鴻海 (2317)-凱基-中港券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12.9	204.39	6.4	205.23	203.00	6.6	64,798	0.01%
2024/11/21	33	203.04	12	202.60	202.50	21.1	65,000	0.03%
2024/11/20	19.9	205.80	13	206.32	206.00	6.9	65,385	0.01%
2024/11/19	46.9	203.48	3.5	202.87	203.50	43.3	65,849	0.07%
2024/11/18	40.2	203.73	48.1	203.18	202.50	-7.9	66,210	-0.01%
2024/11/15	106.8	208.97	31.1	208.34	207.00	75.7	66,169	0.11%	大買/
2024/11/14	78.4	212.45	91.8	211.94	211.50	-13.4	65,720	-0.02%
2024/11/13	13.1	214.07	15.6	213.95	214.50	-2.5	65,927	0.00%
2024/11/12	42.6	216.02	22.5	215.53	214.00	20.1	66,646	0.03%
2024/11/11	7.2	218.44	14.8	219.09	220.00	-7.7	67,372	-0.01%
2024/11/08	8.6	218.05	33.6	219.04	218.00	-25	68,533	-0.04%
2024/11/07	22.7	215.57	87.3	217.47	217.00	-64.7	69,919	-0.09%
2024/11/06	20.3	214.48	21.7	215.05	213.50	-1.4	71,518	0.00%
2024/11/05	9.7	213.05	27.1	213.83	214.00	-17.4	73,247	-0.02%
2024/11/04	9.6	210.51	12.9	211.33	214.00	-3.2	77,681	0.00%
2024/11/01	46.6	206.05	24.1	205.70	208.00	22.5	80,548	0.03%
2024/10/30	13.6	211.95	26.7	211.50	211.50	-13.1	81,929	-0.02%
2024/10/29	77.9	210.39	43.8	209.57	209.50	34	81,977	0.04%
2024/10/28	50.5	217.41	20.6	218.02	215.00	29.9	81,834	0.04%
2024/10/25	27.3	214.51	40.1	213.93	216.00	-12.8	81,192	-0.02%
2024/10/24	32.9	213.37	61.5	211.81	211.50	-28.6	81,356	-0.04%
2024/10/23	27.7	215.52	24.1	214.70	216.00	3.5	81,746	0.00%
2024/10/22	21.8	214.27	42.6	214.33	215.50	-20.8	82,294	-0.03%
2024/10/21	24.3	210.66	41.5	210.85	210.00	-17.2	83,469	-0.02%
2024/10/18	64.2	208.74	70.9	209.74	207.50	-6.7	83,998	-0.01%
2024/10/17	43.1	206.24	87.1	207.75	208.50	-44	84,516	-0.05%
2024/10/16	85.3	205.78	96.6	204.85	205.00	-11.3	84,684	-0.01%
2024/10/15	30.1	205.34	227.9	204.63	207.00	-197.8	84,454	-0.23%	大賣/鉅額交易
2024/10/14	721.2	198.33	46.5	198.53	199.00	674.6	83,225	0.81%	大買/鉅額交易
2024/10/11	1,282.3	199.52	185.4	200.36	200.00	1,096.9	84,917	1.29%	大買/大賣/鉅額交易
2024/10/09	1,233.3	197.60	107.7	198.42	199.00	1,125.6	84,841	1.33%	大買/大賣/鉅額交易
2024/10/08	30.4	194.97	6.7	195.22	194.00	23.7	84,628	0.03%
2024/10/07	75.3	196.55	38.8	197.06	197.50	36.5	86,026	0.04%
2024/10/04	43.7	193.40	182.4	193.71	194.00	-138.7	86,540	-0.16%	大賣/鉅額交易
2024/10/01	14.5	187.51	14.3	188.53	187.00	0.2	85,357	0.00%
2024/09/30	19.6	188.91	85.5	189.57	187.50	-65.9	86,645	-0.08%
2024/09/27	21.2	191.35	840.1	191.53	191.00	-818.9	86,879	-0.94%	大賣/鉅額交易
2024/09/26	15.2	190.17	22	190.75	189.50	-6.8	88,138	-0.01%
2024/09/25	101	188.90	1,300.4	188.96	188.50	-1,199.4	88,278	-1.36%	大買/大賣/鉅額交易
2024/09/24	48.3	180.97	72.6	180.25	183.00	-24.3	87,589	-0.03%
2024/09/23	5.4	178.84	22.9	179.61	180.00	-17.5	88,056	-0.02%
2024/09/20	37.4	179.06	34.7	180.38	177.00	2.6	89,343	0.00%
2024/09/19	54.4	175.01	60.2	174.49	176.50	-5.9	89,933	-0.01%
2024/09/18	69.2	176.09	32.9	175.12	174.00	36.3	90,975	0.04%
2024/09/16	21.9	178.81	132	179.14	181.00	-110.1	92,423	-0.12%	大賣/鉅額交易
2024/09/13	18.1	176.58	618.2	176.50	176.00	-600.1	94,482	-0.64%	大賣/鉅額交易
2024/09/12	18.1	176.09	39.4	175.65	177.50	-21.3	96,794	-0.02%
2024/09/11	192.2	170.10	15.8	170.51	169.50	176.4	97,425	0.18%	大買/鉅額交易
2024/09/10	730.3	169.90	26.1	169.78	169.00	704.2	98,440	0.72%	大買/鉅額交易
2024/09/09	742.2	172.32	16.9	172.51	172.00	725.3	98,999	0.73%	大買/鉅額交易
2024/09/06	58.5	175.85	32.5	176.78	176.50	26	100,326	0.03%
2024/09/05	1,878	178.52	33.9	176.41	175.00	1,844.1	101,765	1.81%	大買/鉅額交易
2024/09/04	50.8	176.13	28.4	179.01	179.50	22.4	101,899	0.02%
2024/09/03	27.4	185.53	28.4	185.25	185.00	-1	100,741	0.00%
2024/09/02	24.1	183.80	14.6	183.94	183.00	9.4	101,914	0.01%
2024/08/30	16.6	184.28	9.8	184.71	184.50	6.8	103,273	0.01%
2024/08/29	64.6	181.08	42.2	182.74	184.50	22.4	104,122	0.02%
2024/08/28	26.2	181.96	27.5	182.40	185.50	-1.4	104,648	0.00%
2024/08/27	23.6	180.70	5	180.70	180.50	18.6	106,103	0.02%
2024/08/26	46.7	182.81	28.1	182.45	182.00	18.6	106,949	0.02%
2024/08/23	126.4	177.70	20.1	177.72	180.00	106.3	107,498	0.10%	大買/鉅額交易
2024/08/22	51.3	181.14	13.1	180.35	179.50	38.2	107,809	0.04%
2024/08/21	30.1	183.90	60.1	184.54	183.50	-30.1	108,503	-0.03%
2024/08/20	76.5	189.04	1,039.3	187.81	186.50	-962.7	108,463	-0.89%	大賣/鉅額交易
2024/08/19	18.6	187.06	158.6	186.70	187.00	-140	108,510	-0.13%	大賣/鉅額交易
2024/08/16	48.2	184.65	60.4	185.85	184.00	-12.2	108,475	-0.01%
2024/08/15	40.9	183.30	40.1	183.12	181.00	0.8	108,044	0.00%
2024/08/14	39.3	185.52	67.9	185.17	185.50	-28.6	107,885	-0.03%
2024/08/13	40.1	180.32	81.8	180.64	181.00	-41.7	107,715	-0.04%
2024/08/12	1,397.3	176.09	57.3	175.05	176.00	1,340	108,358	1.24%	大買/鉅額交易
2024/08/09	58.6	169.91	57.2	170.62	168.50	1.4	109,102	0.00%
2024/08/08	140.4	163.65	83.4	164.05	163.50	57	108,889	0.05%	大買/
2024/08/07	161.2	170.74	55.8	171.44	170.50	105.4	107,321	0.10%	大買/鉅額交易
2024/08/06	128.5	168.10	149.7	167.73	167.50	-21.3	105,884	-0.02%	大買/大賣/
2024/08/05	1,221.8	168.56	1,121	169.19	168.00	100.8	102,629	0.10%	大買/大賣/
2024/08/02	178	190.81	27.8	189.76	186.50	150.2	100,061	0.15%	大買/鉅額交易
2024/08/01	100.3	202.66	104.4	202.50	202.50	-4.1	99,293	0.00%	大賣/
2024/07/31	26.9	198.65	20.9	198.60	198.00	6	101,079	0.01%
2024/07/30	30.6	193.21	21.6	194.30	196.00	9	100,915	0.01%
2024/07/29	39.3	194.50	17.3	193.96	193.00	22.1	101,111	0.02%
2024/07/26	69.5	191.90	21.2	191.48	192.00	48.3	101,334	0.05%
2024/07/23	28.1	199.37	42.3	200.15	201.50	-14.2	101,273	-0.01%
2024/07/22	89.6	196.14	79	195.93	192.50	10.6	101,525	0.01%
2024/07/19	37.8	201.51	97.4	200.96	204.00	-59.6	100,691	-0.06%
2024/07/18	61.2	205.01	70.4	204.89	204.00	-9.3	102,383	-0.01%
2024/07/17	53.7	212.91	14.7	214.32	212.00	39	101,305	0.04%
2024/07/16	57.1	214.52	31.4	213.41	213.00	25.7	101,241	0.03%
2024/07/15	24.5	216.80	34.5	217.12	216.50	-9.9	102,079	-0.01%
2024/07/12	111.4	217.08	187.7	215.90	216.00	-76.3	102,453	-0.07%	大買/大賣/
2024/07/11	64.9	226.47	43.2	225.21	225.50	21.7	101,909	0.02%
2024/07/10	49.8	223.05	15.3	223.01	223.50	34.5	103,744	0.03%
2024/07/09	95.8	227.90	89.1	224.41	225.50	6.7	104,436	0.01%
2024/07/08	61.4	222.68	55.7	223.18	226.50	5.8	104,093	0.01%
2024/07/05	65	214.51	16.7	213.90	214.50	48.3	105,052	0.05%
2024/07/04	40.1	213.36	77	212.75	214.50	-36.9	105,962	-0.03%
2024/07/03	31.6	205.01	15.6	204.61	203.00	15.9	105,809	0.02%
2024/07/02	113.5	208.20	56.1	206.21	204.50	57.4	106,349	0.05%	大買/
2024/07/01	100	215.61	161.9	216.28	216.00	-61.9	106,325	-0.06%	大賣/
2024/06/28	117.2	215.39	50.3	215.14	214.00	66.9	108,067	0.06%	大買/
2024/06/27	21.3	210.96	32.5	211.62	212.50	-11.2	108,103	-0.01%
2024/06/26	27.8	212.99	28	212.04	210.00	-0.2	109,229	0.00%
2024/06/25	39.8	207.42	24.4	205.82	211.00	15.4	110,700	0.01%
2024/06/24	72.8	206.67	32.1	206.67	206.00	40.8	111,189	0.04%
2024/06/21	88.3	213.11	147	212.33	212.00	-58.7	112,462	-0.05%	大賣/
2024/06/20	208.9	213.42	196.2	213.63	217.50	12.7	112,162	0.01%	大買/大賣/
2024/06/19	62.4	205.13	78.9	204.99	203.00	-16.5	113,142	-0.01%
2024/06/18	27.7	199.26	18	199.06	198.50	9.8	113,310	0.01%
2024/06/17	39.4	196.91	35.2	197.64	200.00	4.2	115,217	0.00%
2024/06/14	35.9	195.98	56.1	196.34	198.00	-20.2	116,569	-0.02%
2024/06/13	28.2	190.92	39.3	191.62	192.00	-11.1	118,495	-0.01%
2024/06/12	27.2	184.40	104.6	185.50	187.50	-77.4	122,764	-0.06%	大賣/
2024/06/11	18.2	179.50	28.1	179.89	180.50	-9.9	123,876	-0.01%
2024/06/07	31.5	177.68	48.3	177.66	177.50	-16.8	128,123	-0.01%
2024/06/06	66.1	180.27	51.3	180.84	177.50	14.8	132,975	0.01%
2024/06/05	46.3	174.73	47.2	174.90	175.50	-0.8	133,281	0.00%
2024/06/04	82.8	172.32	76.2	172.62	171.00	6.6	132,468	0.00%
2024/06/03	64.7	176.87	51.3	177.03	176.50	13.4	131,562	0.01%
2024/05/31	79.9	174.95	9	175.07	172.00	71	130,748	0.05%
2024/05/30	32.6	177.32	30.2	177.25	176.50	2.4	129,554	0.00%
2024/05/29	84.2	182.59	54.1	181.94	180.50	30.1	130,014	0.02%
2024/05/28	32.7	184.57	12.5	184.56	185.50	20.3	129,230	0.02%
2024/05/27	20	183.70	65.2	183.14	185.00	-45.2	128,741	-0.04%
2024/05/24	48.5	173.19	60.9	174.46	176.00	-12.5	127,321	-0.01%
2024/05/23	21.4	172.70	43.1	172.38	173.00	-21.7	126,500	-0.02%
2024/05/22	26.7	168.80	20.7	168.94	169.00	6	125,395	0.00%
2024/05/21	28.3	166.35	9	166.61	166.00	19.3	124,802	0.02%
2024/05/20	68.5	167.67	88.3	167.98	167.50	-19.8	124,336	-0.02%
2024/05/17	87.6	170.55	51.8	170.87	170.00	35.8	123,763	0.03%
2024/05/16	32.6	174.64	67.1	176.24	171.50	-34.5	122,712	-0.03%
2024/05/15	119.9	167.52	39.6	170.86	170.50	80.3	120,759	0.07%	大買/
2024/05/14	79.4	170.39	35.4	171.37	172.00	44	118,632	0.04%
2024/05/13	29	170.78	25	170.85	169.50	3.9	116,850	0.00%
2024/05/10	34.3	169.24	29.9	169.35	169.50	4.4	115,830	0.00%
2024/05/09	30.7	172.96	30.1	172.48	170.50	0.6	114,664	0.00%
2024/05/08	24.1	169.65	35.5	169.58	169.50	-11.4	113,075	-0.01%
2024/05/07	42.7	168.86	57.6	169.10	169.50	-15	112,117	-0.01%
2024/05/06	54.5	165.35	130.7	165.56	167.50	-76.1	110,314	-0.07%	大賣/
2024/05/03	22.5	157.15	48	157.59	156.00	-25.5	107,787	-0.02%
2024/05/02	30.4	153.14	134.2	153.45	154.00	-103.8	107,073	-0.10%	大賣/鉅額交易
2024/04/30	19.7	158.33	82.7	158.04	156.00	-63	106,176	-0.06%
2024/04/29	31.4	158.29	137.1	158.70	158.50	-105.7	105,289	-0.10%	大賣/鉅額交易
2024/04/26	18	156.41	107.1	155.97	155.00	-89.1	104,036	-0.09%	大賣/
2024/04/25	68.2	152.77	81.6	152.51	151.50	-13.4	102,659	-0.01%
2024/04/24	189.3	152.29	108.3	151.66	156.00	81	101,157	0.08%	大買/大賣/
2024/04/23	9.3	144.92	23	144.35	144.00	-13.7	98,752	-0.01%
2024/04/22	18.5	143.03	11.1	143.74	143.00	7.4	98,059	0.01%
2024/04/19	78	143.01	53.9	142.78	143.00	24.2	97,247	0.02%
2024/04/18	26.2	147.03	44.2	147.16	148.00	-18	95,526	-0.02%
2024/04/17	66.3	143.18	115.5	144.46	146.50	-49.2	94,851	-0.05%	大賣/
2024/04/16	222.9	140.34	51.8	139.95	141.00	171.1	93,480	0.18%	大買/鉅額交易
2024/04/15	41.6	147.36	103	147.00	146.00	-61.4	90,976	-0.07%	大賣/
2024/04/12	25.1	150.57	55.6	152.20	150.50	-30.5	89,690	-0.03%
2024/04/11	163.3	150.38	69.6	150.09	150.00	93.7	87,961	0.11%	大買/
2024/04/10	32	156.17	17	155.35	154.50	14.9	85,355	0.02%
2024/04/09	35.4	158.94	84.3	157.85	158.00	-48.8	84,044	-0.06%
2024/04/08	39.8	158.40	28	158.21	158.00	11.8	82,682	0.01%
2024/04/03	64.8	156.46	32.5	157.62	159.00	32.3	81,311	0.04%
2024/04/02	30.8	155.02	104	156.19	159.00	-73.2	79,344	-0.09%	大賣/
2024/04/01	22.3	151.71	26.5	151.56	150.50	-4.2	76,692	-0.01%
2024/03/29	109.1	153.70	81.5	151.55	150.00	27.6	75,560	0.04%	大買/
2024/03/28	109.1	152.77	86.7	154.26	155.50	22.5	73,210	0.03%	大買/
2024/03/27	42.1	145.90	57.9	147.06	148.50	-15.8	70,339	-0.02%
2024/03/26	114.8	144.62	203.6	143.23	142.00	-88.8	68,483	-0.13%	大買/大賣/
2024/03/25	53.5	145.81	55.1	145.42	145.50	-1.7	66,381	0.00%
2024/03/22	85.8	145.60	95	144.89	145.50	-9.2	64,505	-0.01%
2024/03/21	36.7	141.01	211.9	142.59	142.50	-175.2	61,032	-0.29%	大賣/鉅額交易
2024/03/20	106.8	139.80	68.7	139.00	138.00	38.1	58,649	0.06%	大買/
2024/03/19	29.4	133.34	83.8	134.52	136.00	-54.4	55,781	-0.10%
2024/03/18	64.1	133.12	119.8	133.59	136.00	-55.7	53,182	-0.10%	大賣/
2024/03/15	55.8	130.83	289.8	131.21	132.00	-234.1	49,532	-0.47%	大賣/鉅額交易
2024/03/14	21.9	119.49	87.6	120.37	121.00	-65.7	43,236	-0.15%
2024/03/13	73.3	120.53	143.1	120.35	120.50	-69.9	40,314	-0.17%	大賣/
2024/03/12	109.3	116.07	282.5	115.27	119.00	-173.2	34,910	-0.50%	大買/大賣/鉅額交易
2024/03/11	26	109.85	134.9	109.09	109.50	-108.8	29,389	-0.37%	大賣/鉅額交易
2024/03/08	33.4	106.52	22.3	106.60	105.00	11.2	27,431	0.04%
2024/03/07	17	107.51	50.5	107.75	107.50	-33.5	26,533	-0.13%
2024/03/06	5.1	106.10	18.2	106.37	106.50	-13.1	26,183	-0.05%
2024/03/05	11.4	107.35	28	107.54	106.50	-16.7	26,190	-0.06%
2024/03/04	33.3	106.05	166.3	103.94	106.50	-133	25,463	-0.52%	大賣/鉅額交易
2024/03/01	2.1	102.27	16	103.00	102.00	-13.9	24,125	-0.06%
2024/02/29	10	103.05	28.6	103.49	103.00	-18.6	24,041	-0.08%
2024/02/27	2.2	103.61	15.1	103.63	103.50	-12.9	23,750	-0.05%
2024/02/26	1	103.00	18	103.47	103.50	-17	23,649	-0.07%
2024/02/23	6	103.50	9.1	103.05	103.00	-3.1	23,790	-0.01%
2024/02/22	9	103.33	14.1	103.11	103.50	-5.1	24,119	-0.02%
2024/02/21	0.8	103.31	7	103.21	103.00	-6.2	24,289	-0.03%
2024/02/20	6	103.67	9.1	103.83	103.50	-3.1	24,762	-0.01%
2024/02/19	4	103.00	33.4	102.77	103.00	-29.4	24,617	-0.12%
2024/02/16	9.1	101.00	7	101.07	101.50	2.1	25,053	0.01%
2024/02/15	13.4	101.51	2	101.25	101.00	11.4	25,287	0.05%
2024/02/05	8.5	101.71	4	101.88	101.50	4.5	25,125	0.02%
2024/02/02	5.5	101.55	0	0.00	102.00	5.5	25,105	0.02%
