鴻海 (2317)-凱基-台南券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
211.5
漲跌
▲2.0
漲幅
+0.95%
成交量
67,128張
產業
上市其他電子類股
6188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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	72.6	211.74	164.3	213.67	211.50	-91.7	81,929	-0.11%	大賣/
2024/10/29	124.5	209.88	52	209.58	209.50	72.5	81,977	0.09%	大買/
2024/10/28	112.6	218.34	87.4	218.17	215.00	25.2	81,834	0.03%	大買/
2024/10/25	35.5	213.59	53.4	214.84	216.00	-17.9	81,192	-0.02%
2024/10/24	59.2	212.45	64.3	212.42	211.50	-5.1	81,356	-0.01%
2024/10/23	36.6	215.08	25.2	215.24	216.00	11.4	81,746	0.01%
2024/10/22	78.6	214.00	131.7	214.63	215.50	-53	82,294	-0.06%	大賣/
2024/10/21	37.6	210.95	86.5	210.58	210.00	-48.9	83,469	-0.06%
2024/10/18	28.5	209.28	116.6	208.35	207.50	-88.1	83,998	-0.10%	大賣/
2024/10/17	16.5	206.72	46.6	207.48	208.50	-30.1	84,516	-0.04%
2024/10/16	44.6	204.93	71.4	204.82	205.00	-26.7	84,684	-0.03%
2024/10/15	42.6	204.83	252.9	205.09	207.00	-210.3	84,454	-0.25%	大賣/鉅額交易
2024/10/14	18.1	197.93	25.5	198.34	199.00	-7.4	83,225	-0.01%
2024/10/11	59	200.96	68.3	200.46	200.00	-9.3	84,917	-0.01%
2024/10/09	27.4	197.93	74.3	198.76	199.00	-47	84,841	-0.06%
2024/10/08	42.9	194.66	20.5	195.84	194.00	22.4	84,628	0.03%
2024/10/07	67.4	196.79	53.9	197.26	197.50	13.5	86,026	0.02%
2024/10/04	48.4	192.77	103.9	193.32	194.00	-55.5	86,540	-0.06%	大賣/
2024/10/01	31.9	187.00	28.6	187.16	187.00	3.2	85,357	0.00%
2024/09/30	43.7	189.35	49.1	189.66	187.50	-5.4	86,645	-0.01%
2024/09/27	54.6	191.69	90.1	191.51	191.00	-35.5	86,879	-0.04%
2024/09/26	43.3	189.85	60.5	190.08	189.50	-17.2	88,138	-0.02%
2024/09/25	203.3	188.82	223.3	188.90	188.50	-20	88,278	-0.02%	大買/大賣/
2024/09/24	14.7	179.97	105.5	181.62	183.00	-90.7	87,589	-0.10%	大賣/
2024/09/23	44.4	178.60	57.1	179.62	180.00	-12.7	88,056	-0.01%
2024/09/20	62.2	180.08	99	179.68	177.00	-36.8	89,343	-0.04%
2024/09/19	37.8	175.31	26	175.69	176.50	11.8	89,933	0.01%
2024/09/18	125.9	175.88	74	176.48	174.00	51.9	90,975	0.06%	大買/
2024/09/16	89.4	179.48	97.1	178.39	181.00	-7.7	92,423	-0.01%
2024/09/13	24.5	176.48	21.2	176.03	176.00	3.3	94,482	0.00%
2024/09/12	77.5	175.60	133.5	176.10	177.50	-56	96,794	-0.06%	大賣/
2024/09/11	26.8	170.80	22.1	170.07	169.50	4.7	97,425	0.00%
2024/09/10	111.7	169.78	51.5	170.58	169.00	60.2	98,440	0.06%	大買/
2024/09/09	123.2	172.20	39.6	171.95	172.00	83.6	98,999	0.08%	大買/
2024/09/06	70.5	176.74	27.8	176.79	176.50	42.7	100,326	0.04%
2024/09/05	118.4	177.50	21.6	177.60	175.00	96.8	101,765	0.10%	大買/
2024/09/04	113.5	176.60	98.1	177.55	179.50	15.4	101,899	0.02%	大買/
2024/09/03	28.7	184.99	165	185.29	185.00	-136.2	100,741	-0.14%	大賣/鉅額交易
2024/09/02	29.6	184.25	24.5	183.89	183.00	5.1	101,914	0.01%
2024/08/30	29.8	184.30	15.4	184.63	184.50	14.4	103,273	0.01%
2024/08/29	100.3	182.26	81	181.95	184.50	19.3	104,122	0.02%
2024/08/28	97.5	184.62	64.7	182.48	185.50	32.8	104,648	0.03%
2024/08/27	29	180.45	13.3	180.35	180.50	15.7	106,103	0.01%
2024/08/26	86.6	182.18	24.4	183.09	182.00	62.2	106,949	0.06%
2024/08/23	57.4	177.64	18.3	178.29	180.00	39	107,498	0.04%
2024/08/22	116.5	180.72	251.3	180.02	179.50	-134.8	107,809	-0.13%	大買/大賣/鉅額交易
2024/08/21	58.6	183.52	25	184.02	183.50	33.6	108,503	0.03%
2024/08/20	89.8	188.52	83.9	187.65	186.50	5.9	108,463	0.01%
2024/08/19	64.6	186.63	92.1	186.76	187.00	-27.5	108,510	-0.03%
2024/08/16	38.5	184.57	76.3	185.53	184.00	-37.8	108,475	-0.03%
2024/08/15	235.8	183.22	61.8	182.69	181.00	174	108,044	0.16%	大買/鉅額交易
2024/08/14	62	185.19	106.6	185.54	185.50	-44.6	107,885	-0.04%	大賣/
2024/08/13	96.9	180.93	93.5	180.95	181.00	3.4	107,715	0.00%
2024/08/12	42	176.31	96.2	175.95	176.00	-54.3	108,358	-0.05%
2024/08/09	123.6	169.87	127.5	170.21	168.50	-4	109,102	0.00%	大買/大賣/
2024/08/08	192.9	163.65	85	163.93	163.50	107.9	108,889	0.10%	大買/鉅額交易
2024/08/07	121.3	171.05	55.5	172.40	170.50	65.9	107,321	0.06%	大買/
2024/08/06	396.2	169.68	229.9	168.78	167.50	166.3	105,884	0.16%	大買/大賣/鉅額交易
2024/08/05	332	169.39	200.7	168.92	168.00	131.3	102,629	0.13%	大買/大賣/鉅額交易
2024/08/02	284.8	190.42	175	192.04	186.50	109.8	100,061	0.11%	大買/大賣/鉅額交易
2024/08/01	95.3	203.02	41.6	203.35	202.50	53.6	99,293	0.05%
2024/07/31	74.3	199.10	48.1	199.15	198.00	26.2	101,079	0.03%
2024/07/30	70.9	192.72	59.8	191.98	196.00	11.2	100,915	0.01%
2024/07/29	158	193.98	53.1	193.40	193.00	104.9	101,111	0.10%	大買/鉅額交易
2024/07/26	149.6	191.39	46.4	190.32	192.00	103.2	101,334	0.10%	大買/鉅額交易
2024/07/23	216.2	200.02	118.3	199.56	201.50	97.9	101,273	0.10%	大買/大賣/
2024/07/22	398	196.87	267.2	194.13	192.50	130.8	101,525	0.13%	大買/大賣/鉅額交易
2024/07/19	111.5	202.08	288.5	203.51	204.00	-176.9	100,691	-0.18%	大買/大賣/鉅額交易
2024/07/18	236.4	205.05	120.8	205.11	204.00	115.6	102,383	0.11%	大買/大賣/鉅額交易
2024/07/17	92.8	212.71	41.7	213.09	212.00	51.2	101,305	0.05%
2024/07/16	97.7	214.00	249.3	213.31	213.00	-151.6	101,241	-0.15%	大賣/鉅額交易
2024/07/15	51.4	217.19	55.4	216.49	216.50	-4.1	102,079	0.00%
2024/07/12	278.6	217.00	86.2	217.64	216.00	192.4	102,453	0.19%	大買/鉅額交易
2024/07/11	97.5	225.83	41.2	225.82	225.50	56.3	101,909	0.06%
2024/07/10	154.8	223.44	64.6	222.38	223.50	90.2	103,744	0.09%	大買/
2024/07/09	196.1	226.39	171.9	226.28	225.50	24.2	104,436	0.02%	大買/大賣/
2024/07/08	81.7	221.45	181.2	223.40	226.50	-99.5	104,093	-0.10%	大賣/
2024/07/05	45.2	214.33	71.8	213.97	214.50	-26.7	105,052	-0.03%
2024/07/04	90.9	211.89	130.5	212.18	214.50	-39.6	105,962	-0.04%	大賣/
2024/07/03	118.1	205.57	54	204.83	203.00	64.1	105,809	0.06%	大買/
2024/07/02	229.1	207.91	220.1	209.64	204.50	9.1	106,349	0.01%	大買/大賣/
2024/07/01	76.7	215.92	86.4	215.74	216.00	-9.8	106,325	-0.01%
2024/06/28	52.6	214.17	31.9	214.59	214.00	20.8	108,067	0.02%
2024/06/27	67.1	211.62	70.7	212.66	212.50	-3.6	108,103	0.00%
2024/06/26	74.5	211.76	53.3	212.71	210.00	21.2	109,229	0.02%
2024/06/25	165.8	204.72	165.3	202.41	211.00	0.5	110,700	0.00%	大買/大賣/
2024/06/24	164.1	206.60	183.7	206.22	206.00	-19.6	111,189	-0.02%	大買/大賣/
2024/06/21	244.5	213.38	67.8	213.53	212.00	176.7	112,462	0.16%	大買/鉅額交易
2024/06/20	149.1	210.49	153.1	211.09	217.50	-4	112,162	0.00%	大買/大賣/
2024/06/19	141.7	205.05	103.4	205.49	203.00	38.4	113,142	0.03%	大買/大賣/
2024/06/18	35.3	199.15	29.8	199.03	198.50	5.4	113,310	0.00%
2024/06/17	56.3	197.23	83.9	197.75	200.00	-27.6	115,217	-0.02%
2024/06/14	68.7	195.79	119.7	195.67	198.00	-51	116,569	-0.04%	大賣/
2024/06/13	75.6	190.77	69.2	191.88	192.00	6.4	118,495	0.01%
2024/06/12	24.7	185.77	120.1	185.39	187.50	-95.4	122,764	-0.08%	大賣/
2024/06/11	23.1	179.52	29.7	179.99	180.50	-6.6	123,876	-0.01%
2024/06/07	42.3	177.85	43.3	177.77	177.50	-1	128,123	0.00%
2024/06/06	120.2	179.94	127.7	180.83	177.50	-7.5	132,975	-0.01%	大買/大賣/
2024/06/05	44.1	173.29	66.1	174.59	175.50	-22	133,281	-0.02%
2024/06/04	121.2	171.97	33.8	171.98	171.00	87.4	132,468	0.07%	大買/
2024/06/03	76.9	176.77	24.8	177.00	176.50	52.1	131,562	0.04%
2024/05/31	113	175.45	56.8	174.10	172.00	56.2	130,748	0.04%	大買/
2024/05/30	83.5	177.26	44	177.28	176.50	39.5	129,554	0.03%
2024/05/29	96.4	182.11	40.8	181.98	180.50	55.6	130,014	0.04%
2024/05/28	33.5	184.89	19.5	184.72	185.50	14	129,230	0.01%
2024/05/27	73.9	182.25	129.8	183.41	185.00	-55.9	128,741	-0.04%	大賣/
2024/05/24	58.4	172.78	91	174.21	176.00	-32.6	127,321	-0.03%
2024/05/23	49.7	172.31	78.5	172.66	173.00	-28.8	126,500	-0.02%
2024/05/22	37.4	168.64	24.9	169.04	169.00	12.5	125,395	0.01%
2024/05/21	39.2	166.65	9.1	166.67	166.00	30.1	124,802	0.02%
2024/05/20	74.7	167.49	49.4	167.34	167.50	25.2	124,336	0.02%
2024/05/17	60.7	170.06	33.2	170.36	170.00	27.5	123,763	0.02%
2024/05/16	67.8	174.12	126.2	176.53	171.50	-58.3	122,712	-0.05%	大賣/
2024/05/15	69.4	169.25	417.5	171.79	170.50	-348.1	120,759	-0.29%	大賣/鉅額交易
