85.24	21	85.34	85.50	44.3	40,405	0.11%
2018/07/20	14	84.86	38	84.85	85.30	-24	40,448	-0.06%
2018/07/19	26	84.72	11.3	84.99	85.20	14.8	40,634	0.04%
2018/07/18	6	84.18	165.6	84.08	84.10	-159.6	41,177	-0.39%	大賣/鉅額交易
2018/07/17	3.7	82.90	20	83.01	82.90	-16.3	41,148	-0.04%
2018/07/16	22	83.07	81	83.08	82.80	-59	41,273	-0.14%
2018/07/13	0	0.00	25	82.59	82.90	-25	42,018	-0.06%
2018/07/12	21	81.39	36	81.23	81.20	-15	42,639	-0.04%
2018/07/11	16.8	81.53	28	81.49	81.60	-11.2	42,885	-0.03%
2018/07/10	18.2	80.61	53	80.42	80.50	-34.8	42,680	-0.08%
2018/07/09	24	80.86	9	80.83	80.80	15	42,584	0.04%
2018/07/06	9	80.53	2	80.45	80.50	7	42,830	0.02%
2018/07/05	18	81.27	0.2	81.30	81.20	17.8	42,840	0.04%
2018/07/04	10	81.04	4	81.18	81.60	6	43,143	0.01%
2018/07/03	5.3	80.94	0	0.00	80.70	5.3	43,802	0.01%
2018/07/02	6.5	81.81	22	82.02	81.00	-15.5	44,386	-0.03%
2018/06/29	29	82.07	51	82.36	83.20	-22	44,722	-0.05%
2018/06/28	18	80.77	4	80.65	80.50	14	46,328	0.03%
2018/06/27	7.2	81.09	5	80.90	80.90	2.2	46,430	0.00%
2018/06/26	39	80.55	10.2	80.91	81.00	28.8	46,386	0.06%
2018/06/25	25	81.82	3	81.90	81.50	22	46,072	0.05%
2018/06/22	47.1	82.16	12	82.25	82.30	35.1	45,973	0.08%
2018/06/21	11.6	82.99	5	82.80	82.70	6.6	45,954	0.01%
2018/06/20	37	82.27	23.1	82.95	83.00	13.9	46,402	0.03%
2018/06/19	59	83.67	51	83.42	83.00	8	46,024	0.02%
2018/06/15	71	84.80	49	84.79	85.00	22	45,391	0.05%
2018/06/14	75	86.43	7	86.67	85.50	68	44,934	0.15%
2018/06/13	24.4	87.70	20.1	87.84	87.80	4.3	44,377	0.01%
2018/06/12	15	87.43	10.5	87.67	87.70	4.5	45,087	0.01%
2018/06/11	23	87.60	18	87.72	87.40	5	45,024	0.01%
2018/06/08	189	89.69	25	90.08	88.30	164	45,184	0.36%	大買/鉅額交易
2018/06/07	7.5	90.01	98.5	89.95	91.20	-91	44,916	-0.20%
2018/06/06	15	88.53	21	88.35	89.10	-6	44,888	-0.01%
2018/06/05	6.1	87.89	11	87.97	88.10	-4.9	45,553	-0.01%
2018/06/04	17.8	87.88	36	87.79	87.80	-18.2	45,573	-0.04%
2018/06/01	38.6	86.53	1.2	86.43	86.60	37.4	45,724	0.08%
2018/05/31	4.1	87.31	7.1	87.57	85.70	-3.1	45,907	-0.01%
2018/05/30	15.1	87.07	10	88.00	87.40	5.1	45,020	0.01%
2018/05/29	48.1	87.96	1	88.00	87.60	47.1	44,829	0.11%
2018/05/28	78.7	88.32	52	88.45	88.80	26.7	44,821	0.06%
2018/05/25	3	86.50	12.5	85.76	86.50	-9.5	44,419	-0.02%
2018/05/24	2	84.15	0	0.00	84.10	2	44,188	0.00%
2018/05/23	12.5	83.89	2	84.45	83.60	10.5	44,702	0.02%
2018/05/22	22.7	84.33	17	84.26	84.00	5.7	45,124	0.01%
2018/05/21	32.5	85.24	5	84.96	85.00	27.5	45,700	0.06%