2024/02/01	1	103.00	2.1	102.36	103.00	-1.1	25,344	0.00%
2024/01/31	4	102.00	2.5	102.00	102.50	1.5	25,428	0.01%
2024/01/30	3	102.17	4	102.38	102.00	-1	25,581	0.00%
2024/01/29	0	0.00	8.8	102.84	102.50	-8.8	25,927	-0.03%
2024/01/26	8.1	102.50	6	102.83	102.50	2.1	26,364	0.01%
2024/01/25	19	101.50	16.5	101.75	102.00	2.5	26,353	0.01%
2024/01/24	10.1	101.00	0	0.00	100.50	10.1	26,387	0.04%
2024/01/23	1	101.00	37.1	100.88	101.00	-36.1	27,103	-0.13%
2024/01/22	15.2	100.00	5	100.00	99.90	10.2	29,035	0.04%
2024/01/19	1	100.00	3	100.50	100.50	-2	29,204	-0.01%
2024/01/18	5.1	99.14	14	99.61	99.90	-8.9	29,563	-0.03%
2024/01/17	58.9	99.17	2.1	99.71	98.60	56.8	29,936	0.19%
2024/01/16	16.1	99.94	34.2	99.65	100.00	-18	30,976	-0.06%
2024/01/15	14.1	100.18	0	0.00	100.00	14.1	31,922	0.04%
2024/01/12	8.6	100.39	8.5	100.85	100.50	0.1	32,081	0.00%
2024/01/11	15	100.31	12.6	100.70	100.50	2.4	32,209	0.01%
2024/01/10	11	100.41	2	100.50	100.00	9	32,083	0.03%
2024/01/09	19.5	101.70	0.5	102.00	101.00	19	31,963	0.06%
2024/01/08	23.2	102.54	2.3	102.08	101.50	21	31,828	0.07%
2024/01/05	5	104.00	2.6	104.19	104.00	2.4	31,693	0.01%
2024/01/04	0	104.00	3.2	104.34	104.00	-3.2	31,937	-0.01%
2024/01/03	1	104.25	13	104.35	104.50	-12	32,154	-0.04%
2024/01/02	1	105.00	22	104.95	105.00	-21	32,305	-0.06%
2023/12/29	0.1	104.08	124.5	104.91	104.50	-124.4	32,250	-0.39%	大賣/鉅額交易
2023/12/28	4.1	103.50	10.5	103.74	104.00	-6.4	32,274	-0.02%
2023/12/27	12	103.58	3	103.50	103.50	9	32,180	0.03%
2023/12/26	6	103.50	2.4	103.71	104.00	3.6	32,097	0.01%
2023/12/25	4.5	103.44	1.1	103.50	103.50	3.4	32,284	0.01%
2023/12/22	4.5	103.33	6	103.58	103.50	-1.5	32,363	0.00%
2023/12/21	12	103.29	14.5	103.43	103.50	-2.5	32,468	-0.01%
2023/12/20	4	103.00	103.3	103.17	104.50	-99.3	32,160	-0.31%	大賣/
2023/12/19	2.1	101.76	22.6	102.12	102.50	-20.5	31,507	-0.07%
2023/12/18	8.1	101.62	10.5	101.83	102.00	-2.4	31,329	-0.01%
2023/12/15	19	101.47	1	101.50	101.50	18	31,177	0.06%
2023/12/14	0.3	101.50	8.9	101.69	102.00	-8.6	30,726	-0.03%
2023/12/13	59.1	100.93	9	100.72	101.00	50.1	30,500	0.16%
2023/12/12	81.2	101.00	18	100.86	101.00	63.2	30,839	0.20%
2023/12/11	4.2	100.79	0.8	101.00	101.00	3.4	30,769	0.01%
2023/12/08	7	101.00	4	101.13	101.50	3	30,658	0.01%
2023/12/07	1	101.00	6.1	100.75	101.00	-5.1	30,887	-0.02%
2023/12/06	10	101.10	0	101.00	101.00	10	30,950	0.03%
2023/12/05	2	100.75	3	100.83	101.00	-1	30,895	0.00%
2023/12/04	2	101.00	6.2	100.61	101.00	-4.2	30,773	-0.01%
2023/12/01	17.9	100.64	3	100.83	100.50	14.9	30,811	0.05%
2023/11/30	4.1	101.74	0	0.00	101.50	4.1	30,592	0.01%
2023/11/29	7.1	101.79	33	102.00	102.00	-25.9	30,267	-0.09%
2023/11/28	0	102.50	12	102.38	102.50	-12	29,970	-0.04%
2023/11/27	4	101.75	11.4	102.01	101.50	-7.4	30,482	-0.02%
2023/11/24	3.2	101.68	3	101.83	101.50	0.2	30,442	0.00%
2023/11/22	2	102.25	3.8	102.90	102.00	-1.8	31,063	-0.01%
2023/11/21	6	101.50	49	101.95	102.50	-43	30,942	-0.14%
2023/11/20	10	101.00	2	101.25	101.00	8	31,170	0.03%
2023/11/17	1	102.50	55.5	102.44	102.50	-54.5	30,949	-0.18%
2023/11/16	1	100.50	10.5	101.00	101.00	-9.5	30,387	-0.03%
2023/11/15	13.2	100.30	6.2	100.42	100.50	7	30,054	0.02%
2023/11/14	13.5	100.46	95.8	99.08	100.00	-82.3	29,488	-0.28%
2023/11/13	9.2	97.77	9.2	97.92	97.70	0	29,120	0.00%
2023/11/10	21.1	97.21	2	97.50	97.20	19.1	29,544	0.06%
2023/11/09	11	98.21	54.6	98.00	97.90	-43.6	30,337	-0.14%
2023/11/08	14.5	96.01	33	96.89	97.00	-18.4	30,321	-0.06%
2023/11/07	49.7	95.76	4	96.03	96.10	45.7	30,373	0.15%
2023/11/06	79	96.81	93.6	97.10	96.40	-14.6	30,281	-0.05%
2023/11/03	35.1	95.59	45.1	95.67	95.80	-9.9	29,982	-0.03%
2023/11/02	16	96.53	75.7	96.81	97.00	-59.7	29,758	-0.20%
2023/11/01	38.3	95.93	2.1	96.00	95.60	36.2	30,097	0.12%
2023/10/31	28.8	96.13	90	96.16	96.50	-61.3	30,309	-0.20%
2023/10/30	169.8	95.13	68.1	95.27	94.50	101.7	29,933	0.34%	大買/鉅額交易
2023/10/27	21.2	98.43	0	98.80	98.20	21.2	28,083	0.08%
2023/10/26	24.4	98.41	4.2	98.53	98.50	20.2	28,036	0.07%
2023/10/25	25.5	99.11	25.9	99.30	99.00	-0.4	27,773	0.00%
2023/10/24	169.9	98.49	64.2	98.68	98.30	105.7	27,620	0.38%	大買/鉅額交易
2023/10/23	81.4	100.82	6.9	100.61	100.50	74.5	26,288	0.28%
2023/10/20	11	103.46	23.8	103.71	103.50	-12.8	25,919	-0.05%
2023/10/19	18.3	103.67	17	103.85	103.50	1.3	25,714	0.01%
2023/10/18	4	105.88	9	105.78	105.50	-5	25,514	-0.02%
2023/10/17	3	106.83	2	107.50	106.50	1	25,614	0.00%
2023/10/16	8.8	106.90	17.6	107.00	107.00	-8.8	26,265	-0.03%
2023/10/13	9.3	106.95	3.5	107.00	107.50	5.8	26,851	0.02%
2023/10/12	20.2	107.00	9.4	106.85	107.00	10.8	27,096	0.04%
2023/10/11	1.4	106.00	9.7	106.27	106.00	-8.3	27,348	-0.03%
2023/10/06	11.3	105.66	8.6	105.27	105.50	2.7	27,369	0.01%
2023/10/05	5	103.50	1	103.00	103.50	4	27,528	0.01%
2023/10/04	15.1	102.84	2.2	102.80	103.00	13	27,645	0.05%
2023/10/03	9.8	104.11	0.2	104.00	104.00	9.6	27,599	0.03%
2023/10/02	1.1	104.98	4.1	105.00	104.50	-3	27,816	-0.01%
2023/09/28	33.2	103.51	4.1	104.36	104.00	29.1	28,735	0.10%
2023/09/27	21.4	103.95	4.8	103.69	104.00	16.6	29,226	0.06%
2023/09/26	30.5	104.67	0.2	105.00	104.00	30.3	30,286	0.10%
2023/09/25	28.2	105.02	0.1	105.00	105.50	28.1	31,242	0.09%
2023/09/22	5.1	105.11	1	105.00	105.00	4.1	31,773	0.01%
2023/09/21	10.8	105.22	30	105.88	105.00	-19.2	32,181	-0.06%
2023/09/20	8.5	106.18	7.2	106.35	106.00	1.3	32,555	0.00%
2023/09/19	4.1	107.12	54.1	107.00	106.50	-50	33,360	-0.15%
2023/09/18	4	106.00	5	106.10	106.50	-1	34,796	0.00%
2023/09/15	12.1	106.21	1	106.50	106.00	11.1	35,058	0.03%
2023/09/14	5.3	106.49	3	106.50	106.50	2.3	34,962	0.01%
2023/09/13	5.1	106.10	4	106.25	106.00	1.1	35,116	0.00%
2023/09/12	1	107.00	11	106.86	107.50	-10	35,594	-0.03%
2023/09/11	6.1	105.43	2.2	105.50	105.00	4	35,679	0.01%
2023/09/08	12	105.42	2	105.50	106.00	10	35,975	0.03%
2023/09/07	8.1	105.57	1	105.50	105.50	7.1	36,936	0.02%
2023/09/06	6	106.08	4	106.38	106.00	2	38,325	0.01%
2023/09/05	0.6	107.00	1.1	107.00	107.00	-0.5	38,319	0.00%
2023/09/04	11.5	106.83	6.5	106.54	106.50	5	38,384	0.01%
2023/09/01	1	107.00	10.5	107.19	107.50	-9.5	38,403	-0.02%
2023/08/31	3.6	106.29	25.5	106.13	106.50	-21.9	38,772	-0.06%
2023/08/30	10.2	106.00	11.5	106.15	106.00	-1.3	38,234	0.00%
2023/08/29	98.2	105.87	36.5	106.11	106.00	61.8	38,783	0.16%
2023/08/28	5	108.50	4.8	108.52	108.00	0.2	38,485	0.00%
2023/08/25	15.1	108.33	4	108.25	108.00	11.1	39,185	0.03%
2023/08/24	22.1	109.27	78.4	109.53	109.50	-56.3	40,302	-0.14%
2023/08/23	6	106.83	4	107.00	106.50	2	40,756	0.01%
2023/08/22	2.2	106.50	20.1	106.23	106.50	-17.9	41,061	-0.04%
2023/08/21	3.1	106.02	8	106.00	106.00	-4.9	41,271	-0.01%
2023/08/18	11.9	106.24	12.4	106.25	106.00	-0.5	41,354	0.00%
2023/08/17	10.2	106.55	22	106.05	106.50	-11.9	41,432	-0.03%
2023/08/16	27.5	105.78	29	105.91	105.50	-1.5	41,323	0.00%
2023/08/15	105.4	107.34	8	107.94	107.00	97.4	41,146	0.24%	大買/
2023/08/14	14.7	109.65	8.5	109.57	110.00	6.2	40,542	0.02%
2023/08/11	20.8	108.88	7	109.00	108.50	13.8	40,690	0.03%
2023/08/10	8.2	110.00	9.3	110.00	110.00	-1	41,012	0.00%
2023/08/09	2	110.24	12.3	110.82	110.50	-10.3	41,109	-0.02%
2023/08/08	7.1	110.56	5.5	110.82	110.50	1.5	41,947	0.00%
2023/08/07	38.5	111.03	5.1	111.96	109.50	33.4	41,823	0.08%
2023/08/04	9	110.55	23.7	110.62	111.00	-14.7	41,358	-0.04%
2023/08/02	13.2	108.36	4	108.51	108.00	9.2	41,384	0.02%
2023/08/01	2.1	110.02	4.4	109.75	110.50	-2.3	40,993	-0.01%
2023/07/31	13	109.04	0	0.00	108.50	13	40,803	0.03%
2023/07/28	7.6	109.77	0.1	110.00	109.50	7.5	40,510	0.02%
2023/07/27	17	111.03	4.4	111.69	110.50	12.7	40,589	0.03%
2023/07/26	3	112.00	13.1	111.77	111.50	-10.1	40,899	-0.02%
2023/07/25	8.8	110.19	36.4	110.77	112.00	-27.6	40,721	-0.07%
2023/07/24	1.5	107.33	9.7	107.90	108.00	-8.2	39,989	-0.02%
2023/07/21	7.2	107.09	15	107.53	107.50	-7.8	40,226	-0.02%
2023/07/20	13.7	108.01	3	108.67	108.00	10.7	40,260	0.03%
2023/07/19	18.2	109.91	5.8	110.30	108.50	12.4	40,018	0.03%
2023/07/18	11	111.70	103.3	111.97	112.00	-92.3	39,654	-0.23%	大賣/
2023/07/17	10	110.00	23.2	110.04	110.50	-13.2	39,110	-0.03%
2023/07/14	1	107.00	46.1	108.91	109.50	-45.1	38,735	-0.12%
2023/07/13	3.1	107.60	6.8	107.65	107.00	-3.7	38,284	-0.01%
2023/07/12	0	0.00	15.1	106.93	107.50	-15.1	38,042	-0.04%
2023/07/11	19.5	104.72	16.5	105.02	105.00	3	37,842	0.01%
2023/07/10	11.5	105.02	12	105.17	104.50	-0.5	37,828	0.00%
2023/07/07	9.2	105.12	5	105.40	105.50	4.2	37,756	0.01%
2023/07/06	57.6	106.12	24.5	105.98	105.50	33.2	37,732	0.09%
2023/07/05	59.2	108.39	12.3	108.47	108.50	46.9	36,789	0.13%
2023/07/04	85.1	110.53	64.6	110.26	110.00	20.5	36,139	0.06%
2023/07/03	79.5	114.49	90.7	114.62	115.00	-11.2	35,462	-0.03%
2023/06/30	23.8	112.17	11.5	112.33	113.00	12.3	34,309	0.04%
2023/06/29	25.6	114.25	3.9	114.14	113.00	21.7	33,829	0.06%
2023/06/28	16.4	115.03	17.1	115.03	115.00	-0.7	33,522	0.00%
2023/06/27	31.1	115.16	11.4	115.14	114.00	19.7	33,179	0.06%
2023/06/26	8.4	115.07	50.8	115.21	115.50	-42.4	32,601	-0.13%
2023/06/21	7	112.64	2	112.75	113.00	5	32,082	0.02%
2023/06/20	4.7	112.32	6.6	112.42	112.50	-1.9	32,028	-0.01%
2023/06/19	5	111.90	6.3	112.33	112.50	-1.3	31,892	0.00%
2023/06/16	5.1	111.60	17.7	111.84	111.00	-12.7	31,825	-0.04%
2023/06/15	7.8	111.50	43	111.72	111.50	-35.2	31,398	-0.11%
2023/06/14	15.5	112.71	17.6	112.54	112.50	-2.1	31,855	-0.01%
2023/06/13	56	112.39	119.4	112.44	112.50	-63.4	31,723	-0.20%	大賣/
2023/06/12	270.3	110.99	317	110.06	110.50	-46.7	30,901	-0.15%	大買/大賣/
2023/06/09	2	107.50	4	107.88	108.00	-2	29,760	-0.01%
2023/06/08	28	107.07	1	107.00	107.00	27	29,876	0.09%
2023/06/07	5.1	107.70	16.1	107.53	108.00	-11	30,051	-0.04%
2023/06/06	260.2	106.02	273.6	106.53	107.00	-13.4	30,703	-0.04%	大買/大賣/
2023/06/05	18.1	108.03	5.2	108.00	107.50	12.9	30,622	0.04%
2023/06/02	8.7	107.80	23.2	108.02	108.00	-14.5	31,419	-0.05%
2023/06/01	3	107.50	55.4	107.11	108.00	-52.4	31,156	-0.17%
2023/05/31	52.4	106.41	63	105.90	106.50	-10.6	30,871	-0.03%
2023/05/30	303.1	107.42	313.5	107.78	107.00	-10.4	30,356	-0.03%	大買/大賣/
2023/05/29	147.3	104.55	155.2	104.49	105.50	-8	29,635	-0.03%	大買/大賣/
2023/05/26	8.8	102.39	4.1	102.50	102.50	4.7	29,233	0.02%
2023/05/25	20.5	102.54	16.8	102.94	102.50	3.7	28,999	0.01%
2023/05/24	1.1	102.52	1	103.00	103.00	0.1	28,936	0.00%
2023/05/23	7	102.71	8	102.56	102.50	-1	28,904	0.00%
2023/05/22	2	102.50	5	102.50	103.00	-3	28,907	-0.01%
2023/05/19	12.2	102.59	7.1	102.51	103.00	5.1	29,083	0.02%
2023/05/18	12.5	103.00	4	103.13	103.00	8.5	29,193	0.03%
2023/05/17	11.3	102.46	7.8	102.76	102.50	3.5	29,333	0.01%
2023/05/16	31.7	102.30	1	102.99	102.00	30.7	28,993	0.11%
2023/05/15	37.1	102.01	14	102.04	102.00	23.1	28,601	0.08%
2023/05/12	108	105.04	107	105.54	102.50	1	28,557	0.00%	大買/大賣/
2023/05/11	108	105.04	107	105.54	105.00	1	27,867	0.00%	大買/大賣/
2023/05/10	5	106.10	7.3	106.50	106.50	-2.3	27,910	-0.01%
2023/05/09	151	105.99	240	106.24	106.50	-89	28,140	-0.32%	大買/大賣/
2023/05/08	0.4	105.00	0	0.00	105.00	0.4	28,301	0.00%
2023/05/05	4.8	104.95	11	105.00	105.00	-6.2	28,849	-0.02%
2023/05/04	3	105.00	27	105.00	105.00	-24	29,465	-0.08%
2023/05/03	20.1	105.52	13.1	105.84	105.50	7	29,917	0.02%
2023/05/02	0.1	105.50	47.3	105.26	106.00	-47.2	30,781	-0.15%
2023/04/28	0	0.00	8.1	104.19	104.50	-8.1	31,312	-0.03%
2023/04/27	4.9	103.49	0.2	103.50	103.50	4.7	31,454	0.02%
2023/04/26	17	103.65	17.1	103.82	103.50	-0.1	31,624	0.00%
2023/04/25	12.1	103.21	22.5	103.19	103.00	-10.4	31,354	-0.03%
2023/04/24	11.2	103.69	10.7	103.50	103.50	0.5	31,215	0.00%
2023/04/21	12	104.46	10.3	104.74	104.00	1.7	31,240	0.01%
2023/04/20	2.1	104.49	14	104.25	104.50	-12	31,018	-0.04%
2023/04/19	37.1	104.04	12.4	103.64	104.00	24.7	31,244	0.08%
2023/04/18	12.2	104.00	2	104.00	104.50	10.2	31,266	0.03%
2023/04/17	1	104.00	4.1	104.00	104.00	-3.1	31,594	-0.01%
2023/04/14	15.2	103.67	57.2	104.03	104.50	-42	32,030	-0.13%
2023/04/13	30.4	102.79	140	103.00	103.00	-109.6	32,380	-0.34%	大賣/鉅額交易
2023/04/12	28.5	103.09	1.4	103.14	102.50	27.1	32,302	0.08%
2023/04/11	9.1	103.00	2	103.25	103.50	7.1	32,585	0.02%
2023/04/10	6.6	103.28	1.1	103.50	103.00	5.5	32,478	0.02%
2023/04/07	4.1	103.38	8	103.88	103.00	-3.9	32,418	-0.01%
2023/04/06	13.3	103.66	4	104.88	103.50	9.3	32,371	0.03%
2023/03/31	5	104.10	19.3	104.50	104.00	-14.3	31,976	-0.04%
2023/03/30	4.5	104.00	7.3	104.20	104.50	-2.8	32,025	-0.01%
2023/03/29	6	103.42	6	103.75	103.50	0	32,165	0.00%