2024/05/14	203.8	170.28	69.2	172.23	172.00	134.6	118,632	0.11%	大買/鉅額交易
2024/05/13	85.2	171.17	42.1	170.80	169.50	43.1	116,850	0.04%
2024/05/10	76	169.65	58.4	169.97	169.50	17.6	115,830	0.02%
2024/05/09	53.4	172.75	70.9	172.14	170.50	-17.5	114,664	-0.02%
2024/05/08	40.8	169.80	34.4	169.79	169.50	6.5	113,075	0.01%
2024/05/07	270.3	169.22	64.9	169.35	169.50	205.4	112,117	0.18%	大買/鉅額交易
2024/05/06	62.4	165.28	181.8	165.45	167.50	-119.4	110,314	-0.11%	大賣/鉅額交易
2024/05/03	45.2	157.54	70.9	157.16	156.00	-25.7	107,787	-0.02%
2024/05/02	46.7	153.60	46.6	153.21	154.00	0.1	107,073	0.00%
2024/04/30	31.5	157.72	29.3	157.87	156.00	2.2	106,176	0.00%
2024/04/29	44.8	158.99	75.6	158.77	158.50	-30.9	105,289	-0.03%
2024/04/26	44	156.32	85.6	156.24	155.00	-41.6	104,036	-0.04%
2024/04/25	85.4	152.82	62.3	152.83	151.50	23.1	102,659	0.02%
2024/04/24	71.9	152.28	118.8	152.18	156.00	-46.9	101,157	-0.05%	大賣/
2024/04/23	23	145.00	27.6	144.69	144.00	-4.6	98,752	0.00%
2024/04/22	77.8	143.45	35	143.14	143.00	42.8	98,059	0.04%
2024/04/19	130.5	142.92	100.8	143.83	143.00	29.7	97,247	0.03%	大買/
2024/04/18	38.9	146.30	42.2	146.60	148.00	-3.3	95,526	0.00%
2024/04/17	139	145.57	113.2	146.37	146.50	25.8	94,851	0.03%	大買/大賣/
2024/04/16	126.5	140.38	58.9	139.72	141.00	67.6	93,480	0.07%	大買/
2024/04/15	159.3	147.60	109.1	147.08	146.00	50.2	90,976	0.06%	大買/大賣/
2024/04/12	93.6	151.23	73.2	151.64	150.50	20.3	89,690	0.02%
2024/04/11	126.5	150.35	302	149.03	150.00	-175.5	87,961	-0.20%	大買/大賣/鉅額交易
2024/04/10	68.3	155.86	91.3	155.13	154.50	-23	85,355	-0.03%
2024/04/09	65.6	158.74	169.3	159.06	158.00	-103.6	84,044	-0.12%	大賣/鉅額交易
2024/04/08	51.3	157.81	64.3	157.76	158.00	-13	82,682	-0.02%
2024/04/03	174.2	156.27	37.9	157.28	159.00	136.3	81,311	0.17%	大買/鉅額交易
2024/04/02	52.7	156.91	119.6	156.48	159.00	-66.9	79,344	-0.08%	大賣/
2024/04/01	77.7	152.17	156.3	152.76	150.50	-78.6	76,692	-0.10%	大賣/
2024/03/29	161.7	152.88	78.1	151.60	150.00	83.5	75,560	0.11%	大買/
2024/03/28	84.8	153.03	111.5	153.63	155.50	-26.7	73,210	-0.04%	大賣/
2024/03/27	110.1	146.88	79.6	146.93	148.50	30.6	70,339	0.04%	大買/
2024/03/26	118	143.20	124.5	143.43	142.00	-6.5	68,483	-0.01%	大買/大賣/
2024/03/25	69.5	145.54	63.3	145.84	145.50	6.3	66,381	0.01%
2024/03/22	109.9	144.65	131.2	145.99	145.50	-21.3	64,505	-0.03%	大買/大賣/
2024/03/21	61.9	141.82	96	142.39	142.50	-34.1	61,032	-0.06%
2024/03/20	77.1	138.51	143.7	138.97	138.00	-66.5	58,649	-0.11%	大賣/
2024/03/19	54	133.45	40.4	134.13	136.00	13.6	55,781	0.02%
2024/03/18	89.7	133.15	96.5	133.49	136.00	-6.8	53,182	-0.01%
2024/03/15	22.7	131.01	372	131.17	132.00	-349.4	49,532	-0.71%	大賣/鉅額交易
2024/03/14	21.9	119.35	80.8	119.83	121.00	-58.8	43,236	-0.14%
2024/03/13	116.5	120.47	199.8	120.84	120.50	-83.3	40,314	-0.21%	大買/大賣/
2024/03/12	58.3	116.11	321.5	115.18	119.00	-263.2	34,910	-0.75%	大賣/鉅額交易
2024/03/11	17	109.29	120.1	109.11	109.50	-103.1	29,389	-0.35%	大賣/鉅額交易
2024/03/08	11.2	106.32	4	106.80	105.00	7.2	27,431	0.03%
2024/03/07	4.1	107.98	22.5	107.66	107.50	-18.4	26,533	-0.07%
2024/03/06	2.3	106.22	33.3	106.23	106.50	-31	26,183	-0.12%
2024/03/05	9.5	107.05	39.4	107.30	106.50	-29.8	26,190	-0.11%
2024/03/04	27.2	106.04	136.4	105.48	106.50	-109.2	25,463	-0.43%	大賣/鉅額交易
2024/03/01	2.2	102.53	8.3	103.18	102.00	-6	24,125	-0.02%
2024/02/29	7	103.00	14.7	103.21	103.00	-7.7	24,041	-0.03%
2024/02/27	37	103.97	6	103.83	103.50	31	23,750	0.13%
2024/02/26	0	0.00	11.1	103.50	103.50	-11.1	23,649	-0.05%
2024/02/23	2.2	103.01	8	103.06	103.00	-5.8	23,790	-0.02%
2024/02/22	0	103.50	7	103.43	103.50	-7	24,119	-0.03%
2024/02/21	6	103.33	29.4	103.39	103.00	-23.4	24,289	-0.10%
2024/02/20	9	103.83	23	103.80	103.50	-14	24,762	-0.06%
2024/02/19	1.1	102.00	21.4	102.52	103.00	-20.3	24,617	-0.08%
2024/02/16	2.3	101.00	6.8	101.06	101.50	-4.5	25,053	-0.02%
2024/02/15	12.1	101.45	7	101.50	101.00	5.1	25,287	0.02%
2024/02/05	4.1	101.50	12	101.50	101.50	-7.9	25,125	-0.03%
2024/02/02	11.1	101.73	1	102.00	102.00	10.1	25,105	0.04%
2024/02/01	0.1	102.50	3.4	102.01	103.00	-3.3	25,344	-0.01%
2024/01/31	0	101.75	17	102.00	102.50	-17	25,428	-0.07%
2024/01/30	0.1	102.19	11.2	102.45	102.00	-11.1	25,581	-0.04%
2024/01/29	10.2	102.50	0	0.00	102.50	10.2	25,927	0.04%
2024/01/26	4.1	102.50	16.9	102.58	102.50	-12.8	26,364	-0.05%
2024/01/25	2.1	101.50	11.6	101.59	102.00	-9.6	26,353	-0.04%
2024/01/24	5	101.00	1	100.50	100.50	4	26,387	0.02%
2024/01/23	6.1	100.92	0	0.00	101.00	6.1	27,103	0.02%
2024/01/22	31	100.03	4.1	100.09	99.90	26.9	29,035	0.09%
2024/01/19	6.2	100.50	0.7	100.50	100.50	5.5	29,204	0.02%
2024/01/18	14.1	99.21	39	99.51	99.90	-24.9	29,563	-0.08%
2024/01/17	64	99.20	31.1	99.14	98.60	33	29,936	0.11%
2024/01/16	32.2	99.84	7.8	99.96	100.00	24.3	30,976	0.08%
2024/01/15	9.2	100.50	9	100.22	100.00	0.2	31,922	0.00%
2024/01/12	13.2	100.51	0.1	101.50	100.50	13.1	32,081	0.04%
2024/01/11	21.3	100.20	5.2	100.27	100.50	16.1	32,209	0.05%
2024/01/10	12.2	100.71	5	100.50	100.00	7.2	32,083	0.02%
2024/01/09	0.3	101.50	0	0.00	101.00	0.3	31,963	0.00%
2024/01/08	10.5	101.97	20	102.50	101.50	-9.5	31,828	-0.03%
2024/01/05	2.2	104.23	3.1	104.16	104.00	-0.9	31,693	0.00%
2024/01/04	4	104.50	108	104.50	104.00	-104	31,937	-0.33%	大賣/鉅額交易
2024/01/03	2	104.50	15.2	104.36	104.50	-13.2	32,154	-0.04%
2024/01/02	50	104.50	9.2	104.61	105.00	40.8	32,305	0.13%
2023/12/29	6	104.42	31.3	104.08	104.50	-25.3	32,250	-0.08%
2023/12/28	4	103.75	9.1	103.83	104.00	-5.1	32,274	-0.02%
2023/12/27	1	103.50	0.3	103.50	103.50	0.7	32,180	0.00%
2023/12/26	3	104.00	2.1	103.51	104.00	0.9	32,097	0.00%
2023/12/25	2.5	103.91	4.2	103.38	103.50	-1.7	32,284	-0.01%
2023/12/22	2	103.50	2	103.25	103.50	0	32,363	0.00%
2023/12/21	10.1	103.05	14.4	103.15	103.50	-4.3	32,468	-0.01%
2023/12/20	20.2	103.99	27.4	103.24	104.50	-7.2	32,160	-0.02%
2023/12/19	5	101.70	18.2	101.86	102.50	-13.2	31,507	-0.04%
2023/12/18	3.2	101.34	7	101.86	102.00	-3.9	31,329	-0.01%
2023/12/15	32	101.16	18.2	101.31	101.50	13.8	31,177	0.04%
2023/12/14	7	101.50	40.1	101.59	102.00	-33.1	30,726	-0.11%
2023/12/13	11.6	101.00	2	101.00	101.00	9.6	30,500	0.03%
2023/12/12	4	101.00	1	100.50	101.00	3	30,839	0.01%
2023/12/11	28.1	100.52	1	101.50	101.00	27.1	30,769	0.09%
2023/12/08	0.5	101.00	9.4	101.52	101.50	-8.9	30,658	-0.03%
2023/12/07	0.2	101.00	0.1	101.50	101.00	0.1	30,887	0.00%
2023/12/06	54.3	101.30	2.6	101.02	101.00	51.7	30,950	0.17%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	30,895	0.00%
2023/12/04	11.6	100.98	3	101.00	101.00	8.6	30,773	0.03%
2023/12/01	13.7	100.64	8.4	100.94	100.50	5.3	30,811	0.02%
2023/11/30	5.2	101.50	0.7	101.77	101.50	4.4	30,592	0.01%
2023/11/29	4.1	102.12	3.3	102.15	102.00	0.8	30,267	0.00%
2023/11/28	12	102.46	15	102.50	102.50	-3	29,970	-0.01%
2023/11/27	73.5	102.49	2	101.50	101.50	71.5	30,482	0.23%
2023/11/24	3.1	101.66	3	101.33	101.50	0.1	30,442	0.00%
2023/11/22	32.1	102.66	36.4	102.86	102.00	-4.3	31,063	-0.01%
2023/11/21	0.4	101.50	30.3	102.19	102.50	-29.9	30,942	-0.10%
2023/11/20	7.3	101.08	3	101.17	101.00	4.3	31,170	0.01%
2023/11/17	3.4	102.97	38.4	102.68	102.50	-35	30,949	-0.11%
2023/11/16	2.1	100.98	5.6	100.95	101.00	-3.5	30,387	-0.01%
2023/11/15	30	100.14	16.7	100.18	100.50	13.4	30,054	0.04%
2023/11/14	12.3	100.46	32	99.63	100.00	-19.8	29,488	-0.07%
2023/11/13	8.4	97.75	15.5	97.92	97.70	-7.1	29,120	-0.02%
2023/11/10	4.6	97.17	1	97.00	97.20	3.6	29,544	0.01%
2023/11/09	13.4	97.94	15.2	97.90	97.90	-1.8	30,337	-0.01%
2023/11/08	4.4	96.91	3.1	96.87	97.00	1.3	30,321	0.00%
2023/11/07	9.9	95.98	12	95.88	96.10	-2.1	30,373	-0.01%
2023/11/06	6.2	96.75	19.3	96.69	96.40	-13.1	30,281	-0.04%
2023/11/03	18.1	95.70	21.5	95.76	95.80	-3.4	29,982	-0.01%
2023/11/02	8.1	96.65	24.4	96.87	97.00	-16.3	29,758	-0.05%
2023/11/01	30.3	95.81	4.2	95.97	95.60	26.1	30,097	0.09%