2018/05/18	26	84.39	1	84.50	83.90	25	46,339	0.05%
2018/05/17	47.4	85.13	2	85.05	84.20	45.4	47,022	0.10%
2018/05/16	55.3	84.94	4.2	84.61	84.60	51.1	47,215	0.11%
2018/05/15	97	86.88	17.4	87.26	86.00	79.6	47,488	0.17%
2018/05/14	56.2	88.51	67	88.47	89.00	-10.8	48,662	-0.02%
2018/05/11	3	84.63	60	84.22	85.00	-57	47,388	-0.12%
2018/05/10	7.2	82.68	1	82.50	82.90	6.2	47,391	0.01%
2018/05/09	9.1	81.92	3	81.90	81.80	6.1	47,644	0.01%
2018/05/08	0	0.00	12	81.60	82.60	-12	48,053	-0.02%
2018/05/07	2.5	81.68	1	81.60	81.60	1.5	48,209	0.00%
2018/05/04	14	80.69	14	80.60	80.40	0	48,519	0.00%
2018/05/03	18.7	80.42	14	80.49	80.10	4.7	48,855	0.01%
2018/05/02	40.1	82.31	13	82.03	81.80	27.1	48,950	0.06%
2018/04/30	8	82.33	7	82.70	82.90	1	49,029	0.00%
2018/04/27	0.1	82.00	11	80.91	81.50	-10.9	49,363	-0.02%
2018/04/26	21.1	80.92	8.3	80.77	80.60	12.8	49,915	0.03%
2018/04/25	68.4	80.08	15	80.01	80.40	53.4	50,957	0.10%
2018/04/24	42.4	81.25	11.1	81.13	80.60	31.3	51,057	0.06%
2018/04/23	19.1	83.17	9	83.30	83.00	10.1	50,484	0.02%
2018/04/20	18.1	83.92	16	84.00	84.00	2.1	50,371	0.00%
2018/04/19	58.1	83.80	38	83.99	85.00	20.1	50,547	0.04%
2018/04/18	64	85.65	10	85.41	84.80	54	50,204	0.11%
2018/04/17	41	86.81	7	86.56	86.50	34	50,087	0.07%
2018/04/16	10	87.63	13	87.31	87.60	-3	50,333	-0.01%
2018/04/13	27	87.05	7	87.07	87.00	20	50,506	0.04%
2018/04/12	23.4	87.07	11	86.83	86.80	12.4	50,851	0.02%
2018/04/11	10.1	87.81	25.2	88.06	87.30	-15.1	51,181	-0.03%
2018/04/10	11.6	87.13	10	87.10	87.00	1.6	51,411	0.00%
2018/04/09	30	86.90	4	86.68	87.40	26	51,757	0.05%
2018/04/03	69	87.14	2	87.15	87.20	67	51,281	0.13%
2018/04/02	45	88.20	18	88.21	88.10	27	50,921	0.05%
2018/03/31	111.5	89.13	177	90.18	88.50	-65.5	50,680	-0.13%	大買/大賣/
2018/03/30	4	91.65	6	91.55	91.40	-2	48,765	0.00%
2018/03/29	28	89.98	5	90.08	90.00	23	48,632	0.05%
2018/03/28	20.3	90.53	5	90.46	90.10	15.3	48,333	0.03%
2018/03/27	9	91.09	1	90.80	91.20	8	48,237	0.02%
2018/03/26	58	89.85	3	90.20	90.20	55	48,082	0.11%
2018/03/23	117	90.86	11	91.08	90.40	106	48,202	0.22%	大買/鉅額交易
2018/03/22	6	92.73	10	92.77	92.80	-4	48,376	-0.01%
2018/03/21	27	92.57	2	92.70	92.40	25	48,263	0.05%
2018/03/20	19	92.52	9	92.69	92.60	10	48,615	0.02%
2018/03/19	18	92.80	2	92.80	92.90	16	48,662	0.03%
2018/03/16	51	93.08	21	93.66	92.80	30	48,767	0.06%
2018/03/15	76.1	93.79	12	93.28	93.40	64.1	48,424	0.13%
2018/03/14	40	93.81	5	93.70	93.30	35	48,939	0.07%