2023/03/28	8.4	103.38	0	0.00	103.00	8.4	32,556	0.03%
2023/03/27	19	104.05	5.5	104.09	103.50	13.5	32,645	0.04%
2023/03/24	17	104.91	89.7	104.93	105.50	-72.7	33,306	-0.22%
2023/03/23	15.5	103.79	18.3	104.27	103.50	-2.8	32,568	-0.01%
2023/03/22	6.5	103.42	9.1	103.61	103.50	-2.6	32,454	-0.01%
2023/03/21	4.3	103.48	11	103.77	103.50	-6.7	32,672	-0.02%
2023/03/20	5.2	102.62	0	0.00	102.50	5.2	32,644	0.02%
2023/03/17	16	103.31	41.1	103.46	103.50	-25.1	32,828	-0.08%
2023/03/16	9.1	102.77	3.7	102.56	102.00	5.5	32,303	0.02%
2023/03/15	3.6	102.38	7.1	102.50	102.50	-3.5	32,585	-0.01%
2023/03/14	5.2	102.10	14	102.04	102.00	-8.8	33,160	-0.03%
2023/03/13	5	102.00	32.2	102.36	103.00	-27.1	33,434	-0.08%
2023/03/10	29.5	101.71	10.2	102.00	102.00	19.3	34,333	0.06%
2023/03/09	65.5	103.02	9	102.89	102.50	56.5	34,973	0.16%
2023/03/08	11	104.45	12	104.54	104.00	-1	35,167	0.00%
2023/03/07	5	105.10	62.3	104.97	105.00	-57.3	35,211	-0.16%
2023/03/06	1.1	103.96	14.7	103.66	103.50	-13.6	34,782	-0.04%
2023/03/03	3.1	102.67	4.2	103.48	102.50	-1.2	34,733	0.00%
2023/03/02	4.3	101.89	9	102.50	102.50	-4.7	34,949	-0.01%
2023/03/01	15.2	102.39	35	102.39	102.00	-19.8	35,010	-0.06%
2023/02/24	49.1	102.05	5	102.40	101.00	44.1	34,736	0.13%
2023/02/23	0	0.00	11.2	102.69	103.00	-11.2	34,341	-0.03%
2023/02/22	19.5	101.79	1.6	102.00	102.00	17.9	34,713	0.05%
2023/02/21	4.5	102.65	6.2	102.51	102.50	-1.7	34,783	0.00%
2023/02/20	10.2	102.81	10.1	103.05	103.00	0.1	35,331	0.00%
2023/02/17	4.6	102.89	11.2	103.09	103.50	-6.6	35,745	-0.02%
2023/02/16	18.8	103.28	38.1	103.27	103.50	-19.3	36,384	-0.05%
2023/02/15	3.2	102.00	15.7	102.32	102.50	-12.4	37,202	-0.03%
2023/02/14	0.3	102.00	4.2	101.76	102.00	-3.9	37,250	-0.01%
2023/02/13	11.2	101.45	2	101.00	101.00	9.2	37,616	0.02%
2023/02/10	5	101.80	17.2	101.47	101.50	-12.2	37,809	-0.03%
2023/02/09	6	101.00	20	101.15	101.00	-14	38,059	-0.04%
2023/02/08	4	100.63	5.6	100.55	100.50	-1.6	38,379	0.00%
2023/02/07	20.2	100.88	7	101.86	100.50	13.2	38,627	0.03%
2023/02/06	24.2	101.52	74	101.50	101.50	-49.8	38,581	-0.13%
2023/02/03	34.1	99.79	3	99.63	99.60	31.1	38,523	0.08%
2023/02/02	23.1	100.41	6.1	100.50	100.00	17	38,531	0.04%
2023/02/01	19.5	100.14	3.3	100.00	100.00	16.2	38,077	0.04%
2023/01/31	33.8	99.97	44.3	99.67	99.70	-10.4	37,933	-0.03%
2023/01/30	39.9	98.65	6.3	98.67	98.10	33.6	37,093	0.09%
2023/01/17	27.3	98.24	3	98.33	98.10	24.3	36,341	0.07%
2023/01/16	44	98.45	10.2	98.32	98.10	33.9	36,361	0.09%
2023/01/13	15	98.93	6.2	98.90	98.60	8.8	36,315	0.02%
2023/01/12	10.5	98.86	0	0.00	98.60	10.5	36,978	0.03%
2023/01/11	56.1	99.27	38.3	99.33	99.10	17.8	37,569	0.05%
2023/01/10	5.7	99.31	6	99.57	99.40	-0.3	37,879	0.00%
2023/01/09	10.6	99.15	41	99.35	99.10	-30.4	38,027	-0.08%
2023/01/06	13.2	98.59	1.3	98.78	98.40	11.9	37,890	0.03%
2023/01/05	36.9	98.15	2	98.00	98.00	34.9	38,045	0.09%
2023/01/04	60.7	98.23	15.5	98.16	98.10	45.2	38,079	0.12%
2023/01/03	68.6	98.60	5	98.88	99.10	63.5	38,013	0.17%
2022/12/30	26.2	99.97	0	0.00	99.90	26.2	37,602	0.07%
2022/12/29	51.1	99.73	1.2	99.73	99.70	49.9	37,753	0.13%
2022/12/28	19	100.13	13.5	100.02	100.50	5.5	38,005	0.01%
2022/12/27	3	100.67	2.2	100.50	100.50	0.8	37,915	0.00%
2022/12/26	0	101.00	3	100.50	101.00	-3	38,115	-0.01%
2022/12/23	10	100.40	5	100.70	101.00	5	38,434	0.01%
2022/12/22	3.2	100.51	10.1	100.70	101.00	-6.9	38,849	-0.02%
2022/12/21	6.3	100.43	7	100.71	100.00	-0.7	39,308	0.00%
2022/12/20	35.2	100.39	4	100.38	100.00	31.2	39,198	0.08%
2022/12/19	10.2	101.00	30	101.47	101.50	-19.8	39,135	-0.05%
2022/12/16	91.7	100.63	6.2	101.00	100.50	85.5	38,899	0.22%
2022/12/15	7.3	101.59	1.1	102.00	101.50	6.2	38,102	0.02%
2022/12/14	2.3	102.43	9.9	102.30	102.50	-7.6	38,124	-0.02%
2022/12/13	41	101.15	1	101.50	101.00	40	38,141	0.10%
2022/12/12	18	101.81	0	0.00	102.00	18	37,850	0.05%
2022/12/09	16	102.25	10	102.75	102.00	6	38,145	0.02%
2022/12/08	11.5	101.87	1	102.00	101.50	10.5	37,890	0.03%
2022/12/07	30.6	102.78	8	103.13	102.00	22.6	37,817	0.06%
2022/12/06	42.8	103.69	4.3	103.62	103.00	38.5	37,621	0.10%
2022/12/05	45	105.81	18	106.25	105.50	27	37,014	0.07%
2022/12/02	59.5	105.21	102.4	105.43	105.50	-43	36,500	-0.12%	大賣/
2022/12/01	15.3	102.04	49.7	102.21	103.00	-34.5	35,734	-0.10%
2022/11/30	17.1	100.77	13	101.00	100.50	4.1	34,905	0.01%
2022/11/29	13.5	99.94	5	99.98	100.00	8.5	34,038	0.02%
2022/11/28	55	99.96	3	100.17	100.00	52	33,757	0.15%
2022/11/25	9.3	100.61	4	100.75	100.50	5.3	33,605	0.02%
2022/11/24	45.8	100.05	3	101.00	101.00	42.8	33,507	0.13%
2022/11/23	34.3	101.06	32.1	101.02	100.50	2.2	33,169	0.01%
2022/11/22	25.7	100.19	2	100.00	100.50	23.7	33,091	0.07%
2022/11/21	14.2	100.50	0	0.00	100.00	14.2	32,902	0.04%
2022/11/18	61.1	100.93	5.2	101.62	100.50	55.9	32,636	0.17%
2022/11/17	2.4	101.39	10	101.50	101.50	-7.7	32,326	-0.02%
2022/11/16	19.3	101.22	24	102.04	101.50	-4.8	32,188	-0.01%
2022/11/15	42.3	101.48	23.3	101.85	101.50	19	31,685	0.06%
2022/11/14	35.5	100.10	34	101.01	101.50	1.5	31,198	0.00%
2022/11/11	151	100.35	4	100.63	100.00	147	30,512	0.48%	大買/鉅額交易
2022/11/10	24.3	100.57	4	100.63	100.50	20.3	29,543	0.07%
2022/11/09	19.3	101.77	28	101.98	102.50	-8.8	29,373	-0.03%
2022/11/08	37.5	100.09	3	100.50	100.00	34.5	29,190	0.12%
2022/11/07	36.6	100.16	7	100.20	100.00	29.6	29,498	0.10%
2022/11/04	217.3	100.00	21	100.09	100.50	196.3	29,858	0.66%	大買/鉅額交易
2022/11/03	6.2	101.00	0	0.00	101.00	6.2	29,990	0.02%
2022/11/02	10.4	101.41	4	101.87	102.00	6.4	29,765	0.02%
2022/11/01	28.8	101.40	1.9	101.74	101.50	26.9	29,668	0.09%
2022/10/31	15.3	101.91	13	102.58	102.50	2.3	29,304	0.01%
2022/10/28	4.3	103.51	6	103.92	104.00	-1.7	29,222	-0.01%
2022/10/27	4.7	104.47	12.6	104.50	104.00	-8	29,368	-0.03%
2022/10/26	5	103.60	42	103.87	104.00	-37	29,519	-0.13%
2022/10/25	7	102.64	53	103.29	103.50	-46	29,293	-0.16%
2022/10/24	7.2	103.36	0	0.00	103.00	7.2	29,045	0.02%
2022/10/21	4.1	102.26	49.7	103.17	103.50	-45.6	28,923	-0.16%
2022/10/20	11.7	101.52	4	102.25	102.50	7.7	29,034	0.03%
2022/10/19	4	103.50	60	103.79	103.00	-56	28,453	-0.20%
2022/10/18	13.5	103.85	7	104.71	103.50	6.5	28,204	0.02%
2022/10/17	16	104.50	2	105.25	105.00	14	28,041	0.05%
2022/10/14	58.9	104.52	15.2	104.97	105.00	43.7	27,956	0.16%
2022/10/13	9.1	103.33	16	103.78	103.50	-6.9	28,122	-0.02%
2022/10/12	18.1	103.17	14.7	104.19	103.00	3.4	27,974	0.01%
2022/10/11	20.3	104.55	6.1	104.99	104.00	14.2	27,628	0.05%
2022/10/07	1.8	107.27	3.1	107.63	107.50	-1.3	27,413	0.00%
2022/10/06	2.1	107.71	10.1	107.79	107.50	-8	27,815	-0.03%
2022/10/05	7.6	106.32	54.8	106.50	107.00	-47.2	27,893	-0.17%
2022/10/04	2	102.01	2	102.50	102.50	0	27,455	0.00%
2022/10/03	8.3	101.02	2	101.00	101.00	6.3	27,474	0.02%
2022/09/30	6	100.59	15	100.83	102.00	-9	27,695	-0.03%
2022/09/29	20.3	101.40	7.3	102.00	101.50	13	27,913	0.05%
2022/09/28	56.7	101.50	15	101.07	100.50	41.7	28,002	0.15%
2022/09/27	3.1	103.36	1.1	103.55	103.50	2	27,942	0.01%
2022/09/26	37.9	104.43	4	104.00	104.00	33.9	28,760	0.12%
2022/09/23	6.3	106.60	8	107.00	106.50	-1.7	29,122	-0.01%
2022/09/22	6.1	106.50	6	106.58	107.00	0.1	29,606	0.00%
2022/09/21	21.2	107.40	1.3	108.13	107.00	19.9	29,763	0.07%
2022/09/20	0	0.00	12	107.96	108.50	-12	29,793	-0.04%
2022/09/19	11.3	107.18	3	106.83	107.00	8.3	29,797	0.03%
2022/09/16	26.4	107.12	20	107.50	107.50	6.4	30,004	0.02%
2022/09/15	27.3	107.80	29.2	108.31	108.00	-2	30,148	-0.01%
2022/09/14	28.6	107.55	16	107.97	107.50	12.6	30,383	0.04%
2022/09/13	0.4	109.50	26.1	109.71	110.00	-25.8	30,584	-0.08%
2022/09/12	24	108.25	21.2	108.50	108.50	2.8	30,594	0.01%
2022/09/08	6	107.00	2	106.75	107.00	4	31,113	0.01%
2022/09/07	45.8	106.86	6	107.17	106.00	39.8	31,387	0.13%
2022/09/06	11.1	107.82	11	108.00	108.50	0.1	31,270	0.00%
2022/09/05	2.2	108.00	10	108.50	108.00	-7.8	31,528	-0.02%
2022/09/02	3.2	107.37	1.8	108.00	107.50	1.5	31,931	0.00%
2022/09/01	89.5	107.57	0	0.00	107.50	89.5	32,046	0.28%
2022/08/31	11	108.00	13	108.54	109.00	-2	31,915	-0.01%
2022/08/30	24	108.13	10	108.50	108.50	14	31,741	0.04%
2022/08/29	72.5	108.40	5.5	108.23	108.00	67	32,006	0.21%
2022/08/26	6	109.83	12.3	110.00	110.50	-6.3	32,155	-0.02%
2022/08/25	26	109.77	15.3	110.33	109.50	10.7	32,478	0.03%
2022/08/24	18.4	109.83	0.3	110.00	109.50	18.1	33,426	0.05%
2022/08/23	28	110.00	19	110.03	110.00	9	34,509	0.03%
2022/08/22	16.2	110.07	16	110.50	111.00	0.2	34,940	0.00%
2022/08/19	17	111.41	2	111.00	111.00	15	35,525	0.04%
2022/08/18	5	111.40	8	111.88	112.00	-3	35,898	-0.01%
2022/08/17	2	111.75	21	111.76	112.50	-19	36,728	-0.05%
2022/08/16	14.4	111.00	5.3	111.27	111.00	9.1	36,840	0.02%
2022/08/15	12.2	112.00	2	112.50	112.00	10.2	36,930	0.03%
2022/08/12	11.5	112.91	22.1	113.16	112.50	-10.6	37,208	-0.03%
2022/08/11	15.3	112.02	73.2	112.29	113.00	-57.9	37,022	-0.16%
2022/08/10	6.2	110.08	57.4	109.77	110.00	-51.3	36,918	-0.14%
2022/08/09	7.5	108.63	11.4	108.59	109.00	-3.9	36,398	-0.01%
2022/08/08	6.1	107.17	65	107.51	108.00	-59	36,343	-0.16%
2022/08/05	18.5	108.81	4	108.63	108.00	14.5	36,295	0.04%
2022/08/04	152.2	107.74	167.1	108.12	108.00	-14.9	36,249	-0.04%	大買/大賣/
2022/08/03	89	107.00	59	107.48	108.50	30	35,932	0.08%
2022/08/02	35.9	107.08	67	107.66	108.00	-31.1	35,709	-0.09%
2022/08/01	42.1	108.50	40.2	109.00	109.00	1.9	35,441	0.01%
2022/07/29	15	108.53	17.2	108.94	109.00	-2.2	35,652	-0.01%
2022/07/28	6	108.42	9.8	108.50	108.50	-3.7	35,867	-0.01%
2022/07/27	7.1	107.72	15.5	108.27	108.00	-8.4	36,003	-0.02%
2022/07/26	8.1	107.56	6.2	107.66	108.00	1.9	35,778	0.01%
2022/07/25	4.3	107.15	19.2	107.37	107.50	-14.9	35,635	-0.04%
2022/07/22	1.7	106.31	29.8	105.88	106.00	-28.2	35,447	-0.08%
2022/07/21	6	104.75	17	104.97	105.50	-11	35,462	-0.03%
2022/07/20	23.1	104.04	11.6	104.50	103.50	11.5	35,419	0.03%
2022/07/19	10.8	104.08	28	104.00	104.00	-17.2	35,511	-0.05%
2022/07/18	6	104.67	2	105.00	105.00	4	35,446	0.01%
2022/07/15	42.4	105.02	17	105.53	105.00	25.4	35,469	0.07%
2022/07/14	5	104.70	20.9	104.59	105.00	-15.9	35,384	-0.04%
2022/07/13	16	103.00	28.1	103.02	102.50	-12.1	34,910	-0.03%
2022/07/12	13	100.18	4.2	100.74	100.50	8.8	34,569	0.03%
2022/07/11	5.4	101.00	0	0.00	101.00	5.4	34,330	0.02%
2022/07/08	17.3	102.28	6.5	102.57	102.00	10.8	34,172	0.03%
2022/07/07	10	102.35	13.1	102.41	103.50	-3.1	33,867	-0.01%
2022/07/06	10	101.15	15.1	100.87	100.50	-5.1	33,478	-0.02%
2022/07/05	14.2	102.32	4.2	102.14	102.50	10.1	33,199	0.03%
2022/07/04	47	100.47	36	100.54	100.00	11	32,860	0.03%
2022/07/01	62	106.92	32.5	106.49	106.00	29.4	32,262	0.09%
2022/06/30	21.5	109.85	6	109.67	109.00	15.5	31,744	0.05%
2022/06/29	7	111.21	0.3	111.49	111.00	6.7	31,393	0.02%
2022/06/28	2.1	111.29	5	111.20	112.00	-2.9	31,168	-0.01%
2022/06/27	15.6	111.05	6.3	111.48	111.00	9.3	31,040	0.03%
2022/06/24	44.5	109.50	12	109.83	110.00	32.5	30,863	0.11%
2022/06/23	8	108.26	14	108.64	108.00	-6	30,701	-0.02%
2022/06/22	13.4	110.50	11.1	110.50	109.50	2.3	30,281	0.01%
2022/06/21	6.1	111.34	40	111.53	112.00	-33.9	30,597	-0.11%
2022/06/20	16.2	109.50	16.2	109.65	109.00	0	30,276	0.00%
2022/06/17	17.1	109.94	16.5	110.14	109.50	0.6	30,071	0.00%
2022/06/16	9	111.89	7.5	112.33	111.50	1.5	29,597	0.01%
2022/06/15	3.2	111.84	4.1	112.37	112.00	-0.9	30,439	0.00%
2022/06/14	21.8	110.97	9.4	111.25	111.50	12.5	30,755	0.04%
2022/06/13	30.4	111.78	7.1	111.65	111.50	23.2	30,823	0.08%
2022/06/10	9.1	114.17	3.6	114.58	114.00	5.5	30,587	0.02%
2022/06/09	1.1	114.97	14.1	115.04	115.50	-13	30,617	-0.04%
2022/06/08	6.4	114.39	3	114.00	114.00	3.4	30,518	0.01%
2022/06/07	20.1	114.27	6.2	114.40	113.50	13.9	30,625	0.05%
2022/06/06	4.3	115.43	29.2	115.36	115.50	-24.9	30,483	-0.08%
2022/06/02	10.3	115.12	24.6	115.34	114.00	-14.3	30,890	-0.05%
2022/06/01	29.1	114.84	68.4	114.62	114.50	-39.3	31,010	-0.13%
2022/05/31	6.6	112.59	56.1	111.82	113.00	-49.5	30,133	-0.16%
2022/05/30	5.1	109.51	14.9	109.93	110.50	-9.8	28,871	-0.03%
2022/05/27	5	110.30	24.2	110.50	110.00	-19.2	28,372	-0.07%
2022/05/26	6.2	109.02	9	109.56	109.00	-2.8	27,992	-0.01%
2022/05/25	8.2	109.43	23.8	109.46	109.50	-15.6	27,818	-0.06%
2022/05/24	4.2	108.02	14.7	108.45	108.00	-10.5	27,347	-0.04%
2022/05/23	8.3	108.36	26	108.37	108.00	-17.7	26,969	-0.07%
2022/05/20	13.1	107.92	38.2	108.08	107.00	-25.1	26,832	-0.09%
2022/05/19	6	105.75	17.5	106.86	107.50	-11.5	26,456	-0.04%