2023/10/31	28	96.30	32.3	96.22	96.50	-4.3	30,309	-0.01%
2023/10/30	109.6	95.18	74	95.52	94.50	35.6	29,933	0.12%	大買/
2023/10/27	19.3	98.47	5	98.38	98.20	14.3	28,083	0.05%
2023/10/26	28.5	98.27	11	98.41	98.50	17.5	28,036	0.06%
2023/10/25	38.2	99.05	18	99.12	99.00	20.2	27,773	0.07%
2023/10/24	159.1	98.55	28.8	98.38	98.30	130.3	27,620	0.47%	大買/鉅額交易
2023/10/23	58.2	100.83	153.8	100.53	100.50	-95.6	26,288	-0.36%	大賣/
2023/10/20	1.8	103.65	3	103.50	103.50	-1.2	25,919	0.00%
2023/10/19	32.7	103.70	2	104.00	103.50	30.7	25,714	0.12%
2023/10/18	3.2	105.04	3	105.50	105.50	0.2	25,514	0.00%
2023/10/17	13.1	107.00	1.1	106.50	106.50	12	25,614	0.05%
2023/10/16	5	107.00	6.2	107.00	107.00	-1.2	26,265	0.00%
2023/10/13	1.7	106.70	7.1	107.35	107.50	-5.4	26,851	-0.02%
2023/10/12	4.1	106.75	10.3	106.66	107.00	-6.2	27,096	-0.02%
2023/10/11	2.7	106.00	9.1	106.00	106.00	-6.4	27,348	-0.02%
2023/10/06	108	105.01	14	105.36	105.50	94	27,369	0.34%	大買/
2023/10/05	3.4	103.50	2	103.50	103.50	1.4	27,528	0.01%
2023/10/04	19.5	102.96	2.2	103.05	103.00	17.3	27,645	0.06%
2023/10/03	7.5	104.07	1.1	104.00	104.00	6.4	27,599	0.02%
2023/10/02	5	104.80	3	104.83	104.50	2	27,816	0.01%
2023/09/28	11.4	103.56	9	103.61	104.00	2.4	28,735	0.01%
2023/09/27	18.2	104.03	3	104.00	104.00	15.2	29,226	0.05%
2023/09/26	19.2	104.23	3	104.50	104.00	16.2	30,286	0.05%
2023/09/25	10.1	105.35	3	105.50	105.50	7.1	31,242	0.02%
2023/09/22	9.1	105.06	2.2	105.05	105.00	6.9	31,773	0.02%
2023/09/21	23.5	105.44	3	105.83	105.00	20.5	32,181	0.06%
2023/09/20	21.1	106.24	0	0.00	106.00	21.1	32,555	0.06%
2023/09/19	8.6	106.80	13	107.00	106.50	-4.4	33,360	-0.01%
2023/09/18	9	106.06	6	106.00	106.50	3	34,796	0.01%
2023/09/15	40	106.45	1	106.50	106.00	39	35,058	0.11%
2023/09/14	12.5	106.50	3	106.33	106.50	9.5	34,962	0.03%
2023/09/13	1.6	106.00	3	105.83	106.00	-1.4	35,116	0.00%
2023/09/12	2	107.00	11	106.91	107.50	-9	35,594	-0.03%
2023/09/11	7	105.00	8	105.00	105.00	-1	35,679	0.00%
2023/09/08	3	105.50	3.6	105.50	106.00	-0.6	35,975	0.00%
2023/09/07	4.3	105.77	10	105.50	105.50	-5.7	36,936	-0.02%
2023/09/06	13	106.00	201	106.00	106.00	-188	38,325	-0.49%	大賣/鉅額交易
2023/09/05	10.1	106.50	6.5	106.65	107.00	3.6	38,319	0.01%
2023/09/04	2	106.74	4	106.13	106.50	-2	38,384	-0.01%
2023/09/01	1.7	106.97	5.4	106.99	107.50	-3.8	38,403	-0.01%
2023/08/31	1	105.50	6.8	106.37	106.50	-5.8	38,772	-0.01%
2023/08/30	5.2	106.10	21.7	106.04	106.00	-16.5	38,234	-0.04%
2023/08/29	33.1	106.36	10.2	105.56	106.00	23	38,783	0.06%
2023/08/28	11	108.59	10	108.25	108.00	1	38,485	0.00%
2023/08/25	5.1	108.30	5.1	108.11	108.00	-0.1	39,185	0.00%
2023/08/24	243.2	109.52	28.6	109.77	109.50	214.5	40,302	0.53%	大買/鉅額交易
2023/08/23	10	106.50	0	0.00	106.50	10	40,756	0.02%
2023/08/22	1	106.98	6	106.50	106.50	-5	41,061	-0.01%
2023/08/21	0	0.00	5	105.60	106.00	-5	41,271	-0.01%
2023/08/18	15.2	106.14	2	106.50	106.00	13.2	41,354	0.03%
2023/08/17	3	106.00	12.2	106.25	106.50	-9.2	41,432	-0.02%
2023/08/16	25.7	105.89	28.1	105.70	105.50	-2.5	41,323	-0.01%
2023/08/15	37.1	107.49	2.3	107.93	107.00	34.8	41,146	0.08%
2023/08/14	12	109.71	9.4	109.60	110.00	2.7	40,542	0.01%
2023/08/11	15.4	109.00	0	0.00	108.50	15.4	40,690	0.04%
2023/08/10	14	109.89	1	109.50	110.00	13	41,012	0.03%
2023/08/09	2	111.00	13.1	110.81	110.50	-11.1	41,109	-0.03%
2023/08/08	9.6	110.34	10.5	110.50	110.50	-0.9	41,947	0.00%
2023/08/07	35.1	110.23	4.8	111.23	109.50	30.3	41,823	0.07%
2023/08/04	9.1	110.06	19	110.24	111.00	-10	41,358	-0.02%
2023/08/02	19.1	108.48	21	108.50	108.00	-1.9	41,384	0.00%
2023/08/01	2	110.25	8	110.12	110.50	-6	40,993	-0.01%
2023/07/31	15	109.57	3	109.33	108.50	12	40,803	0.03%
2023/07/28	22.2	109.62	11.1	110.18	109.50	11.1	40,510	0.03%
2023/07/27	20.3	111.20	6	111.50	110.50	14.3	40,589	0.04%
2023/07/26	10	111.90	36	111.51	111.50	-26	40,899	-0.06%
2023/07/25	29.8	110.34	59.2	111.34	112.00	-29.4	40,721	-0.07%
2023/07/24	26.3	108.00	6.1	108.16	108.00	20.2	39,989	0.05%
2023/07/21	11.2	107.11	12.3	107.60	107.50	-1.1	40,226	0.00%
2023/07/20	21.5	108.41	9	108.33	108.00	12.5	40,260	0.03%
2023/07/19	74	111.12	30.2	110.15	108.50	43.8	40,018	0.11%
2023/07/18	30.9	111.79	42	112.11	112.00	-11.1	39,654	-0.03%
2023/07/17	25.2	110.46	9.7	110.09	110.50	15.5	39,110	0.04%
2023/07/14	13.1	108.20	36	108.78	109.50	-22.9	38,735	-0.06%
2023/07/13	25.1	107.94	12.2	108.25	107.00	12.9	38,284	0.03%
2023/07/12	16.8	106.17	14.2	106.35	107.50	2.6	38,042	0.01%
2023/07/11	9.1	104.83	3	104.67	105.00	6.1	37,842	0.02%
2023/07/10	17.3	105.06	1.3	104.85	104.50	16	37,828	0.04%
2023/07/07	24.2	105.65	28.6	105.36	105.50	-4.4	37,756	-0.01%
2023/07/06	52.9	106.37	29.7	106.64	105.50	23.2	37,732	0.06%
2023/07/05	99.7	108.16	47	108.66	108.50	52.7	36,789	0.14%
2023/07/04	91.4	110.52	31	111.43	110.00	60.4	36,139	0.17%
2023/07/03	61.6	114.54	49.3	114.51	115.00	12.3	35,462	0.03%
2023/06/30	36.9	112.07	7.2	112.14	113.00	29.7	34,309	0.09%
2023/06/29	28.5	113.79	91.6	113.58	113.00	-63.1	33,829	-0.19%
2023/06/28	15.1	114.80	40.7	115.41	115.00	-25.6	33,522	-0.08%
2023/06/27	45.1	114.89	31	114.98	114.00	14.2	33,179	0.04%
2023/06/26	6.5	115.62	62.3	114.99	115.50	-55.8	32,601	-0.17%
2023/06/21	10.5	112.52	9	112.83	113.00	1.5	32,082	0.00%
2023/06/20	5.1	112.70	113	112.06	112.50	-108	32,028	-0.34%	大賣/鉅額交易
2023/06/19	5.2	112.21	11.1	112.09	112.50	-6	31,892	-0.02%
2023/06/16	7.5	111.17	32.8	111.94	111.00	-25.3	31,825	-0.08%
2023/06/15	16	111.69	16.4	111.50	111.50	-0.4	31,398	0.00%
2023/06/14	5.3	112.38	28.9	112.49	112.50	-23.6	31,855	-0.07%
2023/06/13	68.6	112.91	98.2	112.60	112.50	-29.6	31,723	-0.09%
2023/06/12	34.3	110.06	108.9	109.91	110.50	-74.7	30,901	-0.24%	大賣/
2023/06/09	4	107.63	14	107.75	108.00	-10	29,760	-0.03%
2023/06/08	17.3	107.15	9.3	107.48	107.00	8	29,876	0.03%
2023/06/07	4.8	107.50	1.2	107.50	108.00	3.6	30,051	0.01%
2023/06/06	8.1	106.38	6.5	106.54	107.00	1.6	30,703	0.01%
2023/06/05	15.1	107.80	6.1	107.75	107.50	9	30,622	0.03%
2023/06/02	9.4	108.00	12.1	108.15	108.00	-2.8	31,419	-0.01%
2023/06/01	10.3	107.64	31.4	107.63	108.00	-21	31,156	-0.07%
2023/05/31	15.5	106.40	14.7	106.97	106.50	0.8	30,871	0.00%
2023/05/30	19.5	107.12	77.3	106.79	107.00	-57.8	30,356	-0.19%
2023/05/29	13.9	105.32	49.1	105.01	105.50	-35.2	29,635	-0.12%
2023/05/26	14.5	102.46	7.8	102.50	102.50	6.8	29,233	0.02%
2023/05/25	7.1	102.51	4.5	102.61	102.50	2.6	28,999	0.01%
2023/05/24	5	102.90	5.1	102.51	103.00	-0.1	28,936	0.00%
2023/05/23	2.9	102.67	1.7	102.50	102.50	1.2	28,904	0.00%
2023/05/22	7.1	102.58	42	102.50	103.00	-34.9	28,907	-0.12%
2023/05/19	16.7	102.69	1.5	103.00	103.00	15.2	29,083	0.05%
2023/05/18	14.9	103.00	3.3	103.00	103.00	11.6	29,193	0.04%
2023/05/17	5.1	102.41	0	0.00	102.50	5.1	29,333	0.02%
2023/05/16	7.2	102.50	9	102.17	102.00	-1.8	28,993	-0.01%
2023/05/15	26.5	102.07	2.1	102.02	102.00	24.4	28,601	0.09%
2023/05/12	1	105.96	5	105.40	102.50	-4	28,557	-0.01%
2023/05/11	1	105.96	5	105.40	105.00	-4	27,867	-0.01%
2023/05/10	2	106.50	21.5	106.48	106.50	-19.5	27,910	-0.07%
2023/05/09	0	0.00	48.8	106.23	106.50	-48.8	28,140	-0.17%
2023/05/08	0	0.00	3.2	105.03	105.00	-3.2	28,301	-0.01%
2023/05/05	0	105.00	5.7	105.00	105.00	-5.7	28,849	-0.02%
2023/05/04	6.1	105.25	1	105.00	105.00	5.1	29,465	0.02%
2023/05/03	7.2	105.50	8	105.50	105.50	-0.8	29,917	0.00%
2023/05/02	14	105.86	37	105.18	106.00	-23	30,781	-0.07%
2023/04/28	2	104.00	26	104.02	104.50	-24	31,312	-0.08%
2023/04/27	4.1	103.26	1	103.50	103.50	3.1	31,454	0.01%
2023/04/26	1.4	103.50	33.4	103.85	103.50	-32	31,624	-0.10%
2023/04/25	12	103.29	9.3	103.00	103.00	2.8	31,354	0.01%
2023/04/24	13	103.88	11	104.00	103.50	2	31,215	0.01%
2023/04/21	1	105.00	6.2	104.67	104.00	-5.2	31,240	-0.02%