2018/03/13	27	95.84	23	95.68	95.20	4	48,868	0.01%
2018/03/12	16.1	93.99	57.3	94.02	94.30	-41.2	48,136	-0.09%
2018/03/09	25	91.71	146	91.14	91.90	-121	48,311	-0.25%	大賣/鉅額交易
2018/03/08	9	89.28	1	89.10	89.40	8	48,434	0.02%
2018/03/07	14	89.29	43	89.25	88.50	-29	48,600	-0.06%
2018/03/06	1	88.20	25	88.01	88.20	-24	49,225	-0.05%
2018/03/05	15.2	87.23	4	87.40	87.00	11.2	49,994	0.02%
2018/03/02	59	87.36	2	87.55	87.80	57	49,680	0.11%
2018/03/01	20.7	87.98	3	87.87	87.90	17.7	49,850	0.04%
2018/02/27	13	88.91	14	88.93	88.10	-1	49,752	0.00%
2018/02/26	30	89.14	36	89.43	88.80	-6	49,448	-0.01%
2018/02/23	6.2	88.94	0	0.00	88.90	6.2	49,325	0.01%
2018/02/22	15	88.00	1	87.90	87.90	14	49,530	0.03%
2018/02/21	43	88.58	1	88.50	88.20	42	49,335	0.09%
2018/02/12	52.4	87.83	6	87.70	87.60	46.4	48,915	0.09%
2018/02/09	84	86.78	7.2	86.91	87.50	76.8	48,743	0.16%
2018/02/08	22.1	89.39	7	89.43	89.00	15.1	48,453	0.03%
2018/02/07	44.2	90.38	13.2	90.18	90.00	31	49,905	0.06%
2018/02/06	230.2	89.95	28	89.68	89.20	202.2	49,153	0.41%	大買/鉅額交易
2018/02/05	92	93.03	9	92.99	92.80	83	47,142	0.18%
2018/02/02	14	94.61	65	94.24	95.20	-51	47,140	-0.11%
2018/02/01	11	93.67	16	93.99	93.50	-5	47,024	-0.01%
2018/01/31	44	92.56	22	92.64	92.20	22	46,756	0.05%
2018/01/30	3	94.17	2.1	94.23	93.60	0.9	46,299	0.00%
2018/01/29	163	95.16	14.2	94.69	94.70	148.8	46,043	0.32%	大買/鉅額交易
2018/01/26	124	95.16	149	95.82	95.40	-25	45,847	-0.05%	大買/大賣/
2018/01/25	194	95.41	149	96.02	95.40	45	45,486	0.10%	大買/大賣/
2018/01/24	25.2	96.02	4	95.93	95.90	21.2	44,848	0.05%
2018/01/23	29	95.69	58	96.03	96.90	-29	44,696	-0.06%
2018/01/22	28	96.88	17.3	96.83	96.60	10.7	44,513	0.02%
2018/01/19	24.1	95.74	192.6	96.22	96.90	-168.5	43,848	-0.38%	大賣/鉅額交易
2018/01/18	19	94.41	9	94.38	93.80	10	42,486	0.02%
2018/01/17	6	92.90	13	93.39	93.40	-7	42,043	-0.02%
2018/01/16	11	93.31	5	93.38	93.40	6	41,887	0.01%
2018/01/15	7	92.60	30.6	92.95	93.30	-23.6	41,766	-0.06%
2018/01/12	15	92.04	1	92.20	91.80	14	41,540	0.03%
2018/01/11	58	91.21	5	91.00	91.40	53	41,459	0.13%
2018/01/10	76	90.89	42	90.93	90.80	34	40,939	0.08%
2018/01/09	11	92.02	1	91.80	91.80	10	40,640	0.02%
2018/01/08	42.4	91.89	5	91.80	91.80	37.4	40,616	0.09%
2018/01/05	23	91.96	4	91.80	93.00	19	40,275	0.05%
2018/01/04	30	92.70	11.3	92.71	92.60	18.7	39,996	0.05%
2018/01/03	45	94.30	52	94.98	94.00	-7	39,819	-0.02%
2018/01/02	2	95.55	32	94.99	95.00	-30	39,215	-0.08%