2022/05/18	0.4	106.12	84.4	106.57	107.00	-84	26,023	-0.32%
2022/05/17	1	104.50	30.3	104.90	105.00	-29.3	25,518	-0.11%
2022/05/16	3.6	104.00	5.4	104.18	104.50	-1.8	25,323	-0.01%
2022/05/13	9.4	103.98	15.5	103.64	104.00	-6	25,172	-0.02%
2022/05/12	19.1	102.50	9.4	102.47	102.00	9.7	25,217	0.04%
2022/05/11	6.4	103.42	8.4	103.38	103.00	-2	25,124	-0.01%
2022/05/10	2.1	103.52	6	103.17	104.00	-3.9	25,133	-0.02%
2022/05/09	5	103.30	9.4	103.71	104.00	-4.4	25,217	-0.02%
2022/05/06	8	103.19	11	103.36	104.00	-3	25,527	-0.01%
2022/05/05	15	105.10	8.5	105.12	104.50	6.5	25,631	0.03%
2022/05/04	17.6	104.11	19.3	104.00	104.00	-1.7	25,602	-0.01%
2022/05/03	2	102.50	7.3	102.41	102.50	-5.3	25,586	-0.02%
2022/04/29	4.1	101.87	0.1	102.00	102.00	4	25,993	0.02%
2022/04/28	15.2	100.61	6	100.75	101.50	9.2	26,305	0.04%
2022/04/27	15.3	100.03	78.2	100.03	100.00	-62.9	26,323	-0.24%
2022/04/26	9.2	101.17	8	100.75	101.00	1.2	26,227	0.00%
2022/04/25	47.7	101.10	4	100.63	100.50	43.7	26,131	0.17%
2022/04/22	0.2	103.00	33.1	102.94	103.50	-32.9	25,723	-0.13%
2022/04/21	1	103.00	5.6	103.41	103.00	-4.6	26,086	-0.02%
2022/04/20	4.3	102.27	5.8	102.57	103.00	-1.5	26,106	-0.01%
2022/04/19	25.1	102.90	7	102.64	102.00	18.1	26,095	0.07%
2022/04/18	7	102.29	6	102.50	102.50	1	26,235	0.00%
2022/04/15	4	103.25	10.1	103.01	103.00	-6.1	26,622	-0.02%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	0.7	103.99	8	103.69	104.00	-7.3	27,740	-0.03%
2022/04/12	13	102.92	31	102.37	102.00	-18	29,846	-0.06%
2022/04/11	107.1	102.19	6	102.17	102.00	101	29,853	0.34%	大買/鉅額交易
2022/04/08	20.5	102.63	2.1	102.76	103.00	18.4	29,736	0.06%
2022/04/07	32	104.03	21.1	103.24	103.00	10.9	29,605	0.04%
2022/04/06	4.4	104.66	1	105.00	105.00	3.4	29,253	0.01%
2022/04/01	27.5	104.82	11	105.00	104.50	16.5	28,990	0.06%
2022/03/31	1.1	105.52	13.2	105.66	106.00	-12.2	28,748	-0.04%
2022/03/30	9	105.44	4	105.38	105.50	5	28,608	0.02%
2022/03/29	8	105.00	3	105.00	105.50	5	28,506	0.02%
2022/03/28	21.3	105.60	16.1	105.97	106.00	5.2	28,443	0.02%
2022/03/25	13.8	106.48	5.3	106.13	106.00	8.5	28,332	0.03%
2022/03/24	29.9	107.19	38.7	106.61	106.50	-8.8	28,289	-0.03%
2022/03/23	1.8	104.71	7.5	105.05	105.50	-5.8	27,980	-0.02%
2022/03/22	2.6	104.00	3	104.00	104.00	-0.4	28,224	0.00%
2022/03/21	8.2	105.19	15.5	105.56	104.50	-7.3	28,256	-0.03%
2022/03/18	18.1	104.23	24.3	105.34	106.00	-6.1	28,271	-0.02%
2022/03/17	18.2	103.53	37.8	103.98	104.00	-19.6	27,192	-0.07%
2022/03/16	22.5	100.85	5	101.20	101.50	17.5	26,806	0.07%
2022/03/15	13.6	101.17	16	101.31	101.00	-2.4	26,458	-0.01%
2022/03/14	4	102.75	5.3	103.31	102.50	-1.3	26,525	0.00%
2022/03/11	2	103.50	2.7	103.40	103.50	-0.7	26,516	0.00%
2022/03/10	55.1	103.09	9.1	103.28	103.00	46	26,500	0.17%
2022/03/09	16.1	101.56	1	102.00	101.50	15.1	26,385	0.06%
2022/03/08	32.7	100.99	8	101.19	101.50	24.7	26,349	0.09%
2022/03/07	45.9	103.19	7	103.00	102.50	38.9	25,720	0.15%
2022/03/04	3	104.01	14	104.29	105.00	-11	25,816	-0.04%
2022/03/03	3	104.67	15.2	104.93	104.50	-12.2	25,972	-0.05%
2022/03/02	12	104.54	3	104.67	104.50	9	26,143	0.03%
2022/03/01	12.3	104.50	29.8	104.51	104.50	-17.5	26,204	-0.07%
2022/02/25	35.1	103.19	4.2	103.25	103.00	31	26,220	0.12%
2022/02/24	39.3	103.13	10.6	103.12	102.50	28.8	26,098	0.11%
2022/02/23	3.9	104.61	14.7	104.90	105.00	-10.8	25,606	-0.04%
2022/02/22	18.2	104.25	5	104.20	104.50	13.2	25,709	0.05%
2022/02/21	3.1	105.36	5	106.10	106.00	-1.9	25,784	-0.01%
2022/02/18	2.1	105.01	8	105.50	105.50	-6	25,924	-0.02%
2022/02/17	4.5	105.17	19.2	105.74	106.00	-14.7	25,998	-0.06%
2022/02/16	0.2	105.02	13.2	104.66	105.50	-13	26,003	-0.05%
2022/02/15	12.2	104.46	8	104.25	104.00	4.2	26,223	0.02%
2022/02/14	7.2	104.22	15	104.07	104.00	-7.9	26,310	-0.03%
2022/02/11	9.4	105.18	2.1	105.50	106.00	7.2	26,318	0.03%
2022/02/10	7	106.21	10.1	106.50	106.50	-3.1	26,440	-0.01%
2022/02/09	19	106.00	15	106.20	106.50	4	26,437	0.02%
2022/02/08	6.2	105.20	35	104.31	105.50	-28.8	26,352	-0.11%
2022/02/07	9	103.00	6	103.50	103.00	3	25,826	0.01%
2022/01/26	35.5	102.23	5	102.30	102.00	30.5	25,471	0.12%
2022/01/25	15.4	102.57	13	102.54	103.00	2.4	25,257	0.01%
2022/01/24	64.1	103.16	38	103.83	103.00	26.1	25,076	0.10%
2022/01/21	30.3	102.34	8	102.13	102.00	22.3	24,727	0.09%
2022/01/20	46.1	103.74	0	0.00	103.00	46.1	24,415	0.19%
2022/01/19	23.1	103.59	3	104.17	103.50	20.1	24,199	0.08%
2022/01/18	8	104.06	2	104.25	103.50	6	24,100	0.02%
2022/01/17	31	104.05	9	104.00	103.50	22	24,204	0.09%
2022/01/14	50.5	103.59	1	104.00	103.50	49.5	24,181	0.20%
2022/01/13	4.4	105.00	23	105.07	105.50	-18.7	24,050	-0.08%
2022/01/12	8.2	104.44	5.5	104.50	104.50	2.7	24,214	0.01%
2022/01/11	14.2	104.46	10	104.20	104.50	4.2	24,338	0.02%
2022/01/10	21.6	104.97	3	105.17	104.50	18.6	24,605	0.08%
2022/01/07	19.7	106.50	11	106.82	106.50	8.7	24,846	0.04%
2022/01/06	48.9	107.05	21.1	107.24	107.00	27.9	24,497	0.11%
2022/01/05	55.6	109.18	103.2	108.81	109.00	-47.6	23,990	-0.20%	大賣/
2022/01/04	20.3	103.50	2	103.75	103.50	18.3	22,264	0.08%
2022/01/03	58.9	103.86	8	104.56	103.00	50.9	22,420	0.23%
2021/12/30	4.7	104.29	3	104.33	104.00	1.7	22,693	0.01%
2021/12/29	6.6	104.62	3	104.67	105.00	3.6	23,058	0.02%
2021/12/28	5.2	105.19	6.3	105.16	105.50	-1.1	23,528	0.00%
2021/12/27	7.6	104.43	11.8	104.08	104.50	-4.2	23,690	-0.02%
2021/12/24	4.5	104.15	24.5	104.57	104.00	-20	24,112	-0.08%
2021/12/23	2.1	104.24	7	104.00	104.00	-4.9	24,295	-0.02%
2021/12/22	18.3	103.62	20	103.70	103.50	-1.7	24,599	-0.01%
2021/12/21	13.2	104.48	11.1	104.41	104.50	2.2	24,777	0.01%
2021/12/20	8	103.13	2.1	103.26	103.00	5.9	24,788	0.02%
2021/12/17	12.7	103.48	3.7	103.45	103.50	9.1	24,743	0.04%
2021/12/16	30.3	103.89	5.1	103.92	103.50	25.2	24,530	0.10%
2021/12/15	4	104.38	3	104.83	105.00	1	24,606	0.00%
2021/12/14	4.3	104.15	7	104.71	104.50	-2.7	24,867	-0.01%
2021/12/13	11.1	104.91	6	105.17	104.50	5.1	24,882	0.02%
2021/12/10	7	105.21	0	0.00	105.00	7	25,648	0.03%
2021/12/09	10	105.50	3.2	105.50	106.00	6.8	25,628	0.03%
2021/12/08	35.1	105.13	10.6	106.00	105.00	24.6	25,632	0.10%
2021/12/07	11.1	105.68	3	105.50	106.00	8.1	25,267	0.03%
2021/12/06	11.6	106.37	20	106.63	106.50	-8.4	25,185	-0.03%
2021/12/03	10.2	105.56	1	105.50	105.00	9.2	25,281	0.04%
2021/12/02	11.1	105.50	22.1	105.89	105.00	-11	25,365	-0.04%
2021/12/01	3.2	104.81	14	104.72	105.50	-10.8	25,219	-0.04%
2021/11/30	15.4	104.04	2	104.25	103.50	13.4	25,243	0.05%
2021/11/29	31.1	103.83	18	103.64	103.50	13.1	24,913	0.05%
2021/11/26	46.9	103.96	11	104.00	103.50	35.9	24,820	0.14%
2021/11/25	21	105.10	1.3	106.29	105.00	19.8	24,927	0.08%
2021/11/24	81.3	105.46	2	104.50	105.50	79.3	24,868	0.32%
2021/11/23	48.4	106.12	4	106.25	106.00	44.4	24,601	0.18%
2021/11/22	11.2	106.60	2	106.75	106.50	9.2	24,446	0.04%
2021/11/19	13.3	107.00	2	107.25	106.50	11.3	24,384	0.05%
2021/11/18	12.5	106.80	4.5	106.89	107.00	8	24,337	0.03%
2021/11/17	11.2	107.24	3	107.67	107.00	8.2	24,205	0.03%
2021/11/16	6.4	108.00	1.2	108.08	108.00	5.2	24,180	0.02%
2021/11/15	13.6	109.13	28.3	108.65	108.00	-14.8	24,775	-0.06%
2021/11/12	4.1	108.38	18	108.89	109.00	-13.9	24,877	-0.06%
2021/11/11	16.7	107.91	6.1	108.01	107.50	10.6	24,858	0.04%
2021/11/10	16.1	108.56	35.5	108.80	109.00	-19.4	25,126	-0.08%
2021/11/09	5.1	107.31	6	107.67	108.00	-1	25,521	0.00%
2021/11/08	12.1	107.33	3.1	107.52	107.50	9	25,431	0.04%
2021/11/05	9.2	108.34	19.6	108.15	109.00	-10.4	25,877	-0.04%
2021/11/04	2.1	108.00	11	108.14	108.00	-8.9	26,297	-0.03%
2021/11/03	4.2	108.36	0	0.00	107.50	4.2	26,495	0.02%
2021/11/02	7	108.00	13	107.96	107.50	-6	26,978	-0.02%
2021/11/01	13	107.35	3	107.67	106.50	10	26,974	0.04%
2021/10/29	18	107.44	18.1	107.03	107.00	-0.1	27,025	0.00%
2021/10/28	13.2	108.42	1	109.00	108.50	12.2	27,041	0.05%
2021/10/27	12	108.42	0	0.00	108.00	12	27,205	0.04%
2021/10/26	2.2	108.97	16.3	108.59	109.00	-14.2	27,413	-0.05%
2021/10/25	15.2	107.71	5	108.40	108.00	10.2	27,459	0.04%
2021/10/22	3.2	107.84	9.1	107.94	107.50	-6	27,653	-0.02%
2021/10/21	5	108.00	9.2	108.10	108.00	-4.2	27,868	-0.02%
2021/10/20	8	107.19	67	107.46	107.50	-59	27,916	-0.21%
2021/10/19	17.1	107.32	14.8	107.39	107.00	2.3	27,785	0.01%
2021/10/18	56.4	109.11	19.2	108.65	107.50	37.2	28,334	0.13%
2021/10/15	22.1	108.57	39.2	108.88	109.50	-17.1	28,682	-0.06%
2021/10/14	9	106.50	14	107.11	106.50	-5	28,303	-0.02%
2021/10/13	27.1	105.15	10.5	105.55	105.50	16.7	28,537	0.06%
2021/10/12	25.1	105.34	2.3	105.11	105.00	22.9	28,786	0.08%
2021/10/08	3	107.33	10.1	107.55	108.00	-7.1	29,185	-0.02%
2021/10/07	0.4	106.54	35.3	105.85	107.00	-34.9	29,179	-0.12%
2021/10/06	12.1	103.67	26.1	104.04	103.00	-14	29,150	-0.05%
2021/10/05	51.5	101.48	4	102.00	101.50	47.5	28,786	0.16%
2021/10/04	13.8	103.08	9	103.28	103.00	4.8	28,567	0.02%
2021/10/01	35	103.50	1	103.50	103.00	34	28,543	0.12%
2021/09/30	13.2	105.05	4	105.75	105.00	9.2	28,439	0.03%
2021/09/29	36.8	104.76	6	104.67	105.00	30.7	28,792	0.11%
2021/09/28	10.1	106.50	2.5	106.60	106.50	7.6	29,592	0.03%
2021/09/27	2	107.75	6	108.08	107.50	-4	29,497	-0.01%
2021/09/24	2.1	107.52	7	107.57	107.50	-4.9	29,530	-0.02%
2021/09/23	12.4	106.69	4	107.25	106.50	8.4	29,793	0.03%
2021/09/22	28.5	106.75	7	106.64	107.00	21.5	29,774	0.07%
2021/09/17	6.3	108.60	6	108.92	108.50	0.3	29,528	0.00%
2021/09/16	13	107.92	9	108.17	107.50	4	29,476	0.01%
2021/09/15	15.3	109.66	23.6	109.87	108.50	-8.3	29,612	-0.03%
2021/09/14	4	107.00	9	107.11	107.50	-5	29,019	-0.02%
2021/09/13	10.1	106.85	3.2	107.03	106.50	6.9	29,065	0.02%
2021/09/10	4.1	107.51	6.1	108.01	108.00	-2	29,390	-0.01%
2021/09/09	9.2	106.84	4	107.13	107.00	5.2	29,660	0.02%
2021/09/08	15.4	107.80	5.2	108.48	107.50	10.2	29,623	0.03%
2021/09/07	19.1	108.69	5.5	109.18	108.50	13.6	29,547	0.05%
2021/09/06	27	111.83	15	112.03	111.00	12	29,553	0.04%
2021/09/03	21.3	112.36	9	111.89	112.50	12.3	29,849	0.04%
2021/09/02	14	111.32	16	111.94	111.50	-2	29,768	-0.01%
2021/09/01	7.3	111.25	14.2	110.96	111.00	-6.9	29,654	-0.02%
2021/08/31	2	108.50	11	110.14	111.00	-9	29,587	-0.03%
2021/08/30	6.3	107.94	3.2	108.78	109.00	3.1	29,418	0.01%
2021/08/27	5	107.10	12.3	107.72	108.00	-7.3	29,666	-0.02%
2021/08/26	21.2	107.95	3.8	107.61	107.50	17.4	29,835	0.06%
2021/08/25	4.5	108.13	9	108.50	108.50	-4.5	30,168	-0.01%
2021/08/24	1	108.50	7	108.50	109.00	-6	30,304	-0.02%
2021/08/23	8.2	106.63	20	107.00	107.50	-11.9	30,576	-0.04%
2021/08/20	20	103.53	12.1	104.17	104.50	8	30,649	0.03%
2021/08/19	132.6	103.62	4	103.38	103.00	128.6	31,163	0.41%	大買/鉅額交易
2021/08/18	39.1	105.32	7	105.64	107.00	32.1	30,717	0.10%
2021/08/17	9.3	106.89	13.6	106.65	106.50	-4.3	31,031	-0.01%
2021/08/16	19.7	107.38	12.8	107.19	107.50	6.9	31,124	0.02%
2021/08/13	17	109.06	16	109.31	109.00	1	31,441	0.00%
2021/08/12	4.2	109.12	8.3	109.26	109.00	-4.1	31,378	-0.01%
2021/08/11	33	107.12	13.5	108.12	109.00	19.5	31,859	0.06%
2021/08/10	34.4	109.47	23	109.37	108.50	11.4	32,440	0.04%
2021/08/09	57	111.53	52.8	111.54	112.00	4.2	33,341	0.01%
2021/08/06	10.8	111.89	12.3	112.58	112.50	-1.5	33,684	0.00%
2021/08/05	8	111.38	2	112.00	112.00	6	34,169	0.02%
2021/08/04	6.5	111.96	24	111.60	112.00	-17.5	36,329	-0.05%
2021/08/03	14	111.36	0.1	111.50	111.50	13.9	37,309	0.04%
2021/08/02	1	111.00	19.2	111.77	113.00	-18.2	37,640	-0.05%
2021/07/30	38	109.89	19.8	110.17	110.00	18.2	38,246	0.05%
2021/07/29	4.2	110.74	10.1	110.55	111.00	-5.8	38,400	-0.02%
2021/07/28	8.6	109.60	14.5	109.93	110.50	-5.9	39,142	-0.02%
2021/07/27	16	111.09	13	111.23	111.50	3	40,042	0.01%
2021/07/26	23.8	109.55	3	110.17	110.00	20.8	40,774	0.05%
2021/07/23	31.4	110.54	0.5	111.20	110.50	30.9	40,978	0.08%
2021/07/22	35.3	110.30	16.4	110.78	110.50	19	41,267	0.05%
2021/07/21	108.4	113.78	22	113.43	112.50	86.4	41,185	0.21%	大買/
2021/07/20	46.3	114.65	10.4	115.05	114.50	35.9	40,817	0.09%
2021/07/19	30.2	117.15	7	117.00	116.50	23.2	41,033	0.06%
2021/07/16	7.1	118.65	6.3	118.98	119.50	0.8	41,627	0.00%
2021/07/15	228.3	119.02	259.7	119.37	119.50	-31.4	41,646	-0.08%	大買/大賣/
2021/07/14	22.2	116.43	13.5	117.07	116.00	8.7	41,038	0.02%
2021/07/13	15.4	116.68	41.9	116.28	116.50	-26.5	41,122	-0.06%
2021/07/12	18	115.36	7	115.29	115.00	11	41,396	0.03%
2021/07/09	24.1	113.84	16	113.81	114.00	8.1	41,770	0.02%
2021/07/08	23.3	115.18	10.1	115.55	115.50	13.2	42,184	0.03%
2021/07/07	16	115.53	10.8	115.58	115.00	5.2	42,614	0.01%