2023/04/20	0.1	104.00	14.1	104.46	104.50	-14	31,018	-0.05%
2023/04/19	12	103.67	6	104.33	104.00	6	31,244	0.02%
2023/04/18	10	104.00	12	104.00	104.50	-2	31,266	-0.01%
2023/04/17	12	104.00	2	104.00	104.00	10	31,594	0.03%
2023/04/14	1.1	103.53	5.2	104.47	104.50	-4.1	32,030	-0.01%
2023/04/13	5.4	103.00	3	103.00	103.00	2.4	32,380	0.01%
2023/04/12	9.1	103.00	1.8	103.00	102.50	7.3	32,302	0.02%
2023/04/11	28.1	103.32	2	103.00	103.50	26.1	32,585	0.08%
2023/04/10	6	103.00	39.3	103.45	103.00	-33.3	32,478	-0.10%
2023/04/07	1.1	103.05	30	103.00	103.00	-28.9	32,418	-0.09%
2023/04/06	3.4	103.54	18	103.94	103.50	-14.6	32,371	-0.05%
2023/03/31	0.2	104.24	11	104.45	104.00	-10.8	31,976	-0.03%
2023/03/30	0.1	104.00	2	104.50	104.50	-2	32,025	-0.01%
2023/03/29	13.1	103.12	6	103.83	103.50	7.1	32,165	0.02%
2023/03/28	14.8	103.16	0	0.00	103.00	14.8	32,556	0.05%
2023/03/27	19	103.87	2	104.00	103.50	17	32,645	0.05%
2023/03/24	7	104.93	55.8	105.10	105.50	-48.8	33,306	-0.15%
2023/03/23	2.2	103.75	17.3	103.93	103.50	-15.1	32,568	-0.05%
2023/03/22	38.5	103.77	11	104.00	103.50	27.5	32,454	0.08%
2023/03/21	1.9	103.30	3	103.83	103.50	-1.2	32,672	0.00%
2023/03/20	37	102.70	0.2	103.00	102.50	36.8	32,644	0.11%
2023/03/17	3	103.50	31	103.69	103.50	-28	32,828	-0.09%
2023/03/16	20.1	102.52	16	102.75	102.00	4.1	32,303	0.01%
2023/03/15	6.1	102.50	6.2	102.50	102.50	-0.1	32,585	0.00%
2023/03/14	15.1	102.00	10	102.00	102.00	5.1	33,160	0.02%
2023/03/13	14	102.46	33	102.68	103.00	-19	33,434	-0.06%
2023/03/10	25.6	101.91	49	101.95	102.00	-23.5	34,333	-0.07%
2023/03/09	71.1	102.42	0	0.00	102.50	71.1	34,973	0.20%
2023/03/08	5.1	104.50	5.4	104.59	104.00	-0.4	35,167	0.00%
2023/03/07	50.2	105.08	43.8	104.88	105.00	6.4	35,211	0.02%
2023/03/06	12.7	103.48	117	103.12	103.50	-104.3	34,782	-0.30%	大賣/鉅額交易
2023/03/03	4.1	102.75	15	103.30	102.50	-11	34,733	-0.03%
2023/03/02	1.2	102.02	1.4	102.36	102.50	-0.2	34,949	0.00%
2023/03/01	17.7	100.90	108.1	101.95	102.00	-90.4	35,010	-0.26%	大賣/
2023/02/24	18.1	101.33	15.3	101.57	101.00	2.8	34,736	0.01%
2023/02/23	2	102.50	20	102.88	103.00	-18	34,341	-0.05%
2023/02/22	14.5	101.90	0.2	102.00	102.00	14.3	34,713	0.04%
2023/02/21	11	102.55	6.1	102.67	102.50	4.9	34,783	0.01%
2023/02/20	12.6	102.96	15.3	102.87	103.00	-2.7	35,331	-0.01%
2023/02/17	6.3	103.16	25	103.28	103.50	-18.7	35,745	-0.05%
2023/02/16	6	103.17	18	103.25	103.50	-12	36,384	-0.03%
2023/02/15	21	102.19	48	101.84	102.50	-27	37,202	-0.07%
2023/02/14	5.1	102.00	9.8	101.79	102.00	-4.7	37,250	-0.01%
2023/02/13	2	101.50	3	101.50	101.00	-1	37,616	0.00%
2023/02/10	4	101.38	16.8	101.46	101.50	-12.8	37,809	-0.03%
2023/02/09	11.1	101.05	9	101.03	101.00	2.1	38,059	0.01%
2023/02/08	12	100.54	1	100.50	100.50	11	38,379	0.03%
2023/02/07	62	101.00	8	101.88	100.50	54	38,627	0.14%
2023/02/06	18	101.53	37	101.58	101.50	-19	38,581	-0.05%
2023/02/03	54.4	99.79	24	99.63	99.60	30.4	38,523	0.08%
2023/02/02	55.3	100.28	18	100.50	100.00	37.3	38,531	0.10%
2023/02/01	28	100.14	4.1	100.38	100.00	24	38,077	0.06%
2023/01/31	21.8	100.05	58.3	99.89	99.70	-36.5	37,933	-0.10%
2023/01/30	108.3	98.35	1	98.30	98.10	107.3	37,093	0.29%	大買/鉅額交易
2023/01/17	17.4	98.25	7.4	98.26	98.10	10	36,341	0.03%
2023/01/16	53.6	98.49	1.9	98.68	98.10	51.7	36,361	0.14%
2023/01/13	9.4	98.81	8.2	99.07	98.60	1.2	36,315	0.00%
2023/01/12	11.4	98.94	1	99.00	98.60	10.4	36,978	0.03%
2023/01/11	10.2	99.27	2.1	99.56	99.10	8.1	37,569	0.02%
2023/01/10	1.5	99.42	1	99.30	99.40	0.5	37,879	0.00%
2023/01/09	18.5	99.13	6.5	99.37	99.10	12	38,027	0.03%
2023/01/06	17.3	98.58	2.5	98.62	98.40	14.8	37,890	0.04%
2023/01/05	29.7	98.17	38	98.10	98.00	-8.3	38,045	-0.02%
2023/01/04	26	98.27	14	98.21	98.10	12	38,079	0.03%
2023/01/03	65	98.56	29.8	98.85	99.10	35.2	38,013	0.09%
2022/12/30	7.3	99.93	1.4	99.93	99.90	5.9	37,602	0.02%
2022/12/29	99.9	99.78	3	99.70	99.70	96.9	37,753	0.26%
2022/12/28	13	100.12	0.7	100.50	100.50	12.3	38,005	0.03%
2022/12/27	0	0.00	5	100.50	100.50	-5	37,915	-0.01%
2022/12/26	0	0.00	5	100.90	101.00	-5	38,115	-0.01%
2022/12/23	13	100.69	0.3	101.00	101.00	12.7	38,434	0.03%
2022/12/22	6.1	100.92	2	101.00	101.00	4.1	38,849	0.01%
2022/12/21	33.9	100.25	1	100.00	100.00	32.9	39,308	0.08%
2022/12/20	33.4	100.19	1	100.00	100.00	32.4	39,198	0.08%
2022/12/19	4	101.00	9	101.44	101.50	-5	39,135	-0.01%
2022/12/16	21.9	100.68	50	100.50	100.50	-28.2	38,899	-0.07%
2022/12/15	25.2	101.70	3	102.17	101.50	22.2	38,102	0.06%
2022/12/14	4.1	102.49	10	102.30	102.50	-6	38,124	-0.02%
2022/12/13	18.1	101.36	2	101.75	101.00	16.1	38,141	0.04%
2022/12/12	3	101.67	1	102.00	102.00	2	37,850	0.01%
2022/12/09	3	102.17	2	102.50	102.00	1	38,145	0.00%
2022/12/08	13.2	101.66	22.9	102.00	101.50	-9.7	37,890	-0.03%
2022/12/07	29.2	102.40	7.5	103.17	102.00	21.7	37,817	0.06%
2022/12/06	44.3	103.47	17.5	103.43	103.00	26.8	37,621	0.07%
2022/12/05	53.1	105.90	11.7	106.06	105.50	41.4	37,014	0.11%
2022/12/02	31.1	104.97	81.4	105.36	105.50	-50.3	36,500	-0.14%
2022/12/01	18	102.89	28.6	102.58	103.00	-10.6	35,734	-0.03%
2022/11/30	21	100.81	5.1	101.21	100.50	15.9	34,905	0.05%
2022/11/29	18	100.11	2	99.80	100.00	16	34,038	0.05%
2022/11/28	43.4	99.97	3	100.00	100.00	40.4	33,757	0.12%
2022/11/25	8.7	100.53	18	100.64	100.50	-9.3	33,605	-0.03%
2022/11/24	23.2	100.27	45.8	100.09	101.00	-22.6	33,507	-0.07%
2022/11/23	19.5	100.98	5.2	100.72	100.50	14.3	33,169	0.04%
2022/11/22	21.1	100.07	1.5	100.67	100.50	19.6	33,091	0.06%
2022/11/21	24.6	100.50	4	101.00	100.00	20.6	32,902	0.06%
2022/11/18	18.2	101.19	10	101.40	100.50	8.2	32,636	0.03%
2022/11/17	24.4	101.48	1.5	101.33	101.50	22.9	32,326	0.07%
2022/11/16	30.8	101.54	11	102.14	101.50	19.8	32,188	0.06%
2022/11/15	52.3	101.84	33.2	101.94	101.50	19.2	31,685	0.06%
2022/11/14	87.7	100.80	7.4	101.01	101.50	80.3	31,198	0.26%
2022/11/11	104.1	100.33	69.5	100.49	100.00	34.6	30,512	0.11%	大買/
2022/11/10	25.1	100.54	0	0.00	100.50	25.1	29,543	0.09%
2022/11/09	57.1	102.12	14.3	102.07	102.50	42.7	29,373	0.15%
2022/11/08	30.8	100.24	5	100.00	100.00	25.8	29,190	0.09%
2022/11/07	30.9	100.19	29	100.22	100.00	1.9	29,498	0.01%
2022/11/04	34.4	100.02	12.7	100.45	100.50	21.7	29,858	0.07%
2022/11/03	12.2	101.09	2	101.00	101.00	10.2	29,990	0.03%
2022/11/02	34.4	101.49	12	101.50	102.00	22.4	29,765	0.08%
2022/11/01	43.4	101.19	2	101.25	101.50	41.4	29,668	0.14%
2022/10/31	15.2	102.01	5	102.60	102.50	10.2	29,304	0.03%
2022/10/28	3	103.83	9	103.78	104.00	-6	29,222	-0.02%
2022/10/27	3	104.33	4.1	104.62	104.00	-1.1	29,368	0.00%
2022/10/26	2.1	103.98	22	103.75	104.00	-19.9	29,519	-0.07%
2022/10/25	13	102.46	39	103.13	103.50	-26	29,293	-0.09%
2022/10/24	3	103.50	3.1	103.16	103.00	-0.1	29,045	0.00%
2022/10/21	3.1	103.16	21.2	103.19	103.50	-18.1	28,923	-0.06%
2022/10/20	52.4	101.42	3	101.83	102.50	49.4	29,034	0.17%
2022/10/19	1	103.00	5	103.50	103.00	-4	28,453	-0.01%
2022/10/18	28.1	104.16	6	105.17	103.50	22.1	28,204	0.08%
2022/10/17	10.2	104.90	8	104.81	105.00	2.2	28,041	0.01%
2022/10/14	7	105.00	4.2	105.00	105.00	2.8	27,956	0.01%
2022/10/13	17.6	103.73	12	103.50	103.50	5.6	28,122	0.02%
2022/10/12	37	103.66	16	103.19	103.00	21	27,974	0.08%
2022/10/11	25	104.46	5.2	104.50	104.00	19.8	27,628	0.07%
2022/10/07	6	107.42	49.5	107.36	107.50	-43.5	27,413	-0.16%
2022/10/06	12.2	107.38	9.2	107.05	107.50	3	27,815	0.01%
2022/10/05	26.3	106.73	41	106.62	107.00	-14.7	27,893	-0.05%
2022/10/04	8.5	102.47	6	102.50	102.50	2.5	27,455	0.01%
2022/10/03	14.7	101.09	3.1	100.85	101.00	11.6	27,474	0.04%
2022/09/30	4.7	101.48	3	100.00	102.00	1.7	27,695	0.01%
2022/09/29	15.4	101.24	4	101.63	101.50	11.4	27,913	0.04%
2022/09/28	44.7	101.80	5.5	101.04	100.50	39.2	28,002	0.14%
2022/09/27	4.2	103.76	4.1	103.63	103.50	0.1	27,942	0.00%
2022/09/26	28.3	104.71	12.5	104.87	104.00	15.8	28,760	0.06%
2022/09/23	1	106.50	0.1	107.00	106.50	0.9	29,122	0.00%
2022/09/22	9.2	106.56	6.1	106.58	107.00	3.1	29,606	0.01%
2022/09/21	21.1	107.05	1	107.00	107.00	20.1	29,763	0.07%
2022/09/20	9	107.83	16	107.91	108.50	-7	29,793	-0.02%
2022/09/19	21	106.95	1.5	106.68	107.00	19.5	29,797	0.07%
2022/09/16	20	107.05	0	0.00	107.50	20	30,004	0.07%
2022/09/15	15.1	107.83	6	107.67	108.00	9.1	30,148	0.03%
2022/09/14	22.5	107.67	26	107.65	107.50	-3.5	30,383	-0.01%
2022/09/13	8.2	109.87	19.4	109.55	110.00	-11.2	30,584	-0.04%
2022/09/12	6	108.00	2.4	108.50	108.50	3.6	30,594	0.01%
2022/09/08	3	107.00	0	0.00	107.00	3	31,113	0.01%
2022/09/07	28.9	106.95	1	106.00	106.00	27.9	31,387	0.09%
2022/09/06	4	107.75	0	0.00	108.50	4	31,270	0.01%
2022/09/05	10	108.00	1	108.00	108.00	9	31,528	0.03%
2022/09/02	4	107.50	0	0.00	107.50	4	31,931	0.01%
2022/09/01	29.5	107.35	21	107.50	107.50	8.5	32,046	0.03%
2022/08/31	3.3	108.05	6.6	108.50	109.00	-3.3	31,915	-0.01%
2022/08/30	5.7	108.17	14	108.14	108.50	-8.4	31,741	-0.03%
2022/08/29	25.9	108.19	13.2	108.04	108.00	12.7	32,006	0.04%
2022/08/26	7.5	110.21	4	110.00	110.50	3.5	32,155	0.01%
2022/08/25	14.2	109.78	11.9	109.61	109.50	2.3	32,478	0.01%
2022/08/24	13.1	109.27	2	109.50	109.50	11.1	33,426	0.03%
2022/08/23	27	110.00	6.2	110.26	110.00	20.8	34,509	0.06%
2022/08/22	12.1	110.30	8.1	110.26	111.00	4	34,940	0.01%
2022/08/19	21	111.36	0.1	112.00	111.00	20.9	35,525	0.06%
2022/08/18	16.1	111.78	2	111.75	112.00	14.1	35,898	0.04%
2022/08/17	2	112.00	25.2	111.48	112.50	-23.2	36,728	-0.06%
2022/08/16	17.5	111.24	21	111.26	111.00	-3.5	36,840	-0.01%
2022/08/15	44.2	112.13	62.1	112.66	112.00	-18	36,930	-0.05%
2022/08/12	3.2	112.98	24	113.17	112.50	-20.8	37,208	-0.06%
2022/08/11	32.2	112.42	112.2	112.07	113.00	-80	37,022	-0.22%	大賣/
2022/08/10	41	110.35	49.2	109.99	110.00	-8.2	36,918	-0.02%
2022/08/09	0.3	108.50	19.7	108.84	109.00	-19.5	36,398	-0.05%
2022/08/08	3.3	107.09	32	107.80	108.00	-28.7	36,343	-0.08%
2022/08/05	4.1	108.13	7	108.43	108.00	-2.9	36,295	-0.01%
2022/08/04	6	107.50	20.3	107.70	108.00	-14.3	36,249	-0.04%
2022/08/03	66	107.49	3.3	107.85	108.50	62.7	35,932	0.17%
2022/08/02	11.1	107.23	9.5	107.55	108.00	1.6	35,709	0.00%
2022/08/01	16	108.50	0	0.00	109.00	16	35,441	0.05%
2022/07/29	7	108.57	10	108.95	109.00	-3	35,652	-0.01%
2022/07/28	0.6	108.50	14	108.50	108.50	-13.5	35,867	-0.04%
2022/07/27	3.1	107.84	21	108.62	108.00	-18	36,003	-0.05%
2022/07/26	31.1	107.73	20.9	107.62	108.00	10.2	35,778	0.03%
2022/07/25	1.2	107.44	82.2	107.54	107.50	-81	35,635	-0.23%
2022/07/22	19	106.05	18.6	106.03	106.00	0.4	35,447	0.00%
2022/07/21	10	104.35	8.3	104.88	105.50	1.7	35,462	0.00%
2022/07/20	26.1	103.62	4	103.50	103.50	22.1	35,419	0.06%
2022/07/19	42.2	104.32	14	104.46	104.00	28.2	35,511	0.08%
2022/07/18	4.7	104.52	5	104.30	105.00	-0.3	35,446	0.00%
2022/07/15	14	105.29	28.3	105.25	105.00	-14.3	35,469	-0.04%
2022/07/14	25	104.54	45.7	104.45	105.00	-20.7	35,384	-0.06%
2022/07/13	13.1	103.11	114.2	103.01	102.50	-101.1	34,910	-0.29%	大賣/鉅額交易
2022/07/12	15	100.17	3	100.17	100.50	12	34,569	0.03%
2022/07/11	33.1	101.33	23	100.52	101.00	10.1	34,330	0.03%
2022/07/08	13.2	102.40	22	103.00	102.00	-8.8	34,172	-0.03%
2022/07/07	23.2	101.49	220.3	101.39	103.50	-197.1	33,867	-0.58%	大賣/鉅額交易
2022/07/06	15.5	101.80	23	102.04	100.50	-7.5	33,478	-0.02%
2022/07/05	28.3	102.49	15.2	102.77	102.50	13.1	33,199	0.04%
2022/07/04	324	101.26	71	100.48	100.00	253	32,860	0.77%	大買/鉅額交易
2022/07/01	167.8	107.39	87.5	107.90	106.00	80.3	32,262	0.25%	大買/
2022/06/30	35.3	109.39	8	109.94	109.00	27.3	31,744	0.09%
2022/06/29	32.5	111.80	26.4	111.10	111.00	6.1	31,393	0.02%
2022/06/28	2.6	111.58	11.1	111.73	112.00	-8.5	31,168	-0.03%
2022/06/27	9.2	111.23	12	111.85	111.00	-2.8	31,040	-0.01%
2022/06/24	4	110.00	36.9	109.66	110.00	-32.9	30,863	-0.11%
2022/06/23	18.9	108.27	10	108.10	108.00	8.9	30,701	0.03%
2022/06/22	16	110.13	1.2	110.50	109.50	14.8	30,281	0.05%
2022/06/21	2.2	111.95	22	111.27	112.00	-19.8	30,597	-0.06%
2022/06/20	22.1	109.37	51.1	109.44	109.00	-29	30,276	-0.10%
2022/06/17	36.5	110.23	19	109.97	109.50	17.5	30,071	0.06%
2022/06/16	7	111.57	31	112.40	111.50	-24	29,597	-0.08%
2022/06/15	3.5	111.86	2.6	112.40	112.00	0.9	30,439	0.00%
2022/06/14	35.1	111.78	606.1	110.50	111.50	-571	30,755	-1.86%	大賣/鉅額交易
2022/06/13	74.9	111.95	0.1	112.00	111.50	74.8	30,823	0.24%
2022/06/10	26.1	114.65	21	114.57	114.00	5.1	30,587	0.02%
2022/06/09	7.2	114.58	9	115.00	115.50	-1.8	30,617	-0.01%
2022/06/08	31	114.44	35	113.97	114.00	-4	30,518	-0.01%
2022/06/07	120.1	113.98	6.5	113.92	113.50	113.6	30,625	0.37%	大買/鉅額交易
2022/06/06	20.1	114.65	73.8	114.96	115.50	-53.7	30,483	-0.18%
2022/06/02	211.7	114.02	24.6	115.04	114.00	187.1	30,890	0.61%	大買/鉅額交易
2022/06/01	223.5	114.80	35.6	114.90	114.50	187.9	31,010	0.61%	大買/鉅額交易
2022/05/31	15	112.70	54.5	112.11	113.00	-39.4	30,133	-0.13%
2022/05/30	126	110.38	15.6	110.13	110.50	110.4	28,871	0.38%	大買/鉅額交易
2022/05/27	1	110.00	28	110.39	110.00	-27	28,372	-0.10%
2022/05/26	4.1	109.24	20.6	109.84	109.00	-16.5	27,992	-0.06%
2022/05/25	24.5	109.20	50	109.26	109.50	-25.5	27,818	-0.09%
2022/05/24	8.7	108.18	12.2	108.54	108.00	-3.6	27,347	-0.01%
2022/05/23	7	108.29	20.2	108.32	108.00	-13.2	26,969	-0.05%
2022/05/20	13.8	107.57	59.2	108.06	107.00	-45.5	26,832	-0.17%
2022/05/19	19	105.58	18.4	106.26	107.50	0.6	26,456	0.00%
2022/05/18	6.8	106.59	68	106.81	107.00	-61.2	26,023	-0.24%
2022/05/17	2.1	104.99	12.4	104.87	105.00	-10.3	25,518	-0.04%
2022/05/16	1.3	104.00	20	104.30	104.50	-18.7	25,323	-0.07%
2022/05/13	3	103.50	57.4	103.51	104.00	-54.4	25,172	-0.22%
2022/05/12	6.5	102.66	3	102.50	102.00	3.5	25,217	0.01%
2022/05/11	7	103.50	1.3	103.11	103.00	5.7	25,124	0.02%
2022/05/10	2	104.00	3.1	103.65	104.00	-1.1	25,133	0.00%
2022/05/09	18	103.50	6.4	103.74	104.00	11.7	25,217	0.05%
2022/05/06	4	103.40	3.7	103.21	104.00	0.4	25,527	0.00%
2022/05/05	6.3	104.74	11.7	104.88	104.50	-5.5	25,631	-0.02%
2022/05/04	2.3	104.22	67.4	104.01	104.00	-65.1	25,602	-0.25%
2022/05/03	1.3	102.90	54.1	102.48	102.50	-52.9	25,586	-0.21%
2022/04/29	10.4	101.95	10	101.80	102.00	0.4	25,993	0.00%
2022/04/28	1.1	100.59	20.2	101.37	101.50	-19.1	26,305	-0.07%
2022/04/27	25.2	100.03	26	100.38	100.00	-0.8	26,323	0.00%
2022/04/26	9	100.83	5	101.00	101.00	4	26,227	0.02%
2022/04/25	49.8	100.90	5	101.00	100.50	44.8	26,131	0.17%
2022/04/22	3	102.67	9	103.11	103.50	-6	25,723	-0.02%
2022/04/21	7.1	103.93	77.2	103.49	103.00	-70.2	26,086	-0.27%
2022/04/20	7	102.14	5.2	102.71	103.00	1.8	26,106	0.01%
2022/04/19	11	102.14	0	0.00	102.00	11	26,095	0.04%
2022/04/18	11	102.50	4.3	102.53	102.50	6.7	26,235	0.03%
2022/04/15	5.3	103.20	2	103.25	103.00	3.3	26,622	0.01%
2022/04/14	0.2	104.00	3	104.33	104.00	-2.8	27,070	-0.01%
2022/04/13	1	103.00	16.5	103.17	104.00	-15.5	27,740	-0.06%
2022/04/12	2	102.50	21	102.29	102.00	-19	29,846	-0.06%
2022/04/11	33.8	102.10	39.1	102.37	102.00	-5.3	29,853	-0.02%
2022/04/08	25.3	102.78	0	0.00	103.00	25.3	29,736	0.08%
2022/04/07	31.7	103.58	2.1	103.07	103.00	29.6	29,605	0.10%
2022/04/06	4.2	104.40	10.3	104.51	105.00	-6.1	29,253	-0.02%
2022/04/01	11.2	104.60	0	0.00	104.50	11.2	28,990	0.04%
2022/03/31	1	106.50	3.3	106.00	106.00	-2.3	28,748	-0.01%
2022/03/30	2.1	105.50	8.1	105.50	105.50	-6	28,608	-0.02%
2022/03/29	83	105.86	0	0.00	105.50	83	28,506	0.29%
2022/03/28	2	105.25	6	106.00	106.00	-4	28,443	-0.01%
2022/03/25	10	106.20	5.2	106.31	106.00	4.8	28,332	0.02%
2022/03/24	20.1	106.78	19.3	106.71	106.50	0.8	28,289	0.00%
2022/03/23	6.3	104.68	1.2	104.54	105.50	5.1	27,980	0.02%
2022/03/22	4.3	104.03	0	0.00	104.00	4.3	28,224	0.02%
2022/03/21	15.7	105.29	6	105.17	104.50	9.7	28,256	0.03%