2021/07/06	8.1	116.31	38.7	116.32	116.50	-30.6	43,302	-0.07%
2021/07/05	337.1	115.05	366.6	115.46	117.00	-29.5	43,911	-0.07%	大買/大賣/
2021/07/02	17.2	111.62	4.2	111.88	111.50	13	43,223	0.03%
2021/07/01	4.1	111.63	10	112.00	112.00	-5.9	43,510	-0.01%
2021/06/30	11.5	112.22	13.1	113.07	112.00	-1.6	43,940	0.00%
2021/06/29	7.1	111.93	9	112.06	111.50	-1.9	45,039	0.00%
2021/06/28	19.3	111.79	3.5	111.57	111.50	15.8	46,909	0.03%
2021/06/25	19.2	114.03	13.9	114.15	113.00	5.2	47,286	0.01%
2021/06/24	1.5	112.43	14.5	113.12	113.00	-13	47,379	-0.03%
2021/06/23	6.2	110.10	15.9	110.35	111.50	-9.7	47,741	-0.02%
2021/06/22	8.2	109.19	10.2	109.29	108.50	-2	48,354	0.00%
2021/06/21	43.2	109.29	6	109.00	108.50	37.2	49,335	0.08%
2021/06/18	8.8	111.90	8.2	112.37	111.50	0.6	50,635	0.00%
2021/06/17	28.8	110.90	7	111.79	113.00	21.8	51,947	0.04%
2021/06/16	32.3	112.17	6.5	112.10	111.50	25.8	54,351	0.05%
2021/06/15	12.6	112.67	2.4	113.00	113.00	10.1	56,251	0.02%
2021/06/11	14.1	112.97	24.5	113.29	113.50	-10.4	58,242	-0.02%
2021/06/10	3.1	110.69	5.2	110.69	110.50	-2.1	59,189	0.00%
2021/06/09	10.2	109.72	5	110.50	109.50	5.2	60,027	0.01%
2021/06/08	7.8	110.58	4	111.13	110.50	3.8	61,243	0.01%
2021/06/07	4.1	110.88	10.5	110.35	110.50	-6.5	62,197	-0.01%
2021/06/04	17.5	110.44	27.2	111.07	112.00	-9.7	62,654	-0.02%
2021/06/03	68.7	111.14	72.3	111.29	111.00	-3.7	62,906	-0.01%
2021/06/02	30.5	112.57	13	112.00	112.00	17.5	63,414	0.03%
2021/06/01	155	114.00	167.2	114.46	114.50	-12.2	64,306	-0.02%	大買/大賣/
2021/05/31	63.4	112.25	70.7	112.95	113.50	-7.4	65,255	-0.01%
2021/05/28	56	110.50	59.4	111.01	111.00	-3.4	66,126	-0.01%
2021/05/27	12.5	109.13	3.1	109.17	109.50	9.5	66,575	0.01%
2021/05/26	306.5	111.00	309	111.33	111.50	-2.5	67,559	0.00%	大買/大賣/
2021/05/25	814.2	112.01	936.2	112.18	112.00	-122	69,013	-0.18%	大買/大賣/鉅額交易
2021/05/24	406	109.00	419.5	109.42	109.50	-13.5	69,079	-0.02%	大買/大賣/
2021/05/21	331.2	108.82	355.3	109.28	109.50	-24.1	69,408	-0.03%	大買/大賣/
2021/05/20	431.1	105.55	468.1	106.03	106.00	-37	69,516	-0.05%	大買/大賣/
2021/05/19	535	105.26	548.6	105.46	105.00	-13.6	70,236	-0.02%	大買/大賣/
2021/05/18	774.6	102.97	858.1	103.46	107.00	-83.5	70,231	-0.12%	大買/大賣/
2021/05/17	665.2	100.18	525.3	100.97	98.20	139.9	70,387	0.20%	大買/大賣/鉅額交易
2021/05/14	25.6	104.15	41.9	105.09	104.50	-16.3	70,236	-0.02%
2021/05/13	356.4	102.56	383.1	103.08	103.00	-26.7	70,571	-0.04%	大買/大賣/
2021/05/12	1,373.8	102.28	1,456.9	102.40	102.00	-83.2	70,334	-0.12%	大買/大賣/
2021/05/11	473.4	108.90	435.3	109.39	107.00	38.1	69,233	0.06%	大買/大賣/
2021/05/10	354.7	113.40	304	113.50	113.00	50.7	69,994	0.07%	大買/大賣/
2021/05/07	908.3	115.80	975.8	115.30	117.50	-67.4	72,312	-0.09%	大買/大賣/
2021/05/06	624.2	111.74	628.1	112.14	112.50	-3.9	73,359	-0.01%	大買/大賣/
2021/05/05	648.3	111.56	642.9	111.84	110.00	5.4	74,195	0.01%	大買/大賣/
2021/05/04	759.4	109.45	746.9	109.82	108.50	12.5	75,249	0.02%	大買/大賣/
2021/05/03	1,128.3	112.73	1,093.6	113.16	112.50	34.7	76,133	0.05%	大買/大賣/
2021/04/29	827.9	117.51	811	118.06	116.00	16.9	78,603	0.02%	大買/大賣/
2021/04/28	49.7	117.19	17	117.27	117.00	32.7	79,282	0.04%
2021/04/27	949.9	119.27	940	119.87	118.50	9.9	80,842	0.01%	大買/大賣/
2021/04/26	156.7	117.78	105	118.02	117.50	51.7	81,368	0.06%	大買/大賣/
2021/04/23	27.7	118.16	50.5	118.66	119.00	-22.9	82,262	-0.03%
2021/04/22	849.3	119.57	790	119.88	117.50	59.3	84,441	0.07%	大買/大賣/
2021/04/21	274.2	120.20	274.1	120.65	120.00	0.1	88,574	0.00%	大買/大賣/
2021/04/20	36.8	121.54	26.4	121.60	122.00	10.4	89,305	0.01%
2021/04/19	52.1	122.06	15.6	122.09	121.50	36.5	90,633	0.04%
2021/04/16	685.7	122.78	697.5	123.13	123.50	-11.8	91,260	-0.01%	大買/大賣/
2021/04/15	719.2	120.08	772	120.50	121.00	-52.8	92,273	-0.06%	大買/大賣/
2021/04/14	554.4	121.16	549.2	121.06	121.50	5.2	93,500	0.01%	大買/大賣/
2021/04/13	635.1	121.86	653	122.32	122.50	-17.9	96,281	-0.02%	大買/大賣/
2021/04/12	569.7	120.64	553.4	121.10	120.50	16.3	99,322	0.02%	大買/大賣/
2021/04/09	268.2	121.42	443.6	121.39	120.00	-175.4	102,027	-0.17%	大買/大賣/鉅額交易
2021/04/08	208.3	122.26	223.2	122.73	122.50	-15	101,224	-0.01%	大買/大賣/
2021/04/07	14.3	123.64	21	123.43	123.50	-6.7	101,243	-0.01%
2021/04/06	223.4	123.01	235	123.43	122.50	-11.6	101,439	-0.01%	大買/大賣/
2021/04/01	598.2	122.32	561.1	122.84	121.50	37.1	101,864	0.04%	大買/大賣/
2021/03/31	765.5	125.00	681.1	125.16	124.00	84.4	102,143	0.08%	大買/大賣/
2021/03/30	422	129.37	475.3	129.61	129.50	-53.3	100,661	-0.05%	大買/大賣/
2021/03/29	18.4	128.00	12.8	128.04	128.50	5.6	100,823	0.01%
2021/03/26	416	127.23	436.3	127.57	126.50	-20.3	101,700	-0.02%	大買/大賣/
2021/03/25	559.1	127.76	583.3	128.40	126.50	-24.2	101,299	-0.02%	大買/大賣/
2021/03/24	718.5	130.47	645.8	131.06	128.00	72.7	100,686	0.07%	大買/大賣/
2021/03/23	666.1	131.82	684.2	132.23	130.50	-18.1	99,806	-0.02%	大買/大賣/
2021/03/22	483.1	125.50	607.4	126.34	130.00	-124.3	98,701	-0.13%	大買/大賣/鉅額交易
2021/03/19	513.1	124.30	492.3	124.82	123.50	20.9	97,546	0.02%	大買/大賣/
2021/03/18	614.7	129.76	560.7	130.16	129.50	54.1	95,637	0.06%	大買/大賣/
2021/03/17	746.7	125.54	814.4	125.58	126.00	-67.6	94,357	-0.07%	大買/大賣/
2021/03/16	852.3	122.80	646.9	122.86	123.00	205.4	92,873	0.22%	大買/大賣/鉅額交易
2021/03/15	243.3	120.36	238.5	120.05	121.00	4.8	92,452	0.01%	大買/大賣/
2021/03/12	787.1	118.89	791.2	119.27	120.00	-4.1	93,263	0.00%	大買/大賣/
2021/03/11	432	116.90	455.1	117.00	117.00	-23.1	94,385	-0.02%	大買/大賣/
2021/03/10	533.6	115.69	549.6	116.33	115.50	-16.1	93,926	-0.02%	大買/大賣/
2021/03/09	524.2	113.40	601	113.72	115.00	-76.9	93,640	-0.08%	大買/大賣/
2021/03/08	256.2	114.78	212.6	114.94	113.50	43.6	93,481	0.05%	大買/大賣/
2021/03/05	455.4	113.84	473.4	114.11	115.00	-18	92,985	-0.02%	大買/大賣/
2021/03/04	744.5	114.65	731	114.74	114.50	13.5	92,545	0.01%	大買/大賣/
2021/03/03	626.5	113.45	664.2	114.07	115.50	-37.7	91,575	-0.04%	大買/大賣/
2021/03/02	39.5	113.02	23	113.87	112.00	16.5	90,689	0.02%
2021/02/26	706.3	113.05	614	113.16	112.00	92.3	90,179	0.10%	大買/大賣/
2021/02/25	738.1	114.87	821.7	115.27	116.50	-83.6	88,553	-0.09%	大買/大賣/
2021/02/24	135.7	112.34	141.2	113.33	110.50	-5.5	87,097	-0.01%	大買/大賣/
2021/02/23	718.1	110.17	698.1	110.42	111.50	20	86,598	0.02%	大買/大賣/
2021/02/22	436.3	112.36	438.5	112.96	111.00	-2.2	86,137	0.00%	大買/大賣/
2021/02/19	501.1	110.10	469.9	110.55	110.00	31.2	85,645	0.04%	大買/大賣/
2021/02/18	323	113.81	425.5	114.16	113.00	-102.5	84,850	-0.12%	大買/大賣/鉅額交易
2021/02/17	150.2	113.84	178	114.58	114.00	-27.8	84,908	-0.03%	大買/大賣/
2021/02/05	290.9	115.19	270.9	115.07	113.50	20	83,928	0.02%	大買/大賣/
2021/02/04	236.3	114.48	275.2	114.50	114.00	-38.9	83,134	-0.05%	大買/大賣/
2021/02/03	366.2	115.95	336.5	116.34	116.50	29.7	82,680	0.04%	大買/大賣/
2021/02/02	786.7	115.34	812.8	115.68	116.50	-26	82,107	-0.03%	大買/大賣/
2021/02/01	905.6	110.16	900.6	110.10	113.00	4.9	81,389	0.01%	大買/大賣/
2021/01/29	719	114.81	729.5	115.29	111.50	-10.5	79,640	-0.01%	大買/大賣/
2021/01/28	586.9	119.21	548.4	119.41	118.50	38.5	76,874	0.05%	大買/大賣/
2021/01/27	634.3	122.86	701.2	123.46	123.00	-66.9	75,136	-0.09%	大買/大賣/
2021/01/26	500.4	123.10	550.7	123.52	122.00	-50.3	73,916	-0.07%	大買/大賣/
2021/01/25	824.9	119.90	841.8	120.03	123.00	-16.9	72,070	-0.02%	大買/大賣/
2021/01/22	854.6	119.86	991.4	120.04	121.50	-136.8	70,174	-0.19%	大買/大賣/鉅額交易
2021/01/21	349.3	116.30	360.4	116.77	117.00	-11.1	67,021	-0.02%	大買/大賣/
2021/01/20	699.3	116.74	699.4	116.99	114.50	-0.1	66,129	0.00%	大買/大賣/
2021/01/19	601.3	115.13	616.6	115.51	115.00	-15.3	64,197	-0.02%	大買/大賣/
2021/01/18	744.3	112.65	750.3	113.16	114.00	-6	63,005	-0.01%	大買/大賣/
2021/01/15	801.2	115.53	788.6	116.13	115.50	12.6	61,737	0.02%	大買/大賣/
2021/01/14	1,017.8	111.68	1,187.1	111.55	116.00	-169.3	59,302	-0.29%	大買/大賣/鉅額交易
2021/01/13	619.7	105.99	657.7	106.44	106.50	-38	54,542	-0.07%	大買/大賣/
2021/01/12	379.2	103.64	370.3	104.36	104.00	8.9	53,983	0.02%	大買/大賣/
2021/01/11	648.4	107.81	630.1	108.22	107.50	18.3	53,647	0.03%	大買/大賣/
2021/01/08	484.4	106.72	476.7	107.11	108.00	7.6	53,291	0.01%	大買/大賣/
2021/01/07	55.7	106.71	126.6	106.71	107.00	-71	51,832	-0.14%	大賣/
2021/01/06	902.5	103.68	917.7	103.89	105.00	-15.2	50,561	-0.03%	大買/大賣/
2021/01/05	172	103.11	560.5	103.29	104.00	-388.5	47,274	-0.82%	大買/大賣/鉅額交易
2021/01/04	128.2	96.16	396.5	97.19	99.90	-268.3	44,037	-0.61%	大買/大賣/鉅額交易
2020/12/31	32.5	91.87	82.8	91.81	92.00	-50.2	40,427	-0.12%
2020/12/30	16.2	90.81	24.5	91.20	91.60	-8.3	40,179	-0.02%
2020/12/29	52.2	90.91	54.3	91.00	90.40	-2.1	39,796	-0.01%
2020/12/28	36.2	92.10	47.5	92.59	91.80	-11.4	39,355	-0.03%
2020/12/25	87.9	91.48	229.1	91.58	91.80	-141.2	38,556	-0.37%	大賣/鉅額交易
2020/12/24	20.3	89.27	29	89.51	89.60	-8.8	37,188	-0.02%
2020/12/23	9.8	88.82	36.2	88.73	88.80	-26.4	37,032	-0.07%
2020/12/22	30.5	88.77	75.1	89.22	87.70	-44.6	36,732	-0.12%
2020/12/21	7	87.86	29	87.79	88.00	-22	36,124	-0.06%
2020/12/18	10	87.85	3.5	87.88	87.70	6.5	35,941	0.02%
2020/12/17	5	87.92	10.1	88.16	87.80	-5.1	35,866	-0.01%
2020/12/16	33	87.88	76.8	87.88	88.20	-43.8	35,716	-0.12%
2020/12/15	39.1	87.20	8	87.21	87.10	31.1	35,463	0.09%
2020/12/14	44.4	88.50	19.9	88.55	87.70	24.5	35,162	0.07%
2020/12/11	27.8	86.93	73	87.87	87.60	-45.2	34,666	-0.13%
2020/12/10	69.6	87.86	22	87.67	87.70	47.6	33,930	0.14%
2020/12/09	29	88.79	57.3	88.73	89.00	-28.3	33,480	-0.08%
2020/12/08	96.6	88.21	93.6	88.44	87.60	3	32,621	0.01%
2020/12/07	111	85.92	242.9	86.32	87.90	-131.9	31,140	-0.42%	大買/大賣/鉅額交易
2020/12/04	59	82.95	49.3	82.95	82.90	9.7	28,798	0.03%
2020/12/03	30.4	82.12	2	82.20	82.00	28.4	28,368	0.10%
2020/12/02	12	82.55	29	82.90	82.70	-17	28,204	-0.06%
2020/12/01	9	82.39	35.2	82.47	82.90	-26.2	28,227	-0.09%
2020/11/30	21.1	82.58	20	82.61	82.30	1.1	28,504	0.00%
2020/11/27	10.2	82.61	5.6	82.58	82.60	4.7	27,917	0.02%
2020/11/26	19.2	82.93	6	83.00	83.00	13.1	27,869	0.05%
2020/11/25	3.7	82.13	23	81.90	82.00	-19.3	27,823	-0.07%
2020/11/24	12.9	82.17	10	82.30	82.00	2.9	27,853	0.01%
2020/11/23	3	82.83	25	82.88	82.90	-22	27,877	-0.08%
2020/11/20	6.8	82.27	113	82.42	82.50	-106.2	27,738	-0.38%	大賣/鉅額交易
2020/11/19	14.1	82.74	6	82.73	82.90	8.1	27,618	0.03%
2020/11/18	16.1	83.06	13	83.17	83.20	3.1	27,595	0.01%
2020/11/17	34	82.78	29.1	82.81	83.00	4.9	27,491	0.02%
2020/11/16	23.4	82.50	46.8	82.58	82.60	-23.4	27,885	-0.08%
2020/11/13	15.1	81.53	10	81.63	81.40	5.1	27,577	0.02%
2020/11/12	34	81.50	21.3	81.66	81.90	12.7	27,494	0.05%
2020/11/11	22.2	80.99	13	81.24	81.60	9.1	27,213	0.03%
2020/11/10	10	80.84	4.6	80.64	80.80	5.4	27,174	0.02%
2020/11/09	36.2	80.90	35	81.03	81.20	1.2	28,235	0.00%
2020/11/06	3	79.53	16	79.52	79.70	-13	28,321	-0.05%
2020/11/05	1	78.70	13	78.98	79.00	-12	28,488	-0.04%
2020/11/04	21	78.74	6	79.08	78.80	15	29,073	0.05%
2020/11/03	2.1	78.34	0	0.00	78.30	2.1	29,122	0.01%
2020/11/02	8.3	77.64	7	78.13	78.30	1.3	29,432	0.00%
2020/10/30	5	77.44	9	77.69	77.50	-4	29,600	-0.01%
2020/10/29	19.5	77.50	49	77.40	78.00	-29.5	29,550	-0.10%
2020/10/28	42.8	78.55	2	78.90	78.30	40.8	30,059	0.14%
2020/10/27	10.3	79.65	9.4	79.73	80.00	0.9	30,234	0.00%
2020/10/26	2.3	80.30	3	80.13	80.20	-0.7	30,632	0.00%
2020/10/23	18	80.78	3	81.10	80.70	15	31,049	0.05%
2020/10/22	3	80.70	24	80.53	80.80	-21	32,073	-0.07%
2020/10/21	19	80.72	15	80.66	80.40	4	32,779	0.01%
2020/10/20	83	81.39	30	81.39	81.40	53	33,058	0.16%
2020/10/19	63	81.07	73.8	80.99	81.30	-10.8	33,610	-0.03%
2020/10/16	43	78.56	27	79.07	78.60	16	33,408	0.05%
2020/10/15	11.1	78.21	18	78.21	78.10	-6.9	33,847	-0.02%
2020/10/14	6	78.17	1.1	78.20	78.00	4.9	34,602	0.01%
2020/10/13	8.5	78.55	9	78.71	78.90	-0.5	34,800	0.00%
2020/10/12	4.1	78.55	15	78.58	78.70	-10.9	35,259	-0.03%
2020/10/08	2.1	77.66	20	77.81	78.00	-18	35,425	-0.05%
2020/10/07	7	77.46	1	77.50	77.40	6	35,744	0.02%
2020/10/06	7	77.84	3	77.97	77.80	4	36,066	0.01%
2020/10/05	7	78.11	18	78.11	77.70	-11	36,653	-0.03%
2020/09/30	2	77.70	82.4	77.78	77.40	-80.4	37,159	-0.22%
2020/09/29	3.2	77.60	15	78.00	77.00	-11.8	37,455	-0.03%
2020/09/28	5.3	75.79	35	76.02	76.90	-29.7	37,793	-0.08%
2020/09/25	39.3	74.70	13.3	75.12	74.30	26	38,001	0.07%
2020/09/24	45	75.28	63	75.54	75.00	-18	38,076	-0.05%
2020/09/23	13.2	76.79	6	76.85	76.70	7.2	37,687	0.02%
2020/09/22	21	77.01	5.8	76.91	76.80	15.2	38,132	0.04%
2020/09/21	19	77.61	13	77.70	77.40	6	38,706	0.02%
2020/09/18	10	77.74	19	77.88	77.60	-9	40,000	-0.02%
2020/09/17	15	78.36	4	78.38	78.10	11	40,947	0.03%
2020/09/16	19.2	78.83	3	78.83	78.80	16.2	41,362	0.04%
2020/09/15	8.2	79.32	6.4	79.15	79.10	1.8	41,339	0.00%