2022/03/18	20.2	104.40	13.6	104.91	106.00	6.7	28,271	0.02%
2022/03/17	34.6	103.82	7	103.93	104.00	27.6	27,192	0.10%
2022/03/16	10	100.90	12	101.21	101.50	-2	26,806	-0.01%
2022/03/15	76.6	101.14	10	102.00	101.00	66.6	26,458	0.25%
2022/03/14	3.1	103.34	0.3	104.00	102.50	2.9	26,525	0.01%
2022/03/11	11.1	103.32	2.3	103.50	103.50	8.9	26,516	0.03%
2022/03/10	4.1	103.00	11.5	103.13	103.00	-7.4	26,500	-0.03%
2022/03/09	4.4	101.89	11	102.00	101.50	-6.6	26,385	-0.03%
2022/03/08	35.6	101.21	82	100.59	101.50	-46.5	26,349	-0.18%
2022/03/07	20.5	103.08	29	103.00	102.50	-8.5	25,720	-0.03%
2022/03/04	8	104.25	28	104.46	105.00	-20	25,816	-0.08%
2022/03/03	25	104.96	0.1	105.00	104.50	24.9	25,972	0.10%
2022/03/02	5.1	104.50	2	104.75	104.50	3.1	26,143	0.01%
2022/03/01	7.2	104.50	15.2	104.87	104.50	-8	26,204	-0.03%
2022/02/25	17.1	102.97	10.8	103.00	103.00	6.3	26,220	0.02%
2022/02/24	32.6	103.11	25.9	102.94	102.50	6.8	26,098	0.03%
2022/02/23	4	104.88	6	104.92	105.00	-2	25,606	-0.01%
2022/02/22	16.8	104.41	4	104.25	104.50	12.8	25,709	0.05%
2022/02/21	78.4	106.45	4	106.38	106.00	74.4	25,784	0.29%
2022/02/18	13.3	105.50	0	0.00	105.50	13.3	25,924	0.05%
2022/02/17	2	105.50	5.2	106.00	106.00	-3.2	25,998	-0.01%
2022/02/16	0	0.00	8.4	105.50	105.50	-8.4	26,003	-0.03%
2022/02/15	208.1	104.49	212	104.02	104.00	-3.9	26,223	-0.01%	大買/大賣/
2022/02/14	20.1	104.10	12	104.83	104.00	8.1	26,310	0.03%
2022/02/11	13	105.31	5	106.00	106.00	8	26,318	0.03%
2022/02/10	2	105.75	9.1	106.38	106.50	-7.1	26,440	-0.03%
2022/02/09	1	106.00	122	106.07	106.50	-121	26,437	-0.46%	大賣/鉅額交易
2022/02/08	15.6	105.34	35	105.41	105.50	-19.4	26,352	-0.07%
2022/02/07	7	103.00	8.1	103.38	103.00	-1.1	25,826	0.00%
2022/01/26	24.2	102.29	5.1	102.70	102.00	19.1	25,471	0.08%
2022/01/25	32.2	102.92	7	102.93	103.00	25.2	25,257	0.10%
2022/01/24	21.4	103.50	19.1	103.16	103.00	2.3	25,076	0.01%
2022/01/21	17.5	102.24	9	102.11	102.00	8.5	24,727	0.03%
2022/01/20	34	103.60	4.2	103.38	103.00	29.8	24,415	0.12%
2022/01/19	19.6	103.85	7.4	103.59	103.50	12.2	24,199	0.05%
2022/01/18	15	103.73	5	104.00	103.50	10	24,100	0.04%
2022/01/17	14.1	103.75	0	0.00	103.50	14.1	24,204	0.06%
2022/01/14	38.3	103.49	7	103.71	103.50	31.3	24,181	0.13%
2022/01/13	6.4	105.42	9	105.06	105.50	-2.6	24,050	-0.01%
2022/01/12	13	104.19	7	104.21	104.50	6	24,214	0.02%
2022/01/11	43.6	104.28	9	104.28	104.50	34.6	24,338	0.14%
2022/01/10	21.3	105.14	15.1	104.64	104.50	6.2	24,605	0.03%
2022/01/07	32	106.86	30.3	106.48	106.50	1.7	24,846	0.01%
2022/01/06	43.3	107.44	3.2	106.84	107.00	40.1	24,497	0.16%
2022/01/05	58.4	108.96	77.2	108.82	109.00	-18.8	23,990	-0.08%
2022/01/04	21.1	103.55	8.2	103.87	103.50	12.9	22,264	0.06%
2022/01/03	15	103.68	1	103.50	103.00	14	22,420	0.06%
2021/12/30	112.2	104.50	13	104.31	104.00	99.2	22,693	0.44%	大買/
2021/12/29	6.3	104.68	7.1	105.00	105.00	-0.8	23,058	0.00%
2021/12/28	4	105.00	7.4	105.05	105.50	-3.4	23,528	-0.01%
2021/12/27	1	104.50	7.5	104.40	104.50	-6.5	23,690	-0.03%
2021/12/24	4.1	104.26	1	104.00	104.00	3.1	24,112	0.01%
2021/12/23	18.1	104.00	7.2	103.79	104.00	10.9	24,295	0.05%
2021/12/22	5.3	103.81	3.1	103.52	103.50	2.2	24,599	0.01%
2021/12/21	4.2	104.24	7	104.21	104.50	-2.8	24,777	-0.01%
2021/12/20	14.7	103.16	1	103.00	103.00	13.7	24,788	0.06%
2021/12/17	9.6	103.58	8.8	103.38	103.50	0.8	24,743	0.00%
2021/12/16	18.3	104.06	2.5	104.10	103.50	15.8	24,530	0.06%
2021/12/15	5.2	104.61	5	105.00	105.00	0.2	24,606	0.00%
2021/12/14	2.7	104.32	6	104.58	104.50	-3.3	24,867	-0.01%
2021/12/13	5.4	104.63	4.2	105.14	104.50	1.2	24,882	0.00%
2021/12/10	13.5	105.12	1	105.00	105.00	12.5	25,648	0.05%
2021/12/09	0.1	105.50	14	105.50	106.00	-13.9	25,628	-0.05%
2021/12/08	25.3	105.90	0	0.00	105.00	25.3	25,632	0.10%
2021/12/07	4.1	105.52	3.1	106.98	106.00	1	25,267	0.00%
2021/12/06	24.9	106.04	22.3	106.56	106.50	2.6	25,185	0.01%
2021/12/03	3.2	105.67	16.3	105.56	105.00	-13.1	25,281	-0.05%
2021/12/02	15.3	105.73	6	106.00	105.00	9.3	25,365	0.04%
2021/12/01	0.1	105.00	22	105.34	105.50	-21.9	25,219	-0.09%
2021/11/30	27.1	104.35	2.2	104.91	103.50	24.9	25,243	0.10%
2021/11/29	16.2	103.81	18.1	103.42	103.50	-1.9	24,913	-0.01%
2021/11/26	16.8	104.01	8	103.94	103.50	8.8	24,820	0.04%
2021/11/25	6.1	105.25	8.3	105.56	105.00	-2.2	24,927	-0.01%
2021/11/24	16.3	105.38	32.3	104.85	105.50	-16	24,868	-0.06%
2021/11/23	19	106.08	4.2	106.26	106.00	14.9	24,601	0.06%
2021/11/22	20.1	106.83	2	106.50	106.50	18.1	24,446	0.07%
2021/11/19	28.7	106.74	7.1	107.07	106.50	21.6	24,384	0.09%
2021/11/18	12.4	106.72	4	106.75	107.00	8.4	24,337	0.03%
2021/11/17	56.3	107.29	149.1	107.50	107.00	-92.8	24,205	-0.38%	大賣/
2021/11/16	19.1	108.37	12.3	108.30	108.00	6.8	24,180	0.03%
2021/11/15	6.3	109.00	4.2	108.90	108.00	2.1	24,775	0.01%
2021/11/12	5.1	108.99	25	108.74	109.00	-19.9	24,877	-0.08%
2021/11/11	14.4	107.62	0	0.00	107.50	14.4	24,858	0.06%
2021/11/10	10.1	109.09	46.4	108.46	109.00	-36.3	25,126	-0.14%
2021/11/09	24.1	107.50	10.5	107.48	108.00	13.5	25,521	0.05%
2021/11/08	32.9	107.11	10	107.30	107.50	22.9	25,431	0.09%
2021/11/05	58.2	108.04	46	108.00	109.00	12.2	25,877	0.05%
2021/11/04	7	108.00	7.8	108.13	108.00	-0.8	26,297	0.00%
2021/11/03	4.6	107.89	17.2	107.94	107.50	-12.5	26,495	-0.05%
2021/11/02	154.5	107.98	18.1	107.94	107.50	136.4	26,978	0.51%	大買/鉅額交易
2021/11/01	17.2	107.44	14.2	107.57	106.50	3	26,974	0.01%
2021/10/29	21.2	107.36	30	107.18	107.00	-8.8	27,025	-0.03%
2021/10/28	22.5	108.16	8.1	108.69	108.50	14.4	27,041	0.05%
2021/10/27	32.6	108.16	6	108.00	108.00	26.6	27,205	0.10%
2021/10/26	26	108.58	16	108.81	109.00	10	27,413	0.04%
2021/10/25	12	108.58	6.1	108.17	108.00	5.9	27,459	0.02%
2021/10/22	3.4	107.96	5.1	108.00	107.50	-1.8	27,653	-0.01%
2021/10/21	5	108.10	5.5	107.82	108.00	-0.5	27,868	0.00%
2021/10/20	18.1	107.77	70.6	107.52	107.50	-52.5	27,916	-0.19%
2021/10/19	10.5	107.30	8	107.44	107.00	2.5	27,785	0.01%
2021/10/18	40.4	109.52	103	108.78	107.50	-62.7	28,334	-0.22%	大賣/
2021/10/15	34.2	108.30	35	108.84	109.50	-0.8	28,682	0.00%
2021/10/14	6	107.00	107.7	107.02	106.50	-101.7	28,303	-0.36%	大賣/鉅額交易
2021/10/13	5	105.30	8.6	105.33	105.50	-3.6	28,537	-0.01%
2021/10/12	12	104.96	0	0.00	105.00	12	28,786	0.04%
2021/10/08	3	107.33	16	107.38	108.00	-13	29,185	-0.04%
2021/10/07	9.1	105.79	23	106.43	107.00	-13.9	29,179	-0.05%
2021/10/06	15.1	103.77	15.1	104.07	103.00	0	29,150	0.00%
2021/10/05	35.8	101.32	4	101.50	101.50	31.8	28,786	0.11%
2021/10/04	13.6	103.36	5	103.00	103.00	8.6	28,567	0.03%
2021/10/01	48.4	103.64	8.1	103.69	103.00	40.3	28,543	0.14%
2021/09/30	17.2	105.18	6.1	105.26	105.00	11.1	28,439	0.04%
2021/09/29	38.5	104.93	32	104.95	105.00	6.5	28,792	0.02%
2021/09/28	10.2	106.46	24	106.50	106.50	-13.8	29,592	-0.05%
2021/09/27	14	107.57	3	108.00	107.50	11	29,497	0.04%
2021/09/24	18.1	107.42	3	107.83	107.50	15.1	29,530	0.05%
2021/09/23	4	106.88	2	107.00	106.50	2	29,793	0.01%
2021/09/22	14.6	106.46	5	106.80	107.00	9.6	29,774	0.03%
2021/09/17	7	107.79	6.3	108.48	108.50	0.8	29,528	0.00%
2021/09/16	13.7	108.42	0.3	109.50	107.50	13.4	29,476	0.05%
2021/09/15	12	109.46	26.6	109.80	108.50	-14.6	29,612	-0.05%
2021/09/14	7	107.07	13.2	107.50	107.50	-6.2	29,019	-0.02%
2021/09/13	16.7	106.84	3	106.50	106.50	13.7	29,065	0.05%
2021/09/10	8.2	107.82	2	108.00	108.00	6.2	29,390	0.02%
2021/09/09	10.2	106.97	18.6	106.56	107.00	-8.4	29,660	-0.03%
2021/09/08	16	107.81	8	108.06	107.50	8	29,623	0.03%
2021/09/07	24.8	108.72	5	108.70	108.50	19.8	29,547	0.07%
2021/09/06	12.1	111.21	5	112.10	111.00	7.1	29,553	0.02%
2021/09/03	7.3	111.93	33.2	112.41	112.50	-25.8	29,849	-0.09%
2021/09/02	9.5	111.55	85	111.92	111.50	-75.5	29,768	-0.25%
2021/09/01	56.1	110.56	15.2	110.77	111.00	40.9	29,654	0.14%