2020/09/14	3	78.70	39.2	79.23	79.40	-36.2	41,646	-0.09%
2020/09/11	8	78.40	3	78.40	78.50	5	41,491	0.01%
2020/09/10	10	78.20	20.6	78.53	78.50	-10.6	41,523	-0.03%
2020/09/09	19	77.12	8	77.81	77.90	11	41,410	0.03%
2020/09/08	10.4	77.71	15	77.94	77.50	-4.6	41,473	-0.01%
2020/09/07	22.1	77.01	14	77.17	77.30	8.1	41,611	0.02%
2020/09/04	34	76.95	7.8	77.06	76.90	26.2	41,954	0.06%
2020/09/03	34.4	78.09	15	78.81	77.70	19.4	41,789	0.05%
2020/09/02	8	77.26	31	77.34	77.80	-23	41,734	-0.06%
2020/09/01	9.7	76.75	6	76.77	77.00	3.6	42,211	0.01%
2020/08/31	10	77.06	6.2	77.82	76.90	3.8	42,474	0.01%
2020/08/28	27	77.54	6.5	77.49	77.50	20.5	42,692	0.05%
2020/08/27	25.1	77.71	11	78.02	77.50	14.1	42,988	0.03%
2020/08/26	5	78.02	1	78.30	78.20	4	43,281	0.01%
2020/08/25	2.1	78.20	11.2	78.23	78.30	-9.2	43,441	-0.02%
2020/08/24	7	77.87	0	0.00	77.60	7	43,891	0.02%
2020/08/21	71	77.99	8	78.03	78.20	63	43,964	0.14%
2020/08/20	22.3	77.51	4	76.93	77.10	18.3	43,929	0.04%
2020/08/19	23	79.94	36	80.23	79.30	-13	43,368	-0.03%
2020/08/18	13	79.75	7	79.69	79.80	6	43,283	0.01%
2020/08/17	21	80.41	15	80.17	80.20	6	43,604	0.01%
2020/08/14	4	79.85	17	80.29	80.40	-13	43,618	-0.03%
2020/08/13	59	79.78	6	81.12	79.50	53	43,559	0.12%
2020/08/12	11	80.99	29.8	80.79	81.40	-18.8	42,948	-0.04%
2020/08/11	21	80.01	12.1	80.34	79.80	8.9	43,139	0.02%
2020/08/10	16.4	80.30	28.8	80.00	80.50	-12.4	43,407	-0.03%
2020/08/07	55	78.69	7	79.09	78.30	48	43,275	0.11%
2020/08/06	14.3	78.90	32.3	79.19	79.00	-18	43,625	-0.04%
2020/08/05	13.3	78.12	6	78.23	77.90	7.3	43,829	0.02%
2020/08/04	3	77.77	19	77.96	78.10	-16	44,340	-0.04%
2020/08/03	81.3	77.79	4	77.83	77.10	77.3	44,597	0.17%
2020/07/31	25.1	78.80	64	78.89	78.40	-38.9	44,108	-0.09%
2020/07/30	28.2	77.94	5.3	78.12	78.00	22.9	43,832	0.05%
2020/07/29	16	78.28	18.1	78.39	78.00	-2.1	43,666	0.00%
2020/07/28	54	79.89	50.7	80.50	78.40	3.3	43,848	0.01%
2020/07/27	60	78.73	50.2	78.59	78.00	9.8	43,342	0.02%
2020/07/24	49.6	80.87	11	80.35	80.00	38.6	42,760	0.09%
2020/07/23	81.4	81.75	31	81.58	82.10	50.4	42,348	0.12%
2020/07/22	120.2	85.59	29.5	85.54	85.90	90.8	41,517	0.22%	大買/
2020/07/21	129.3	85.33	43.3	85.42	85.30	86	40,594	0.21%	大買/
2020/07/20	72	86.28	20.4	86.47	86.80	51.6	39,798	0.13%
2020/07/17	21	88.12	65	88.09	88.00	-44	39,066	-0.11%
2020/07/16	47.1	87.58	38	87.54	87.60	9.1	39,095	0.02%
2020/07/15	10	86.70	29.1	86.91	86.60	-19.1	38,790	-0.05%
2020/07/14	10	86.59	16.2	86.74	86.30	-6.2	39,163	-0.02%
2020/07/13	3.1	86.01	37	86.10	86.70	-33.9	39,298	-0.09%
2020/07/10	76.3	85.54	18.8	85.44	84.80	57.5	39,392	0.15%
2020/07/09	41	86.33	21	86.37	86.20	20	39,134	0.05%
2020/07/08	16.2	86.92	69	87.14	87.00	-52.8	38,728	-0.14%
2020/07/07	38.1	86.81	38	86.39	87.00	0.1	38,430	0.00%
2020/07/06	8	86.43	35.8	86.43	86.40	-27.8	38,484	-0.07%
2020/07/03	29.1	85.26	12.2	85.49	85.30	16.9	39,251	0.04%
2020/07/02	28	85.36	15.9	85.67	86.00	12.1	39,318	0.03%
2020/07/01	22.1	86.55	24.3	86.52	85.90	-2.2	39,567	-0.01%
2020/06/30	24.1	86.13	40	86.09	86.30	-15.9	39,234	-0.04%
2020/06/29	33.3	84.58	79.8	84.36	85.20	-46.5	38,911	-0.12%
2020/06/24	62.2	83.04	68	82.59	83.50	-5.8	37,861	-0.02%
2020/06/23	19.7	79.91	34.2	80.02	80.20	-14.5	37,387	-0.04%
2020/06/22	1.1	78.63	7	78.63	78.90	-5.9	37,269	-0.02%
2020/06/19	8	78.28	4.8	78.67	78.80	3.2	37,883	0.01%
2020/06/18	2	78.20	7	78.46	78.50	-5	37,988	-0.01%
2020/06/17	5	78.14	2	78.65	78.20	3	38,713	0.01%
2020/06/16	5	78.20	20	78.21	78.40	-15	40,122	-0.04%
2020/06/15	13	77.32	0	77.30	77.00	13	41,533	0.03%
2020/06/12	21	77.51	22.6	77.26	78.00	-1.6	42,349	0.00%
2020/06/11	25.1	78.71	60	78.98	78.60	-34.9	42,992	-0.08%
2020/06/10	8.6	79.72	23	79.83	79.90	-14.4	43,388	-0.03%
2020/06/09	21	79.25	23.8	79.65	79.50	-2.8	44,767	-0.01%
2020/06/08	40.4	79.19	39	79.35	79.70	1.4	45,559	0.00%
2020/06/05	9	78.11	7	78.21	78.50	2	45,175	0.00%
2020/06/04	24.2	78.09	34.4	78.34	78.40	-10.2	45,232	-0.02%
2020/06/03	21.9	77.92	84	78.02	78.10	-62.1	45,254	-0.14%
2020/06/02	73.3	77.03	26	77.17	77.10	47.3	45,186	0.10%
2020/06/01	5	76.26	59	76.53	76.20	-54	45,106	-0.12%
2020/05/29	10	74.50	16	75.20	75.80	-6	45,158	-0.01%
2020/05/28	8	75.41	8	75.66	75.30	0	44,994	0.00%
2020/05/27	5.7	75.21	10	75.31	75.30	-4.3	45,453	-0.01%
2020/05/26	4.2	74.71	31.5	75.00	74.80	-27.3	45,969	-0.06%
2020/05/25	24.5	73.31	14	73.11	73.60	10.5	46,216	0.02%
2020/05/22	46.1	73.92	8	73.75	73.60	38.1	46,552	0.08%
2020/05/21	20	74.81	14.4	74.73	74.70	5.6	46,325	0.01%
2020/05/20	19	74.74	29	74.91	74.50	-10	46,417	-0.02%
2020/05/19	64.3	75.02	7.8	75.23	74.80	56.5	46,489	0.12%
2020/05/18	47.5	75.57	9	75.54	75.00	38.5	46,100	0.08%
2020/05/15	43.1	77.34	25	77.25	77.10	18.1	45,526	0.04%
2020/05/14	36	78.37	51	78.23	78.20	-15	45,023	-0.03%
2020/05/13	49.6	78.21	25.6	78.35	78.80	24	44,680	0.05%
2020/05/12	118.2	77.65	39	77.66	77.30	79.2	44,565	0.18%	大買/
2020/05/11	50	78.55	96.7	78.47	78.90	-46.7	44,747	-0.10%
2020/05/08	9	76.28	32	76.48	76.20	-23	44,242	-0.05%
2020/05/07	26	74.87	16.1	75.37	75.20	9.9	44,308	0.02%
2020/05/06	30	74.74	8	74.64	74.30	22	44,218	0.05%
2020/05/05	33.4	74.34	30.6	74.17	74.10	2.8	44,492	0.01%
2020/05/04	40.1	74.43	28	74.25	74.50	12.1	44,768	0.03%
2020/04/30	27	76.39	35	76.48	77.00	-8	44,694	-0.02%
2020/04/29	41.1	75.94	29	75.97	75.60	12.1	44,975	0.03%
2020/04/28	8	74.99	26.9	75.03	75.20	-18.9	45,609	-0.04%
2020/04/27	2.1	74.52	11	75.00	74.90	-8.9	47,798	-0.02%
2020/04/24	7.1	73.84	3	74.00	73.80	4.1	47,910	0.01%
2020/04/23	10.1	74.25	18.1	74.10	74.00	-8	48,896	-0.02%
2020/04/22	16	73.03	3.2	73.38	73.90	12.8	48,768	0.03%
2020/04/21	41.1	74.33	43.1	73.89	73.50	-2	48,703	0.00%
2020/04/20	68	76.03	45.1	76.03	76.20	22.9	48,171	0.05%
2020/04/17	16.5	75.85	262.7	76.28	75.80	-246.2	48,024	-0.51%	大賣/鉅額交易
2020/04/16	57	74.48	43.3	74.61	74.00	13.7	47,392	0.03%
2020/04/15	38.4	74.35	8	74.44	74.10	30.4	47,157	0.06%
2020/04/14	21.6	74.10	22	74.08	74.40	-0.4	47,387	0.00%
2020/04/13	17	73.39	19	73.34	73.10	-2	47,485	0.00%
2020/04/10	7	73.66	18	73.76	73.90	-11	47,506	-0.02%
2020/04/09	254	75.09	38.9	74.79	74.00	215.1	47,817	0.45%	大買/鉅額交易
2020/04/08	91	73.83	126	73.70	75.00	-35	47,242	-0.07%	大賣/
2020/04/07	32.4	71.18	77.9	71.40	71.20	-45.5	45,981	-0.10%
2020/04/06	35.1	69.94	13	69.88	70.20	22.1	45,466	0.05%
2020/04/01	41.2	70.10	7.6	70.17	70.00	33.6	44,975	0.07%
2020/03/31	31.1	70.12	7	70.13	69.90	24.1	44,733	0.05%
2020/03/30	18.3	69.65	27	69.88	70.00	-8.7	44,283	-0.02%
2020/03/27	104.2	70.91	55	71.81	70.10	49.2	43,919	0.11%	大買/
2020/03/26	54.6	70.86	42	71.10	71.00	12.6	43,204	0.03%
2020/03/25	75.1	71.50	110.7	71.65	71.40	-35.6	43,208	-0.08%	大賣/
2020/03/24	39.1	69.65	59	70.16	69.40	-19.9	42,793	-0.05%
2020/03/23	63.2	67.69	8	67.85	67.50	55.2	43,074	0.13%
2020/03/20	66.4	69.38	85	69.74	70.80	-18.6	42,561	-0.04%
2020/03/19	89.1	66.96	64	67.03	66.30	25.1	41,412	0.06%
2020/03/18	75.2	70.41	49	70.77	70.00	26.2	40,185	0.07%
2020/03/17	82.4	71.09	71	71.36	70.60	11.4	39,472	0.03%
2020/03/16	89.5	72.53	45.5	72.15	71.10	44	38,858	0.11%
2020/03/13	115	71.41	64.6	71.47	74.60	50.4	38,007	0.13%	大買/
2020/03/12	382.5	76.58	70	76.25	74.70	312.5	36,846	0.85%	大買/鉅額交易
2020/03/11	19	79.09	12.5	78.78	78.60	6.5	35,761	0.02%
2020/03/10	36.1	79.07	41	78.91	79.40	-4.9	35,582	-0.01%
2020/03/09	54.1	79.38	23	79.55	79.10	31.1	35,358	0.09%
2020/03/06	38	81.11	9.6	81.26	80.80	28.4	35,166	0.08%
2020/03/05	28.3	82.83	41	83.20	82.70	-12.7	35,040	-0.04%
2020/03/04	8.3	81.37	19.8	81.58	81.70	-11.5	35,049	-0.03%
2020/03/03	49	81.01	49.6	81.33	81.00	-0.6	34,888	0.00%
2020/03/02	42.1	79.04	21	79.30	79.20	21.1	34,638	0.06%
2020/02/27	61.3	80.46	33	80.50	80.30	28.3	34,937	0.08%
2020/02/26	74.1	81.41	19	81.67	81.10	55.1	34,982	0.16%
2020/02/25	9.1	81.27	18.8	81.64	82.30	-9.7	34,763	-0.03%
2020/02/24	23.2	80.66	17	80.95	80.70	6.2	34,847	0.02%
2020/02/21	35.3	81.86	9.3	81.89	81.70	26	35,036	0.07%
2020/02/20	48	82.82	24.8	82.80	82.80	23.2	36,338	0.06%
2020/02/19	23	83.87	37.2	84.12	83.80	-14.2	36,346	-0.04%
2020/02/18	24	83.26	3.9	83.58	83.40	20.1	36,642	0.05%
2020/02/17	55	84.00	15.8	83.99	83.90	39.2	37,750	0.10%
2020/02/14	14	84.70	12	85.08	84.90	2	38,341	0.01%
2020/02/13	21	85.38	43.4	85.15	84.70	-22.4	39,439	-0.06%
2020/02/12	34	83.95	81	84.60	85.50	-47	40,708	-0.12%
2020/02/11	15.2	82.82	71.2	82.71	82.90	-56.1	41,559	-0.13%
2020/02/10	199.1	81.12	61.1	80.55	82.00	138	42,608	0.32%	大買/鉅額交易
2020/02/07	18	82.86	55	82.79	82.90	-37	43,602	-0.08%
2020/02/06	31.3	82.82	37.6	82.98	83.60	-6.3	45,059	-0.01%
2020/02/05	30.6	82.11	143	81.99	82.20	-112.4	46,922	-0.24%	大賣/鉅額交易
2020/02/04	22.4	82.43	43	82.82	82.20	-20.6	48,200	-0.04%
2020/02/03	66.6	78.93	80	80.22	82.20	-13.4	48,094	-0.03%
2020/01/31	68.2	83.56	59.4	83.99	83.20	8.8	47,505	0.02%
2020/01/30	350	84.46	58.9	83.67	83.10	291	47,070	0.62%	大買/鉅額交易
2020/01/20	14.1	92.47	34.1	92.56	92.30	-20	44,925	-0.04%
2020/01/17	12	91.96	119	92.02	92.30	-107	44,926	-0.24%	大賣/鉅額交易
2020/01/16	0	0.00	9	89.90	90.00	-9	44,307	-0.02%
2020/01/15	0.2	89.60	39	90.01	89.90	-38.8	45,467	-0.09%
2020/01/14	7	89.99	10.7	89.85	90.00	-3.7	46,469	-0.01%
2020/01/13	10	88.70	40	89.48	89.60	-30	46,698	-0.06%
2020/01/10	23	88.42	83	88.33	89.00	-60	47,630	-0.13%
2020/01/09	39.9	87.27	30	87.52	87.10	9.9	48,452	0.02%
2020/01/08	83	87.40	171	86.83	86.50	-88	48,573	-0.18%	大賣/
2020/01/07	53	89.31	26	89.37	89.10	27	48,302	0.06%
2020/01/06	42	90.59	83.2	90.44	90.50	-41.2	48,395	-0.09%
2020/01/03	51	91.35	86.9	91.69	91.60	-35.9	48,271	-0.07%
2020/01/02	20.2	90.58	14	91.15	90.80	6.2	48,116	0.01%
2019/12/31	15.1	90.85	9.6	90.97	90.80	5.5	48,193	0.01%
2019/12/30	29	91.16	3	91.40	90.90	26	48,265	0.05%
2019/12/27	20	91.53	20	91.67	91.50	0	48,462	0.00%
2019/12/26	0	0.00	3	90.90	90.80	-3	48,560	-0.01%
2019/12/25	10	90.98	1	91.00	91.00	9	49,146	0.02%
2019/12/24	5	91.02	8.6	90.99	90.90	-3.6	49,384	-0.01%
2019/12/23	20.2	91.10	9	91.14	91.50	11.2	49,552	0.02%
2019/12/20	35.1	91.43	51.9	92.11	91.10	-16.8	49,578	-0.03%
2019/12/19	25.1	91.64	26.7	91.93	92.20	-1.7	49,260	0.00%
2019/12/18	24	92.28	88	92.27	92.40	-64	48,958	-0.13%
2019/12/17	45	91.18	10.7	91.19	91.60	34.4	48,539	0.07%
2019/12/16	63.4	91.67	47	91.92	91.60	16.4	48,561	0.03%
2019/12/13	19.2	91.27	17	91.72	91.00	2.2	48,552	0.00%
2019/12/12	32.2	91.34	60.6	91.77	91.00	-28.4	48,727	-0.06%
2019/12/11	5	90.86	47	91.07	91.30	-42	48,865	-0.09%
2019/12/10	24.4	90.25	0.9	90.00	90.30	23.5	49,354	0.05%
2019/12/09	37	90.83	102.3	91.25	91.00	-65.3	49,715	-0.13%	大賣/
2019/12/06	13	90.25	17.5	90.18	90.50	-4.5	49,472	-0.01%
2019/12/05	5	90.18	36	90.25	89.90	-31	49,467	-0.06%
2019/12/04	20	88.93	10	89.06	89.50	10	49,622	0.02%
2019/12/03	11	89.24	38.5	89.80	90.00	-27.5	49,672	-0.06%
2019/12/02	31.2	87.73	43	87.93	88.60	-11.8	49,485	-0.02%
2019/11/29	46.1	88.95	13	89.04	88.50	33.1	49,213	0.07%
2019/11/28	32	90.05	10	90.40	89.80	22	48,897	0.04%
2019/11/27	6.8	89.97	26.1	90.41	90.60	-19.3	49,237	-0.04%
2019/11/26	26	89.70	25.7	90.15	89.90	0.3	49,243	0.00%
2019/11/25	105.4	90.06	124.2	89.73	89.60	-18.8	48,294	-0.04%	大買/大賣/
2019/11/22	19	91.89	4.2	92.28	91.40	14.8	47,978	0.03%
2019/11/21	27	90.83	128.9	91.40	92.50	-101.9	47,972	-0.21%	大賣/鉅額交易
2019/11/20	26.1	91.51	25.2	91.87	91.90	0.9	47,375	0.00%
2019/11/19	52	92.16	176.3	92.15	92.80	-124.3	47,024	-0.26%	大賣/鉅額交易
2019/11/18	0	0.00	50.3	90.25	90.50	-50.3	45,679	-0.11%
2019/11/15	14	90.17	61.6	90.14	90.10	-47.6	45,397	-0.10%
2019/11/14	20.4	89.69	163	90.13	89.30	-142.6	45,007	-0.32%	大賣/鉅額交易
2019/11/13	44	89.94	56.7	89.75	89.70	-12.7	44,081	-0.03%
2019/11/12	54	89.41	70.4	89.92	91.00	-16.4	43,699	-0.04%
2019/11/11	88.4	87.87	165.2	88.48	87.90	-76.8	42,815	-0.18%	大賣/
2019/11/08	70.6	91.83	110.2	91.72	90.90	-39.6	41,247	-0.10%	大賣/
2019/11/07	36.8	90.40	161.1	90.26	90.80	-124.3	39,749	-0.31%	大賣/鉅額交易
2019/11/06	28.2	90.03	91.7	90.03	90.40	-63.5	38,542	-0.16%
2019/11/05	47.5	89.72	127.9	89.72	90.00	-80.4	37,282	-0.22%	大賣/
2019/11/04	54.6	87.63	229	87.66	89.00	-174.3	36,054	-0.48%	大賣/鉅額交易
2019/11/01	67.7	83.63	141.4	83.08	84.80	-73.7	34,294	-0.21%	大賣/
2019/10/31	3	81.10	29	81.04	80.60	-26	33,093	-0.08%
2019/10/30	25.2	80.12	4.2	80.14	80.20	21	32,959	0.06%
2019/10/29	39	80.66	94	80.84	80.80	-55	32,835	-0.17%
2019/10/28	47	80.20	23	80.43	80.10	24	32,576	0.07%
2019/10/25	12.1	80.00	21.4	80.01	80.20	-9.3	32,470	-0.03%
2019/10/24	27.1	80.33	26.2	80.59	80.50	0.9	32,252	0.00%
2019/10/23	98.7	80.03	108	80.18	80.50	-9.3	32,630	-0.03%	大賣/
2019/10/22	53.3	78.91	127.7	79.29	79.50	-74.4	32,364	-0.23%	大賣/
2019/10/21	35	76.93	62	77.05	77.60	-27	31,601	-0.09%
2019/10/18	22.5	77.47	45	77.64	76.90	-22.5	31,704	-0.07%
2019/10/17	63.3	76.48	127.3	76.16	77.20	-64	30,791	-0.21%	大賣/
2019/10/16	2.5	74.84	13	74.97	75.00	-10.5	29,769	-0.04%
2019/10/15	4	74.60	38.1	75.03	74.70	-34.1	29,704	-0.11%
2019/10/14	0.5	74.00	105.7	74.29	74.50	-105.2	30,027	-0.35%	大賣/鉅額交易
2019/10/09	51	73.19	8.3	73.59	72.90	42.7	29,767	0.14%
2019/10/08	4	73.83	15	74.00	74.00	-11	29,894	-0.04%
2019/10/07	23.8	73.53	37	73.64	73.40	-13.2	29,759	-0.04%
2019/10/04	14.5	72.19	23.6	72.42	72.70	-9.1	29,672	-0.03%
2019/10/03	44	71.81	16	71.93	72.00	28	29,708	0.09%
2019/10/02	34	72.30	8.8	72.28	72.30	25.2	29,572	0.09%
2019/10/01	70.5	72.54	144.2	72.56	72.60	-73.7	29,331	-0.25%	大賣/
2019/09/27	14	73.56	68	73.50	73.20	-54	28,815	-0.19%
2019/09/26	76	74.48	3	74.40	74.00	73	28,901	0.25%
2019/09/25	30	74.37	17	74.77	74.80	13	28,895	0.04%
2019/09/24	24.5	74.74	42	75.11	74.90	-17.6	29,218	-0.06%
2019/09/23	51.7	74.52	13.8	74.61	74.70	37.9	29,240	0.13%
2019/09/20	0	0.00	51.6	74.18	74.50	-51.6	29,577	-0.17%
2019/09/19	55.1	73.94	8	74.31	73.50	47.1	29,314	0.16%
2019/09/18	21.3	74.39	20	74.20	74.40	1.3	29,144	0.00%
2019/09/17	49.7	74.70	17	75.08	74.60	32.7	29,059	0.11%
2019/09/16	24	75.83	25	75.72	76.00	-1	29,303	0.00%
2019/09/12	52.2	75.65	51	75.58	76.00	1.2	29,068	0.00%
2019/09/11	105.2	74.57	64	74.75	74.50	41.2	28,869	0.14%	大買/
2019/09/10	37.2	73.94	2.1	74.00	74.10	35.1	28,884	0.12%
2019/09/09	33	74.84	4	75.15	74.70	29	29,030	0.10%
2019/09/06	18	75.37	7.2	75.53	75.00	10.9	29,372	0.04%
2019/09/05	17	74.76	21	74.99	74.90	-4	29,587	-0.01%
2019/09/04	4	74.25	7.2	74.38	74.30	-3.2	29,815	-0.01%
2019/09/03	56	73.90	2	73.90	73.60	54	29,905	0.18%
2019/09/02	4.2	74.00	23.8	74.28	74.00	-19.6	30,251	-0.06%
2019/08/30	16.7	73.44	125	73.37	74.20	-108.3	30,587	-0.35%	大賣/鉅額交易
2019/08/29	36.1	71.91	13	71.88	71.90	23.1	30,724	0.08%
2019/08/28	18.8	72.11	21	72.24	72.40	-2.2	31,041	-0.01%
2019/08/27	15	72.12	7	72.40	72.20	8	31,307	0.03%
2019/08/26	46.1	71.89	80.2	71.91	72.00	-34.1	31,562	-0.11%
2019/08/23	45.2	73.33	1	73.80	73.30	44.2	31,812	0.14%
2019/08/22	16.4	73.71	17	73.82	73.90	-0.6	32,267	0.00%
2019/08/21	30.1	73.18	39	73.46	73.50	-8.9	34,158	-0.03%
2019/08/20	36.2	72.58	11.6	72.51	72.40	24.6	34,127	0.07%
2019/08/19	15	72.34	35	72.75	72.40	-20	34,491	-0.06%
2019/08/16	91	72.29	31.2	72.31	72.00	59.8	35,197	0.17%
2019/08/15	44.5	71.69	7	71.77	71.60	37.5	35,147	0.11%
2019/08/14	51.2	73.21	14	73.89	72.60	37.2	35,268	0.11%
2019/08/13	11.1	72.97	2	73.20	72.90	9.1	35,218	0.03%
2019/08/12	8.1	73.80	33	73.78	73.70	-24.9	35,749	-0.07%
2019/08/08	21	73.29	14	73.44	73.10	7	36,472	0.02%
2019/08/07	25	73.15	13	73.01	72.90	12	37,306	0.03%
2019/08/06	59.2	71.87	46	71.85	73.30	13.2	37,843	0.03%
2019/08/05	75.4	73.64	17	73.42	72.80	58.4	37,786	0.15%
2019/08/02	68.2	75.93	30.3	76.06	75.50	37.9	37,404	0.10%
2019/08/01	7	78.01	55	77.92	77.90	-48	37,162	-0.13%
2019/07/31	16.4	78.56	6.2	78.41	78.60	10.2	37,041	0.03%
2019/07/30	17	78.02	76	77.89	77.80	-59	37,167	-0.16%
2019/07/29	12	78.21	3	78.40	78.40	9	37,511	0.02%
2019/07/26	9	78.37	26.1	78.44	78.40	-17.1	37,626	-0.05%
2019/07/25	62.1	78.40	26.3	78.55	78.60	35.8	37,671	0.10%
2019/07/24	26.6	81.22	51	81.28	81.30	-24.4	37,192	-0.07%
2019/07/23	21.2	81.14	35	80.96	80.90	-13.8	36,534	-0.04%
2019/07/22	13.4	80.07	44.3	80.18	80.60	-30.9	36,414	-0.08%
2019/07/19	35	79.57	19	79.96	79.30	16	36,308	0.04%
2019/07/18	14	79.22	10	79.30	79.00	4	36,773	0.01%
2019/07/17	22	79.46	11.2	80.02	79.30	10.8	37,533	0.03%
2019/07/16	40.2	80.17	86.5	79.93	80.00	-46.2	37,702	-0.12%
2019/07/15	61.8	76.96	62	77.13	78.10	-0.2	38,121	0.00%
2019/07/12	74	77.78	8	77.88	77.60	66	40,175	0.16%
2019/07/11	27	78.20	18	78.33	78.20	9	41,245	0.02%
2019/07/10	4.3	77.97	5	78.06	77.90	-0.7	42,238	0.00%
2019/07/09	19	77.99	13.1	78.01	77.90	5.9	43,101	0.01%
2019/07/08	13	78.70	25.1	78.72	79.00	-12.1	43,727	-0.03%
2019/07/05	11	78.19	2	78.15	78.20	9	44,148	0.02%
2019/07/04	15.3	77.80	12.4	77.99	77.70	2.9	44,538	0.01%
2019/07/03	50	77.73	19	77.84	77.50	31	44,768	0.07%
2019/07/02	10.2	78.95	17.4	79.23	79.10	-7.2	45,091	-0.02%
2019/07/01	22.1	78.87	82.8	79.05	79.40	-60.7	45,435	-0.13%
2019/06/28	19.2	77.72	4.9	77.81	77.40	14.3	46,469	0.03%
2019/06/27	5.1	77.38	59.6	77.51	77.40	-54.5	48,925	-0.11%
2019/06/26	4	76.35	3	76.43	76.30	1	49,037	0.00%
2019/06/25	5	76.36	5.1	77.20	76.40	-0.1	48,862	0.00%
2019/06/24	34.1	76.37	45	75.93	77.10	-10.9	48,644	-0.02%
2019/06/21	54	77.17	193	77.40	76.80	-139	48,291	-0.29%	大賣/鉅額交易
2019/06/20	14.6	77.60	41.3	77.47	77.70	-26.7	47,665	-0.06%
2019/06/19	28.7	76.83	58	77.03	77.20	-29.4	47,481	-0.06%
2019/06/18	33	76.35	17	76.68	75.90	16	46,966	0.03%
2019/06/17	79.1	76.27	33.1	76.16	76.40	46.1	46,586	0.10%
2019/06/14	41.3	75.20	62	74.90	75.10	-20.8	46,296	-0.04%
2019/06/13	21.2	73.93	8	73.86	74.20	13.2	45,938	0.03%
2019/06/12	12	72.83	173.1	72.46	73.70	-161.1	45,892	-0.35%	大賣/鉅額交易
2019/06/11	11.4	72.38	127.6	72.49	72.40	-116.3	45,480	-0.26%	大賣/鉅額交易
2019/06/10	37.9	71.61	15	71.90	72.10	22.9	45,277	0.05%
2019/06/06	53	71.21	14	71.44	71.10	39	44,971	0.09%
2019/06/05	131.2	71.63	61	71.65	71.00	70.2	44,606	0.16%	大買/
2019/06/04	56.7	72.15	41	71.99	71.80	15.7	44,249	0.04%
2019/06/03	40.5	72.55	43.9	72.98	73.40	-3.4	43,903	-0.01%
2019/05/31	81.4	74.17	579.4	74.52	73.90	-498	43,607	-1.14%	大賣/鉅額交易
2019/05/30	98	72.94	66.1	72.86	73.40	31.8	42,989	0.07%
2019/05/29	39	70.94	23	71.42	72.20	16	42,844	0.04%
2019/05/28	18.4	71.49	4.2	71.67	71.20	14.2	42,521	0.03%
2019/05/27	29.6	71.40	5.8	71.54	71.40	23.8	40,574	0.06%
2019/05/24	21.8	71.75	12.6	71.84	71.40	9.2	40,541	0.02%
2019/05/23	169.3	71.86	14	71.80	71.50	155.3	40,262	0.39%	大買/鉅額交易
2019/05/22	47	74.38	106.4	74.02	74.00	-59.4	39,723	-0.15%	大賣/
2019/05/21	26.2	74.89	0.9	75.30	75.00	25.3	39,988	0.06%
2019/05/20	17.2	75.16	17.4	75.49	75.00	-0.2	39,825	0.00%
2019/05/17	81.7	75.49	93	75.33	74.70	-11.3	39,707	-0.03%
2019/05/16	93	77.08	85	77.88	75.90	8	39,278	0.02%
2019/05/15	78	77.82	29	77.83	77.80	49	38,512	0.13%
2019/05/14	114	79.58	66	79.58	79.70	48	37,886	0.13%	大買/
2019/05/13	28.8	81.64	53	81.74	81.20	-24.2	37,563	-0.06%
2019/05/10	129.1	83.67	44	84.45	83.70	85.1	37,575	0.23%	大買/
2019/05/09	28.1	84.92	92	84.55	84.30	-63.9	37,560	-0.17%
2019/05/08	12.1	85.85	23	85.85	85.90	-10.9	37,350	-0.03%
2019/05/07	4.4	86.55	59	86.02	86.60	-54.6	37,276	-0.15%
2019/05/06	37.3	85.36	84	85.19	84.90	-46.7	37,269	-0.13%
2019/05/03	52	87.36	22.2	87.74	88.20	29.8	36,812	0.08%
2019/05/02	15.4	86.74	23	86.85	86.90	-7.6	36,616	-0.02%
2019/04/30	21	86.92	15.1	86.85	86.90	5.9	36,365	0.02%
2019/04/29	18.1	87.88	30	88.00	87.80	-11.9	36,026	-0.03%
2019/04/26	27	86.99	9	87.39	87.40	18	35,703	0.05%
2019/04/25	41.1	86.40	75	86.23	86.80	-33.9	35,423	-0.10%
2019/04/24	45.1	87.16	19.4	87.36	86.90	25.7	35,170	0.07%
2019/04/23	52.8	87.44	58.4	87.86	88.30	-5.6	34,864	-0.02%
2019/04/22	45	88.26	50	88.51	87.80	-5	34,003	-0.01%
2019/04/19	131.3	89.83	49.1	89.96	88.90	82.2	33,706	0.24%	大買/
2019/04/18	151.5	94.03	233.2	93.71	91.60	-81.7	32,619	-0.25%	大買/大賣/
2019/04/17	80.6	91.93	116	91.17	91.80	-35.4	30,553	-0.12%	大賣/
2019/04/16	22.6	90.15	63	90.31	89.90	-40.4	29,346	-0.14%
2019/04/15	66	88.83	175.5	88.76	89.30	-109.5	28,411	-0.39%	大賣/鉅額交易
2019/04/12	18.5	86.02	308	85.97	86.50	-289.5	27,828	-1.04%	大賣/鉅額交易
2019/04/11	33.7	84.06	140	84.02	83.80	-106.3	27,456	-0.39%	大賣/鉅額交易
2019/04/10	27.4	82.75	56.4	83.03	83.00	-29	26,990	-0.11%
2019/04/09	18.2	82.40	42.5	82.39	82.50	-24.3	26,686	-0.09%
2019/04/08	49.9	82.59	41	82.66	82.40	8.9	26,501	0.03%
2019/04/03	24.5	81.36	16.8	81.28	81.90	7.7	25,825	0.03%
2019/04/02	79.8	82.53	213.4	82.14	82.00	-133.6	25,304	-0.53%	大賣/鉅額交易
2019/04/01	71.3	79.00	167.8	79.70	80.80	-96.4	23,838	-0.40%	大賣/
2019/03/29	3.3	73.21	24	73.11	73.50	-20.7	21,133	-0.10%
2019/03/28	0.2	71.80	2	71.65	71.80	-1.8	21,058	-0.01%
2019/03/27	2.3	71.94	2	71.95	71.90	0.3	21,359	0.00%
2019/03/26	1.5	71.73	13	71.77	71.80	-11.5	21,516	-0.05%
2019/03/25	31	71.31	1	72.00	71.20	30	21,784	0.14%
2019/03/22	38.4	73.16	26.2	72.78	73.00	12.2	21,732	0.06%
2019/03/21	7.1	72.84	35	72.99	73.00	-27.9	21,996	-0.13%
2019/03/20	3.3	72.26	5.8	72.34	72.40	-2.5	22,458	-0.01%
2019/03/19	4	72.28	10	72.38	72.30	-6	23,024	-0.03%
2019/03/18	7.1	71.42	50	71.61	72.00	-42.9	23,226	-0.18%
2019/03/15	19	70.71	0	0.00	70.60	19	23,470	0.08%
2019/03/14	4.3	70.96	25	71.01	71.10	-20.7	23,311	-0.09%
2019/03/13	43.2	70.79	0	0.00	70.70	43.2	24,214	0.18%
2019/03/12	10.6	71.12	22	71.32	71.20	-11.5	24,353	-0.05%
2019/03/11	30.1	70.45	12.2	70.63	70.40	17.9	24,453	0.07%
2019/03/08	69	70.92	2	70.85	70.70	67	24,916	0.27%
2019/03/07	18.3	72.13	25	72.25	71.60	-6.7	25,765	-0.03%
2019/03/06	10.1	72.16	8.8	72.29	72.50	1.3	26,193	0.00%
2019/03/05	6.3	71.67	0	0.00	71.90	6.3	26,787	0.02%
2019/03/04	46.1	71.83	24	72.06	72.20	22.1	26,928	0.08%
2019/02/27	21	72.70	1	72.90	72.70	20	26,754	0.07%
2019/02/26	10.2	73.42	3	73.03	72.80	7.2	26,722	0.03%
2019/02/25	5.5	73.23	8.6	73.34	73.40	-3.2	26,937	-0.01%
2019/02/22	5	73.48	7	73.36	73.50	-2	27,267	-0.01%
2019/02/21	35.2	73.69	24.9	73.66	73.80	10.3	27,552	0.04%
2019/02/20	32.5	72.92	16.9	73.36	73.20	15.6	27,545	0.06%
2019/02/19	3	71.90	9	71.87	72.00	-6	27,169	-0.02%
2019/02/18	9.4	71.24	33	71.18	71.00	-23.6	27,351	-0.09%
2019/02/15	43.1	70.70	5	70.30	70.30	38.1	27,533	0.14%
2019/02/14	21	71.60	3	71.83	71.40	18	27,638	0.07%
2019/02/13	15.2	72.19	29	72.32	72.00	-13.8	27,733	-0.05%
2019/02/12	11.4	71.81	92.7	71.27	72.00	-81.3	27,694	-0.29%
2019/02/11	40	70.32	10.6	71.23	69.90	29.4	27,543	0.11%
2019/01/30	6	70.02	3	70.40	70.00	3	27,311	0.01%
2019/01/29	18.1	69.94	5.8	70.43	69.90	12.3	27,329	0.05%
2019/01/28	2	70.85	7.6	70.88	70.80	-5.6	27,288	-0.02%
2019/01/25	12	70.29	17	70.55	70.70	-5	27,511	-0.02%
2019/01/24	3.2	69.53	3	70.00	70.00	0.2	27,455	0.00%
2019/01/23	18	70.03	9	69.87	69.70	9	27,740	0.03%
2019/01/22	7	70.53	3	70.50	70.70	4	27,933	0.01%
2019/01/21	21.8	71.05	17	71.17	71.20	4.8	28,393	0.02%
2019/01/18	5	70.56	19.4	70.65	70.80	-14.4	29,728	-0.05%
2019/01/17	5.2	70.11	42	70.31	70.40	-36.8	30,927	-0.12%
2019/01/16	17.1	70.07	3	70.10	70.20	14.1	31,610	0.04%
2019/01/15	3	70.07	72	70.01	70.30	-69	31,959	-0.22%
2019/01/14	56	68.76	3	69.07	68.70	53	32,168	0.16%
2019/01/11	17.2	69.51	22.1	69.93	69.40	-4.9	33,547	-0.01%
2019/01/10	39	69.18	3.1	69.24	69.30	35.9	33,515	0.11%
2019/01/09	12.1	69.59	61.6	69.64	69.90	-49.5	33,515	-0.15%
2019/01/08	32.2	68.75	14	69.40	68.60	18.2	33,510	0.05%
2019/01/07	5.6	68.85	9.9	69.14	69.30	-4.3	33,710	-0.01%
2019/01/04	37	67.42	26	67.49	67.60	11	33,606	0.03%
2019/01/03	49.2	68.93	34	69.14	68.90	15.2	33,646	0.05%
2019/01/02	31.7	70.33	0	0.00	70.10	31.7	33,501	0.09%
2018/12/28	7	70.77	6	70.83	70.80	1	33,856	0.00%
2018/12/27	12.4	70.91	31	71.34	70.80	-18.6	34,100	-0.05%
2018/12/26	27.2	70.54	8	70.96	70.20	19.2	34,354	0.06%
2018/12/25	8.3	70.15	11.6	70.43	70.70	-3.3	34,538	-0.01%
2018/12/24	6.1	71.21	9	71.39	71.40	-2.9	35,126	-0.01%
2018/12/22	0	0.00	3	71.10	70.90	-3	35,373	-0.01%
2018/12/21	30.4	70.68	16.2	70.92	71.40	14.2	35,779	0.04%
2018/12/20	99	71.76	16.8	71.64	71.50	82.2	35,804	0.23%
2018/12/19	4.1	71.21	6.8	71.45	71.80	-2.7	35,643	-0.01%
2018/12/18	32.2	70.29	26.8	70.72	70.80	5.4	35,873	0.02%
2018/12/17	18	71.33	25	71.69	71.10	-7	36,093	-0.02%
2018/12/14	84	71.63	39	71.52	71.50	45	36,528	0.12%
2018/12/13	12.6	72.42	65	72.52	73.00	-52.4	36,813	-0.14%
2018/12/12	20	70.95	70	70.74	71.20	-50	37,341	-0.13%
2018/12/11	17.4	68.61	16	68.89	68.40	1.4	37,568	0.00%
2018/12/10	51.2	68.11	108	67.96	67.70	-56.8	37,759	-0.15%	大賣/
2018/12/07	43	69.27	14	69.39	69.10	29	37,568	0.08%
2018/12/06	128.4	69.69	41	69.68	69.00	87.4	37,365	0.23%	大買/
2018/12/05	57.2	71.96	14	72.13	71.60	43.2	36,597	0.12%
2018/12/04	7.1	73.36	5	73.72	73.40	2.1	36,922	0.01%
2018/12/03	17.3	73.61	48	73.79	74.00	-30.7	36,977	-0.08%
2018/11/30	13.4	72.22	16	73.43	71.90	-2.6	36,598	-0.01%
2018/11/29	39	73.71	36	73.97	72.40	3	35,692	0.01%
2018/11/28	20.3	72.59	95.2	72.23	73.10	-74.9	35,289	-0.21%