2021/08/31	2	109.75	24	108.88	111.00	-22	29,587	-0.07%
2021/08/30	0	0.00	11.8	108.24	109.00	-11.8	29,418	-0.04%
2021/08/27	3	107.34	1.4	108.00	108.00	1.6	29,666	0.01%
2021/08/26	15.8	107.68	0	0.00	107.50	15.8	29,835	0.05%
2021/08/25	6	108.08	4.3	108.50	108.50	1.7	30,168	0.01%
2021/08/24	0	0.00	13	108.42	109.00	-13	30,304	-0.04%
2021/08/23	2	107.50	10.3	107.00	107.50	-8.3	30,576	-0.03%
2021/08/20	9.1	103.45	5.4	104.19	104.50	3.8	30,649	0.01%
2021/08/19	33.7	103.97	40	103.53	103.00	-6.3	31,163	-0.02%
2021/08/18	20.2	105.53	14	105.61	107.00	6.2	30,717	0.02%
2021/08/17	11.5	106.88	10	107.00	106.50	1.5	31,031	0.00%
2021/08/16	15.2	107.18	51.1	106.87	107.50	-36	31,124	-0.12%
2021/08/13	21.9	109.08	24	109.23	109.00	-2.1	31,441	-0.01%
2021/08/12	1	109.50	4	109.50	109.00	-3	31,378	-0.01%
2021/08/11	27.7	107.68	22	107.55	109.00	5.7	31,859	0.02%
2021/08/10	117.6	109.41	10	108.90	108.50	107.6	32,440	0.33%	大買/鉅額交易
2021/08/09	2.6	111.81	26	111.96	112.00	-23.4	33,341	-0.07%
2021/08/06	16.5	111.33	6	112.92	112.50	10.5	33,684	0.03%
2021/08/05	6.1	111.42	2	111.50	112.00	4.1	34,169	0.01%
2021/08/04	3	112.00	27.1	112.04	112.00	-24.1	36,329	-0.07%
2021/08/03	42.3	111.17	4	111.25	111.50	38.3	37,309	0.10%
2021/08/02	10	111.25	27.6	111.61	113.00	-17.6	37,640	-0.05%
2021/07/30	20.2	110.11	4	110.25	110.00	16.2	38,246	0.04%
2021/07/29	13	110.35	4.2	110.53	111.00	8.8	38,400	0.02%
2021/07/28	7.4	109.54	8.9	109.80	110.50	-1.6	39,142	0.00%
2021/07/27	12.3	111.09	31.5	111.38	111.50	-19.2	40,042	-0.05%
2021/07/26	32.3	109.26	16	110.06	110.00	16.2	40,774	0.04%
2021/07/23	17.3	111.14	13	111.08	110.50	4.3	40,978	0.01%
2021/07/22	38.1	109.94	21.8	110.81	110.50	16.3	41,267	0.04%
2021/07/21	53.1	114.06	171	112.96	112.50	-117.9	41,185	-0.29%	大賣/鉅額交易
2021/07/20	31.3	114.89	17	114.97	114.50	14.3	40,817	0.03%
2021/07/19	39.4	116.80	24.3	117.41	116.50	15.1	41,033	0.04%
2021/07/16	39	118.74	33.1	118.91	119.50	5.9	41,627	0.01%
2021/07/15	44	119.17	75.8	118.99	119.50	-31.8	41,646	-0.08%
2021/07/14	13.4	116.53	60.4	116.57	116.00	-47	41,038	-0.11%
2021/07/13	36	116.50	59.6	116.47	116.50	-23.6	41,122	-0.06%
2021/07/12	7.1	114.72	23	114.85	115.00	-15.9	41,396	-0.04%
2021/07/09	60	113.77	20	114.30	114.00	40	41,770	0.10%
2021/07/08	61	115.89	17.2	115.65	115.50	43.8	42,184	0.10%
2021/07/07	25.2	115.44	14	115.50	115.00	11.2	42,614	0.03%
2021/07/06	14	116.32	42.6	116.64	116.50	-28.6	43,302	-0.07%
2021/07/05	20.5	114.90	128.9	115.55	117.00	-108.4	43,911	-0.25%	大賣/鉅額交易
2021/07/02	57.6	112.13	40	111.96	111.50	17.6	43,223	0.04%
2021/07/01	6.4	112.00	10.5	111.90	112.00	-4.1	43,510	-0.01%
2021/06/30	59	113.25	16	112.78	112.00	43	43,940	0.10%
2021/06/29	9.4	111.84	23	112.00	111.50	-13.6	45,039	-0.03%
2021/06/28	12.6	111.82	6	112.00	111.50	6.6	46,909	0.01%
2021/06/25	32	114.06	19.9	113.67	113.00	12.1	47,286	0.03%
2021/06/24	22	112.36	17.3	113.34	113.00	4.7	47,379	0.01%
2021/06/23	12	110.21	41.1	110.93	111.50	-29.1	47,741	-0.06%
2021/06/22	19.3	109.16	60.1	109.08	108.50	-40.8	48,354	-0.08%
2021/06/21	43.6	109.49	15.1	109.74	108.50	28.5	49,335	0.06%
2021/06/18	40	112.04	10	112.45	111.50	30	50,635	0.06%
2021/06/17	17.1	111.27	3	111.33	113.00	14.1	51,947	0.03%
2021/06/16	19	112.03	22.5	111.98	111.50	-3.5	54,351	-0.01%
2021/06/15	17.3	112.62	11.8	112.92	113.00	5.5	56,251	0.01%
2021/06/11	21	113.19	55.3	113.50	113.50	-34.3	58,242	-0.06%
2021/06/10	9	110.72	5.1	110.91	110.50	3.9	59,189	0.01%
2021/06/09	12.7	109.88	12	110.21	109.50	0.7	60,027	0.00%
2021/06/08	15.3	110.41	5.2	111.10	110.50	10.1	61,243	0.02%
2021/06/07	32.3	110.83	23	110.63	110.50	9.3	62,197	0.02%
2021/06/04	29.2	110.16	38.1	110.24	112.00	-8.9	62,654	-0.01%
2021/06/03	26	111.42	7.1	111.85	111.00	18.9	62,906	0.03%
2021/06/02	45.5	112.31	29	112.07	112.00	16.5	63,414	0.03%
2021/06/01	16.3	114.13	41	113.98	114.50	-24.7	64,306	-0.04%
2021/05/31	41	112.43	30.6	113.13	113.50	10.4	65,255	0.02%
2021/05/28	11.3	110.81	18	110.83	111.00	-6.7	66,126	-0.01%
2021/05/27	31	108.60	15	109.40	109.50	16	66,575	0.02%
2021/05/26	21.1	110.91	9.9	111.14	111.50	11.2	67,559	0.02%
2021/05/25	9.5	111.70	25.6	112.31	112.00	-16.1	69,013	-0.02%
2021/05/24	15	108.93	14	109.36	109.50	1	69,079	0.00%
2021/05/21	19.3	108.59	34.3	109.11	109.50	-14.9	69,408	-0.02%
2021/05/20	8.3	105.51	15.3	105.87	106.00	-7	69,516	-0.01%
2021/05/19	13.7	105.24	15.1	105.35	105.00	-1.4	70,236	0.00%
2021/05/18	10.2	103.92	47.2	104.54	107.00	-37	70,231	-0.05%
2021/05/17	70	99.50	68.5	99.40	98.20	1.4	70,387	0.00%
2021/05/14	43.8	104.82	43.3	104.02	104.50	0.5	70,236	0.00%
2021/05/13	85.8	101.96	115	102.57	103.00	-29.2	70,571	-0.04%	大賣/
2021/05/12	150.1	101.05	127.5	101.70	102.00	22.6	70,334	0.03%	大買/大賣/
2021/05/11	97.9	107.93	578.2	108.44	107.00	-480.3	69,233	-0.69%	大賣/鉅額交易
2021/05/10	58.7	113.79	58	113.97	113.00	0.7	69,994	0.00%
2021/05/07	222.4	116.06	89.7	116.31	117.50	132.7	72,312	0.18%	大買/鉅額交易
2021/05/06	25.4	112.06	41	112.06	112.50	-15.6	73,359	-0.02%
2021/05/05	374.3	111.37	61.7	111.68	110.00	312.6	74,195	0.42%	大買/鉅額交易
2021/05/04	89.5	109.46	102.5	109.70	108.50	-13	75,249	-0.02%	大賣/
2021/05/03	71.5	113.01	98.5	112.75	112.50	-27	76,133	-0.04%
2021/04/29	35.7	116.94	32	117.08	116.00	3.7	78,603	0.00%
2021/04/28	53	117.24	11.3	117.28	117.00	41.7	79,282	0.05%
2021/04/27	108.6	119.17	38	119.51	118.50	70.6	80,842	0.09%	大買/
2021/04/26	61.7	118.25	13.8	118.39	117.50	47.9	81,368	0.06%
2021/04/23	41.3	118.31	13.1	118.39	119.00	28.2	82,262	0.03%
2021/04/22	82.5	118.67	71.2	119.31	117.50	11.3	84,441	0.01%
2021/04/21	42.8	120.37	73.5	120.45	120.00	-30.6	88,574	-0.03%
2021/04/20	16.3	121.78	10	121.70	122.00	6.3	89,305	0.01%
2021/04/19	58.2	122.02	52	122.01	121.50	6.2	90,633	0.01%
2021/04/16	60.6	123.22	56.1	123.08	123.50	4.5	91,260	0.00%
2021/04/15	34.1	120.29	15	120.23	121.00	19.1	92,273	0.02%
2021/04/14	63.2	121.06	22	121.07	121.50	41.1	93,500	0.04%
2021/04/13	52	122.43	21.1	122.07	122.50	30.9	96,281	0.03%
2021/04/12	63.9	120.67	16.1	120.32	120.50	47.9	99,322	0.05%
2021/04/09	78.4	120.58	51.1	121.53	120.00	27.3	102,027	0.03%
2021/04/08	55.8	122.57	33.1	122.58	122.50	22.7	101,224	0.02%
2021/04/07	36.8	123.81	20	123.05	123.50	16.8	101,243	0.02%
2021/04/06	34.2	123.19	63	123.10	122.50	-28.8	101,439	-0.03%
2021/04/01	122.9	122.03	70	122.26	121.50	52.9	101,864	0.05%	大買/
2021/03/31	131.8	124.61	137.4	125.01	124.00	-5.6	102,143	-0.01%	大買/大賣/
2021/03/30	29.1	129.36	25.7	129.30	129.50	3.4	100,661	0.00%
2021/03/29	30	127.97	67.4	128.18	128.50	-37.4	100,823	-0.04%
2021/03/26	31	127.02	145	126.53	126.50	-114	101,700	-0.11%	大賣/鉅額交易
2021/03/25	113.1	127.52	64.6	126.48	126.50	48.5	101,299	0.05%	大買/
2021/03/24	65.3	128.91	34.2	129.97	128.00	31.1	100,686	0.03%
2021/03/23	164.5	132.02	142.8	131.45	130.50	21.7	99,806	0.02%	大買/大賣/
2021/03/22	53.1	125.96	121.8	127.17	130.00	-68.7	98,701	-0.07%	大賣/
2021/03/19	194.6	124.71	78.2	124.88	123.50	116.4	97,546	0.12%	大買/鉅額交易
2021/03/18	99.4	129.88	225.4	129.76	129.50	-126	95,637	-0.13%	大賣/鉅額交易
2021/03/17	46.8	125.99	190.7	125.62	126.00	-143.9	94,357	-0.15%	大賣/鉅額交易
2021/03/16	34.5	122.44	133.7	122.47	123.00	-99.2	92,873	-0.11%	大賣/
2021/03/15	39	119.81	47.6	120.05	121.00	-8.6	92,452	-0.01%
2021/03/12	32.1	119.31	155.6	119.43	120.00	-123.5	93,263	-0.13%	大賣/鉅額交易
2021/03/11	93.9	117.13	66.4	117.04	117.00	27.5	94,385	0.03%
2021/03/10	68.1	116.18	33.9	115.56	115.50	34.3	93,926	0.04%
2021/03/09	24.2	113.14	50	113.51	115.00	-25.8	93,640	-0.03%
2021/03/08	40.2	114.75	18.8	114.19	113.50	21.5	93,481	0.02%
2021/03/05	49.4	114.83	24.4	115.27	115.00	25	92,985	0.03%
2021/03/04	34.1	113.84	41	114.16	114.50	-6.9	92,545	-0.01%
2021/03/03	41.7	115.18	100	114.37	115.50	-58.3	91,575	-0.06%