2018/11/27	35	70.46	6	70.28	70.70	29	34,839	0.08%
2018/11/26	31.9	70.97	30.7	71.24	71.00	1.2	34,800	0.00%
2018/11/23	20.2	69.97	42.7	70.06	70.00	-22.5	34,663	-0.07%
2018/11/22	101	69.89	31.4	70.33	69.50	69.6	34,653	0.20%	大買/
2018/11/21	41	69.63	30	69.57	70.60	11	34,466	0.03%
2018/11/20	91.4	71.65	32.8	71.89	71.00	58.6	34,147	0.17%
2018/11/19	41.7	73.54	3.4	73.42	73.40	38.3	33,901	0.11%
2018/11/16	12	74.18	10	74.22	74.30	2	34,199	0.01%
2018/11/15	25.4	73.38	89.4	73.69	74.50	-64	35,037	-0.18%
2018/11/14	34.1	73.65	13	73.26	73.30	21.1	34,998	0.06%
2018/11/13	41.6	74.33	24	74.43	74.40	17.6	34,972	0.05%
2018/11/12	11.2	76.31	18	76.56	76.20	-6.8	34,899	-0.02%
2018/11/09	34.4	76.03	122.8	76.10	76.10	-88.4	35,101	-0.25%	大賣/
2018/11/08	50	77.24	29.2	77.15	76.60	20.8	35,138	0.06%
2018/11/07	16.2	78.01	12.6	77.91	77.90	3.6	35,022	0.01%
2018/11/06	53.2	78.22	19	78.10	77.30	34.2	35,016	0.10%
2018/11/05	32.6	80.32	17	79.97	80.00	15.6	35,081	0.04%
2018/11/02	35.7	80.10	40.8	80.77	81.00	-5.1	35,222	-0.01%
2018/11/01	30.6	79.57	21.1	79.60	79.90	9.5	35,105	0.03%
2018/10/31	15.2	78.24	51.7	78.28	78.80	-36.5	35,267	-0.10%
2018/10/30	12.8	75.95	42.5	75.84	76.40	-29.8	35,030	-0.08%
2018/10/29	71.1	76.68	48.7	77.29	75.50	22.4	35,063	0.06%
2018/10/26	149.1	77.30	81	78.29	76.20	68.2	35,074	0.19%	大買/
2018/10/17	142	69.81	49	70.23	68.10	93	34,592	0.27%	大買/
2018/10/16	74.2	70.08	69.8	70.14	70.40	4.4	33,758	0.01%
2018/10/15	188.2	70.74	11	70.68	70.50	177.2	33,489	0.53%	大買/鉅額交易
2018/10/12	88	70.29	42.8	70.90	71.90	45.2	33,508	0.13%
2018/10/11	245	70.52	65	70.49	70.10	180	33,512	0.54%	大買/鉅額交易
2018/10/09	15	75.66	32	75.75	75.30	-17	32,293	-0.05%
2018/10/08	13	75.59	45	75.58	75.50	-32	32,342	-0.10%
2018/10/05	59.3	75.76	156	75.77	75.60	-96.8	32,631	-0.30%	大賣/
2018/10/04	66.1	76.68	14	76.45	76.20	52.1	32,542	0.16%
2018/10/03	15	77.80	49	77.77	77.80	-34	32,668	-0.10%
2018/10/02	88	78.76	28	78.63	78.10	60	32,896	0.18%
2018/10/01	5	79.98	118	80.01	79.90	-113	32,641	-0.35%	大賣/鉅額交易
2018/09/28	14.1	78.63	27	79.09	79.20	-12.9	32,840	-0.04%
2018/09/27	7.2	78.02	35.4	78.16	78.70	-28.2	32,499	-0.09%
2018/09/26	11.6	77.33	50	77.25	77.30	-38.4	32,279	-0.12%
2018/09/25	1	75.40	31	76.00	76.10	-30	32,142	-0.09%
2018/09/21	29	75.37	4	75.70	75.80	25	32,370	0.08%
2018/09/20	61.1	75.66	11	75.33	75.60	50.1	32,265	0.16%
2018/09/19	33.1	76.06	14	76.17	76.40	19.1	32,294	0.06%
2018/09/18	129	76.40	13.2	76.23	75.80	115.8	32,335	0.36%	大買/鉅額交易
2018/09/17	18	77.78	21	77.86	77.80	-3	32,456	-0.01%
2018/09/14	39	77.18	61	77.52	77.90	-22	32,799	-0.07%
2018/09/13	65.5	76.11	5	76.22	76.00	60.5	32,828	0.18%
2018/09/12	139	77.44	30	77.46	77.00	109	32,740	0.33%	大買/鉅額交易
2018/09/11	93	76.54	75	76.96	77.70	18	32,803	0.05%
2018/09/10	180	75.84	17.5	75.27	75.10	162.5	33,096	0.49%	大買/鉅額交易
2018/09/07	147.2	77.89	29	78.40	77.70	118.2	32,715	0.36%	大買/鉅額交易
2018/09/06	112.5	79.35	65.3	79.37	79.30	47.2	32,743	0.14%	大買/
2018/09/05	40	80.20	8	80.23	80.10	32	32,558	0.10%
2018/09/04	9	80.26	2	80.30	80.10	7	32,939	0.02%
2018/09/03	40	80.24	16.3	80.14	80.10	23.7	33,317	0.07%
2018/08/31	153.2	80.46	7	80.51	80.50	146.2	34,592	0.42%	大買/鉅額交易
2018/08/30	84.9	81.03	14.8	81.09	80.90	70.2	35,372	0.20%
2018/08/29	96	81.22	7.1	81.29	81.40	88.9	35,704	0.25%
2018/08/28	4.3	81.24	5	81.34	81.20	-0.7	35,877	0.00%
2018/08/27	68	80.87	47	81.06	81.00	21	36,077	0.06%
2018/08/24	148	80.94	7.1	81.08	81.10	140.9	36,106	0.39%	大買/鉅額交易
2018/08/23	6	81.30	20	81.15	81.80	-14	37,143	-0.04%
2018/08/22	2.4	81.54	14.2	81.59	81.70	-11.8	37,444	-0.03%
2018/08/21	16	81.03	1	81.30	81.00	15	37,825	0.04%
2018/08/20	21.7	81.30	28.1	81.23	81.00	-6.4	38,555	-0.02%
2018/08/17	24	81.64	37	81.76	81.10	-13	39,047	-0.03%
2018/08/16	16.2	80.89	22.1	81.10	81.20	-5.9	39,033	-0.02%
2018/08/15	21.1	80.62	50	80.80	81.10	-28.9	38,932	-0.07%
2018/08/14	108	81.82	48.1	81.51	81.30	59.9	38,576	0.16%	大買/
2018/08/13	22	84.30	13.2	84.39	83.80	8.8	37,744	0.02%
2018/08/10	8	85.93	53	85.79	85.90	-45	37,559	-0.12%
2018/08/09	15.1	85.33	9.7	85.33	85.20	5.4	37,496	0.01%
2018/08/08	38.2	84.89	16	84.97	85.00	22.2	37,984	0.06%
2018/08/07	3	84.90	10	84.77	84.40	-7	38,653	-0.02%
2018/08/06	1.8	84.44	31	84.65	84.60	-29.2	40,277	-0.07%
2018/08/03	2.2	83.48	6.1	83.57	83.80	-3.9	40,685	-0.01%
2018/08/02	11	83.54	13	83.80	82.80	-2	40,725	0.00%
2018/08/01	3	84.00	12	84.03	84.10	-9	40,747	-0.02%
2018/07/31	15.2	83.64	3	83.77	83.80	12.2	40,718	0.03%
2018/07/30	5	83.78	38	84.06	84.20	-33	40,734	-0.08%
2018/07/27	4.2	83.25	3	83.50	83.20	1.2	40,533	0.00%
2018/07/26	5	82.62	15	82.88	83.50	-10	40,985	-0.02%
2018/07/25	27	82.71	11	82.89	82.70	16	41,156	0.04%
2018/07/24	33	85.22	30	85.43	85.20	3	41,023	0.01%
2018/07/23	24	85.33	33	85.37	85.50	-9	40,405	-0.02%
2018/07/20	14.2	84.63	26	85.10	85.30	-11.9	40,448	-0.03%
2018/07/19	19.2	84.93	41	84.98	85.20	-21.8	40,634	-0.05%
2018/07/18	5.3	84.01	46.1	83.88	84.10	-40.8	41,177	-0.10%
2018/07/17	8.1	82.96	31	82.85	82.90	-22.9	41,148	-0.06%
2018/07/16	76	82.98	12	83.23	82.80	64	41,273	0.16%
2018/07/13	43	82.32	57	82.36	82.90	-14	42,018	-0.03%
2018/07/12	22.7	81.33	1.2	81.25	81.20	21.5	42,639	0.05%
2018/07/11	21	81.28	81	81.34	81.60	-60	42,885	-0.14%
2018/07/10	45.2	80.61	13	80.43	80.50	32.2	42,680	0.08%
2018/07/09	21.5	80.93	28	81.38	80.80	-6.5	42,584	-0.02%
2018/07/06	49	80.66	28	80.76	80.50	21	42,830	0.05%
2018/07/05	10	81.10	57	81.31	81.20	-47	42,840	-0.11%
2018/07/04	5	81.06	27	81.29	81.60	-22	43,143	-0.05%
2018/07/03	40	80.75	26	80.84	80.70	14	43,802	0.03%
2018/07/02	80.1	81.61	17	81.92	81.00	63.1	44,386	0.14%
2018/06/29	28.1	81.84	97	82.04	83.20	-68.9	44,722	-0.15%
2018/06/28	15	80.75	26.3	80.73	80.50	-11.3	46,328	-0.02%
2018/06/27	19	81.08	20	81.10	80.90	-1	46,430	0.00%
2018/06/26	55.6	80.92	57	81.12	81.00	-1.4	46,386	0.00%
2018/06/25	30.2	81.72	22.1	81.86	81.50	8.1	46,072	0.02%
2018/06/22	57	81.96	12	82.28	82.30	45	45,973	0.10%
2018/06/21	19.1	82.88	36.7	82.99	82.70	-17.6	45,954	-0.04%
2018/06/20	57	82.32	86.1	82.51	83.00	-29.1	46,402	-0.06%
2018/06/19	100	83.36	22	83.19	83.00	78	46,024	0.17%
2018/06/15	65.6	84.74	15	84.77	85.00	50.6	45,391	0.11%
2018/06/14	174.1	86.29	19	86.87	85.50	155.1	44,934	0.35%	大買/鉅額交易
2018/06/13	22	87.48	16	87.99	87.80	6	44,377	0.01%
2018/06/12	33.1	87.49	16	87.91	87.70	17.1	45,087	0.04%
2018/06/11	103	87.60	21.3	87.93	87.40	81.7	45,024	0.18%	大買/
2018/06/08	787.1	88.81	32	90.17	88.30	755.1	45,184	1.67%	大買/鉅額交易
2018/06/07	145	89.76	114.2	90.52	91.20	30.8	44,916	0.07%	大買/大賣/
2018/06/06	15	88.68	53.2	88.86	89.10	-38.2	44,888	-0.09%
2018/06/05	7.2	87.89	14.1	87.87	88.10	-7	45,553	-0.02%
2018/06/04	17.2	87.85	11	87.80	87.80	6.2	45,573	0.01%
2018/06/01	33	86.48	22	86.35	86.60	11	45,724	0.02%
2018/05/31	15.2	86.79	14.2	87.15	85.70	1	45,907	0.00%
2018/05/30	44.2	87.43	14.2	87.02	87.40	30	45,020	0.07%
2018/05/29	33	88.21	53.2	88.36	87.60	-20.2	44,829	-0.05%
2018/05/28	26	88.36	56.3	88.46	88.80	-30.3	44,821	-0.07%
2018/05/25	25.4	85.97	122	86.00	86.50	-96.6	44,419	-0.22%	大賣/
2018/05/24	16	84.04	15	84.22	84.10	1	44,188	0.00%
2018/05/23	29	83.84	7	84.17	83.60	22	44,702	0.05%
2018/05/22	31	84.43	4.5	84.47	84.00	26.5	45,124	0.06%
2018/05/21	24	85.02	16.7	85.24	85.00	7.3	45,700	0.02%
2018/05/18	22	84.05	5	84.48	83.90	17	46,339	0.04%
2018/05/17	42	84.68	27	85.22	84.20	15	47,022	0.03%
2018/05/16	62	84.87	11	84.92	84.60	51	47,215	0.11%
2018/05/15	75.2	87.01	52	86.87	86.00	23.2	47,488	0.05%
2018/05/14	104.9	88.85	202.5	88.93	89.00	-97.7	48,662	-0.20%	大買/大賣/
2018/05/11	30	84.16	125	84.34	85.00	-95	47,388	-0.20%	大賣/
2018/05/10	1	82.50	32	82.42	82.90	-31	47,391	-0.07%
2018/05/09	58	82.11	20	82.80	81.80	38	47,644	0.08%
2018/05/08	3	81.63	44.4	81.73	82.60	-41.4	48,053	-0.09%
2018/05/07	15.2	81.25	44	81.73	81.60	-28.8	48,209	-0.06%
2018/05/04	21.6	80.63	17.1	80.69	80.40	4.5	48,519	0.01%
2018/05/03	60.2	80.40	21	80.68	80.10	39.2	48,855	0.08%
2018/05/02	66.2	82.49	17	82.98	81.80	49.2	48,950	0.10%
2018/04/30	32.2	81.94	82	82.43	82.90	-49.9	49,029	-0.10%
2018/04/27	19	81.08	14	81.41	81.50	5	49,363	0.01%
2018/04/26	72.6	81.13	39	81.51	80.60	33.6	49,915	0.07%
2018/04/25	47.2	80.03	75	80.05	80.40	-27.8	50,957	-0.05%
2018/04/24	157	80.98	137.5	81.31	80.60	19.5	51,057	0.04%	大買/大賣/
2018/04/23	78	83.25	40	83.27	83.00	38	50,484	0.08%
2018/04/20	45	83.90	8.6	84.08	84.00	36.4	50,371	0.07%
2018/04/19	80.2	83.97	138	84.07	85.00	-57.8	50,547	-0.11%	大賣/
2018/04/18	117.3	85.49	146.7	85.16	84.80	-29.4	50,204	-0.06%	大買/大賣/
2018/04/17	92.4	86.83	24	86.71	86.50	68.4	50,087	0.14%
2018/04/16	22	87.19	66	87.55	87.60	-44	50,333	-0.09%
2018/04/13	29.2	87.05	4	87.15	87.00	25.2	50,506	0.05%
2018/04/12	65.2	87.01	16	87.05	86.80	49.2	50,851	0.10%
2018/04/11	96.8	87.78	76	88.12	87.30	20.8	51,181	0.04%
2018/04/10	57	86.98	29.2	87.31	87.00	27.9	51,411	0.05%
2018/04/09	70.2	87.15	63	87.60	87.40	7.2	51,757	0.01%
2018/04/03	62.4	87.15	18	87.16	87.20	44.4	51,281	0.09%
2018/04/02	124.4	88.29	52	88.67	88.10	72.4	50,921	0.14%	大買/
2018/03/31	378.1	89.02	58.1	89.65	88.50	320.1	50,680	0.63%	大買/鉅額交易
2018/03/30	41.2	91.63	77	91.25	91.40	-35.8	48,765	-0.07%
2018/03/29	62.4	90.08	52	89.98	90.00	10.4	48,632	0.02%
2018/03/28	82.1	90.39	16	90.62	90.10	66.1	48,333	0.14%
2018/03/27	22	90.90	42.1	91.24	91.20	-20.1	48,237	-0.04%
2018/03/26	37.2	89.91	39.5	89.96	90.20	-2.3	48,082	0.00%
2018/03/23	84.4	90.84	30	91.00	90.40	54.4	48,202	0.11%
2018/03/22	5	92.66	37	93.05	92.80	-32	48,376	-0.07%
2018/03/21	79.3	92.40	11	92.71	92.40	68.3	48,263	0.14%
2018/03/20	24.2	92.58	18	92.58	92.60	6.2	48,615	0.01%
2018/03/19	24	92.75	34	92.88	92.90	-10	48,662	-0.02%
2018/03/16	51.4	93.07	37.2	93.50	92.80	14.2	48,767	0.03%
2018/03/15	32.4	93.47	27	93.59	93.40	5.4	48,424	0.01%
2018/03/14	52.3	93.70	32.2	93.66	93.30	20.1	48,939	0.04%
2018/03/13	125.2	95.53	176	95.59	95.20	-50.8	48,868	-0.10%	大買/大賣/
2018/03/12	156.2	93.93	178	94.01	94.30	-21.9	48,136	-0.05%	大買/大賣/
2018/03/09	277	91.82	103.3	91.73	91.90	173.7	48,311	0.36%	大買/大賣/鉅額交易
2018/03/08	74	89.43	20	89.57	89.40	54	48,434	0.11%
2018/03/07	94	89.15	67.6	89.34	88.50	26.4	48,600	0.05%
2018/03/06	20.2	88.23	47	88.39	88.20	-26.8	49,225	-0.05%
2018/03/05	35.6	87.30	1.2	87.34	87.00	34.4	49,994	0.07%
2018/03/02	30.5	87.33	10	87.61	87.80	20.5	49,680	0.04%
2018/03/01	68.1	87.80	29	88.03	87.90	39.1	49,850	0.08%
2018/02/27	53	88.85	9	88.51	88.10	44	49,752	0.09%
2018/02/26	23	89.22	37	89.51	88.80	-14	49,448	-0.03%
2018/02/23	34.2	88.83	39	88.96	88.90	-4.9	49,325	-0.01%
2018/02/22	39.3	87.76	28	87.99	87.90	11.3	49,530	0.02%
2018/02/21	69.5	88.31	32	88.54	88.20	37.5	49,335	0.08%
2018/02/12	113	87.93	43	87.80	87.60	70	48,915	0.14%	大買/
2018/02/09	85	86.90	42	87.35	87.50	43	48,743	0.09%
2018/02/08	45.4	89.49	32	89.42	89.00	13.4	48,453	0.03%
2018/02/07	109.3	90.43	69.1	90.75	90.00	40.2	49,905	0.08%	大買/
2018/02/06	209.2	89.84	99.6	89.81	89.20	109.6	49,153	0.22%	大買/鉅額交易
2018/02/05	92	93.01	66.3	93.01	92.80	25.7	47,142	0.05%
2018/02/02	29.2	94.89	20	94.70	95.20	9.2	47,140	0.02%
2018/02/01	20.2	93.90	46	93.80	93.50	-25.9	47,024	-0.06%
2018/01/31	84.5	92.61	23	92.71	92.20	61.5	46,756	0.13%
2018/01/30	88.4	94.02	13	94.24	93.60	75.4	46,299	0.16%
2018/01/29	25.4	94.80	104	94.81	94.70	-78.6	46,043	-0.17%	大賣/
2018/01/26	15.2	95.30	5	95.84	95.40	10.2	45,847	0.02%
2018/01/25	43.2	95.79	31	96.05	95.40	12.2	45,486	0.03%
2018/01/24	33.1	95.99	111	96.20	95.90	-77.9	44,848	-0.17%	大賣/
2018/01/23	31.1	95.87	38.5	96.05	96.90	-7.4	44,696	-0.02%
2018/01/22	66.1	97.08	43	96.68	96.60	23.1	44,513	0.05%
2018/01/19	113.1	96.41	151.3	96.08	96.90	-38.2	43,848	-0.09%	大買/大賣/
2018/01/18	104.7	94.46	86	94.26	93.80	18.7	42,486	0.04%	大買/
2018/01/17	64.1	93.12	26	93.13	93.40	38.1	42,043	0.09%
2018/01/16	39	93.42	33	93.30	93.40	6	41,887	0.01%
2018/01/15	73.8	92.78	69.8	92.97	93.30	4.1	41,766	0.01%
2018/01/12	32.6	91.87	22.1	92.07	91.80	10.5	41,540	0.03%
2018/01/11	102.3	91.34	33	92.10	91.40	69.3	41,459	0.17%	大買/
2018/01/10	63	90.98	61.4	91.18	90.80	1.6	40,939	0.00%
2018/01/09	42.2	91.93	19	92.05	91.80	23.2	40,640	0.06%
2018/01/08	55	91.97	6	91.95	91.80	49	40,616	0.12%
2018/01/05	49.7	92.03	33	92.55	93.00	16.7	40,275	0.04%
2018/01/04	58	92.95	22	93.21	92.60	36	39,996	0.09%
2018/01/03	73.9	94.36	16	94.40	94.00	57.9	39,819	0.15%
2018/01/02	22.2	95.01	21	95.18	95.00	1.2	39,215	0.00%