2021/03/02	33.2	113.39	44.1	114.05	112.00	-11	90,689	-0.01%
2021/02/26	254.2	112.79	43.5	113.71	112.00	210.7	90,179	0.23%	大買/鉅額交易
2021/02/25	56.5	115.04	141.5	115.23	116.50	-85	88,553	-0.10%	大賣/
2021/02/24	53.7	111.83	16	112.66	110.50	37.7	87,097	0.04%
2021/02/23	42.2	110.20	34	110.41	111.50	8.2	86,598	0.01%
2021/02/22	56.2	112.31	19.3	112.22	111.00	36.9	86,137	0.04%
2021/02/19	53.8	110.34	77.6	110.65	110.00	-23.8	85,645	-0.03%
2021/02/18	28.6	113.54	45.1	113.41	113.00	-16.5	84,850	-0.02%
2021/02/17	61	113.90	64.5	114.42	114.00	-3.5	84,908	0.00%
2021/02/05	109.5	114.40	90.4	114.79	113.50	19.1	83,928	0.02%	大買/
2021/02/04	77.9	114.36	31.1	114.21	114.00	46.8	83,134	0.06%
2021/02/03	47.7	116.24	144.1	116.45	116.50	-96.4	82,680	-0.12%	大賣/
2021/02/02	126.5	115.75	92.5	116.20	116.50	34	82,107	0.04%	大買/
2021/02/01	56	110.18	112.1	109.95	113.00	-56.1	81,389	-0.07%	大賣/
2021/01/29	216.6	115.13	236	113.95	111.50	-19.3	79,640	-0.02%	大買/大賣/
2021/01/28	230.3	119.15	96	119.29	118.50	134.3	76,874	0.17%	大買/鉅額交易
2021/01/27	69.6	123.64	90.9	123.34	123.00	-21.3	75,136	-0.03%
2021/01/26	186.4	122.68	113.1	121.63	122.00	73.3	73,916	0.10%	大買/大賣/
2021/01/25	86.9	121.30	90.7	120.22	123.00	-3.8	72,070	-0.01%
2021/01/22	176.7	120.30	305.7	120.52	121.50	-129	70,174	-0.18%	大買/大賣/鉅額交易
2021/01/21	96.5	116.24	68.7	116.51	117.00	27.8	67,021	0.04%
2021/01/20	77.9	115.55	70.1	116.69	114.50	7.8	66,129	0.01%
2021/01/19	167.3	115.25	78.7	115.22	115.00	88.7	64,197	0.14%	大買/
2021/01/18	137.4	113.19	117.9	113.50	114.00	19.5	63,005	0.03%	大買/大賣/
2021/01/15	162.3	115.27	162.8	115.17	115.50	-0.5	61,737	0.00%	大買/大賣/
2021/01/14	152.2	113.70	469.2	113.46	116.00	-317	59,302	-0.53%	大買/大賣/鉅額交易
2021/01/13	89.5	106.55	36	105.89	106.50	53.4	54,542	0.10%
2021/01/12	114.4	104.70	106.5	104.18	104.00	7.9	53,983	0.01%	大買/大賣/
2021/01/11	57.1	107.57	47.7	107.54	107.50	9.4	53,647	0.02%
2021/01/08	83.7	107.68	153.7	107.25	108.00	-70	53,291	-0.13%	大賣/
2021/01/07	76	106.99	94.1	106.65	107.00	-18.1	51,832	-0.03%
2021/01/06	281.6	105.32	332.8	105.48	105.00	-51.2	50,561	-0.10%	大買/大賣/
2021/01/05	189.7	103.05	214.4	103.19	104.00	-24.7	47,274	-0.05%	大買/大賣/
2021/01/04	333.2	95.01	329.5	97.00	99.90	3.6	44,037	0.01%	大買/大賣/
2020/12/31	30	91.75	78.9	91.66	92.00	-48.9	40,427	-0.12%
2020/12/30	28	90.94	59	91.14	91.60	-31	40,179	-0.08%
2020/12/29	86.8	90.70	40	90.81	90.40	46.8	39,796	0.12%
2020/12/28	58.7	92.38	57	92.29	91.80	1.7	39,355	0.00%
2020/12/25	114	91.59	223.6	91.54	91.80	-109.6	38,556	-0.28%	大買/大賣/鉅額交易
2020/12/24	75	89.33	33	89.46	89.60	42	37,188	0.11%
2020/12/23	70.4	88.58	139.7	88.86	88.80	-69.3	37,032	-0.19%	大賣/
2020/12/22	73.1	88.59	156	88.71	87.70	-83	36,732	-0.23%	大賣/
2020/12/21	16.2	88.05	323	87.98	88.00	-306.8	36,124	-0.85%	大賣/鉅額交易
2020/12/18	3.3	87.73	54.7	87.84	87.70	-51.4	35,941	-0.14%
2020/12/17	18.7	87.87	18.6	87.99	87.80	0.1	35,866	0.00%
2020/12/16	27.5	87.73	34	87.86	88.20	-6.5	35,716	-0.02%
2020/12/15	26	86.91	34.1	86.84	87.10	-8.1	35,463	-0.02%
2020/12/14	58.2	88.53	45.9	88.47	87.70	12.3	35,162	0.03%
2020/12/11	145.1	87.45	39.1	86.93	87.60	106	34,666	0.31%	大買/鉅額交易
2020/12/10	40.5	87.76	35.6	87.93	87.70	4.9	33,930	0.01%
2020/12/09	27.1	88.74	63	88.69	89.00	-35.9	33,480	-0.11%
2020/12/08	67.2	88.36	81.7	88.41	87.60	-14.5	32,621	-0.04%
2020/12/07	79	86.00	199	86.32	87.90	-120	31,140	-0.39%	大賣/鉅額交易
2020/12/04	42.7	82.89	19.9	82.99	82.90	22.8	28,798	0.08%
2020/12/03	42.1	82.10	22.9	82.18	82.00	19.3	28,368	0.07%
2020/12/02	75.2	82.69	7	82.54	82.70	68.2	28,204	0.24%
2020/12/01	3.1	82.59	6	82.50	82.90	-2.9	28,227	-0.01%
2020/11/30	9.1	82.56	1	82.60	82.30	8.1	28,504	0.03%
2020/11/27	19.3	82.66	2.2	82.69	82.60	17.1	27,917	0.06%
2020/11/26	11.7	82.76	17.1	82.94	83.00	-5.4	27,869	-0.02%
2020/11/25	25.8	81.86	33	81.85	82.00	-7.2	27,823	-0.03%
2020/11/24	14.2	82.30	16.1	82.47	82.00	-2	27,853	-0.01%
2020/11/23	13.2	82.83	20.4	82.86	82.90	-7.2	27,877	-0.03%
2020/11/20	33.6	82.38	11.4	82.21	82.50	22.2	27,738	0.08%
2020/11/19	2.6	82.71	9.3	82.74	82.90	-6.7	27,618	-0.02%
2020/11/18	58.5	83.18	17.9	83.04	83.20	40.6	27,595	0.15%
2020/11/17	23.5	82.84	34	82.84	83.00	-10.5	27,491	-0.04%
2020/11/16	24.1	82.47	26.5	82.54	82.60	-2.4	27,885	-0.01%
2020/11/13	33.1	81.39	12	81.43	81.40	21.1	27,577	0.08%
2020/11/12	3	81.23	43.8	81.71	81.90	-40.8	27,494	-0.15%
2020/11/11	0	0.00	43.2	81.25	81.60	-43.2	27,213	-0.16%
2020/11/10	40	80.59	16.8	80.78	80.80	23.2	27,174	0.09%
2020/11/09	13	81.18	19.7	80.97	81.20	-6.7	28,235	-0.02%
2020/11/06	16	79.58	12.6	79.52	79.70	3.4	28,321	0.01%
2020/11/05	2	78.70	9	78.96	79.00	-7	28,488	-0.02%
2020/11/04	1.4	78.57	10	78.86	78.80	-8.6	29,073	-0.03%
2020/11/03	18.1	78.36	10.6	78.50	78.30	7.5	29,122	0.03%
2020/11/02	2	77.75	10.5	78.04	78.30	-8.5	29,432	-0.03%
2020/10/30	11.2	77.74	7	77.66	77.50	4.2	29,600	0.01%
2020/10/29	29	77.43	66	77.66	78.00	-37	29,550	-0.13%
2020/10/28	31	78.86	6	78.83	78.30	25	30,059	0.08%
2020/10/27	17	79.56	3	79.70	80.00	14	30,234	0.05%
2020/10/26	13.4	80.39	11	80.43	80.20	2.4	30,632	0.01%
2020/10/23	12	80.97	10	80.83	80.70	2	31,049	0.01%
2020/10/22	13	80.76	29	80.61	80.80	-16	32,073	-0.05%
2020/10/21	26.2	80.79	7	80.69	80.40	19.2	32,779	0.06%
2020/10/20	153	81.69	52	81.33	81.40	101	33,058	0.31%	大買/鉅額交易
2020/10/19	37.2	81.00	157	81.07	81.30	-119.8	33,610	-0.36%	大賣/鉅額交易
2020/10/16	26	79.37	32	79.24	78.60	-6	33,408	-0.02%
2020/10/15	1	77.70	18	78.12	78.10	-17	33,847	-0.05%
2020/10/14	34.3	78.16	3	78.27	78.00	31.3	34,602	0.09%
2020/10/13	27.7	78.47	31	78.81	78.90	-3.3	34,800	-0.01%
2020/10/12	3.3	78.53	25	78.53	78.70	-21.7	35,259	-0.06%
2020/10/08	10	77.77	1	77.70	78.00	9	35,425	0.03%
2020/10/07	14	77.47	5	77.44	77.40	9	35,744	0.03%
2020/10/06	36	77.99	16	77.84	77.80	20	36,066	0.06%
2020/10/05	6	77.82	14	77.91	77.70	-8	36,653	-0.02%
2020/09/30	46	77.67	12	77.77	77.40	34	37,159	0.09%
2020/09/29	19	77.75	24	77.74	77.00	-5	37,455	-0.01%
2020/09/28	7.2	76.41	19	76.26	76.90	-11.8	37,793	-0.03%
2020/09/25	42.1	74.78	16	75.26	74.30	26.1	38,001	0.07%
2020/09/24	67.3	75.38	4	75.45	75.00	63.3	38,076	0.17%
2020/09/23	19	76.82	3	76.70	76.70	16	37,687	0.04%
2020/09/22	26.2	76.86	12.4	77.04	76.80	13.8	38,132	0.04%
2020/09/21	10.2	77.53	14	77.85	77.40	-3.8	38,706	-0.01%
2020/09/18	14	77.84	4	77.83	77.60	10	40,000	0.02%
2020/09/17	33	78.30	2	78.35	78.10	31	40,947	0.08%
2020/09/16	2	78.70	6	78.80	78.80	-4	41,362	-0.01%
2020/09/15	6.1	79.18	3	79.23	79.10	3.1	41,339	0.01%
2020/09/14	12	79.28	24	79.13	79.40	-12	41,646	-0.03%
2020/09/11	6	78.32	18	78.32	78.50	-12	41,491	-0.03%
2020/09/10	13	78.55	60	78.46	78.50	-47	41,523	-0.11%
2020/09/09	15.2	77.34	15	77.01	77.90	0.2	41,410	0.00%
2020/09/08	9	77.66	4	77.60	77.50	5	41,473	0.01%
2020/09/07	23.4	77.02	7	77.11	77.30	16.4	41,611	0.04%
2020/09/04	52.4	76.93	16	76.93	76.90	36.4	41,954	0.09%
2020/09/03	77.3	78.54	41	78.06	77.70	36.3	41,789	0.09%
2020/09/02	34	77.19	25.1	77.50	77.80	8.9	41,734	0.02%
2020/09/01	20.2	76.89	2	77.00	77.00	18.2	42,211	0.04%
2020/08/31	7.1	77.46	5	77.54	76.90	2.1	42,474	0.00%
2020/08/28	42	77.50	12	77.33	77.50	30	42,692	0.07%
2020/08/27	18	77.96	23	77.83	77.50	-5	42,988	-0.01%
2020/08/26	7	77.99	25	78.07	78.20	-18	43,281	-0.04%
2020/08/25	11.1	78.20	26.2	78.21	78.30	-15.1	43,441	-0.03%
2020/08/24	13	77.80	3	77.97	77.60	10	43,891	0.02%
2020/08/21	5.4	77.98	12	77.98	78.20	-6.6	43,964	-0.01%
2020/08/20	95	77.19	122	77.97	77.10	-27	43,929	-0.06%	大賣/
2020/08/19	6	80.07	10	80.16	79.30	-4	43,368	-0.01%
2020/08/18	34	79.85	22.5	79.80	79.80	11.5	43,283	0.03%
2020/08/17	16	80.28	19	80.34	80.20	-3	43,604	-0.01%
2020/08/14	35	80.14	8.2	80.36	80.40	26.8	43,618	0.06%
2020/08/13	170.2	81.01	32	80.39	79.50	138.2	43,559	0.32%	大買/鉅額交易
2020/08/12	18	80.57	178.8	80.29	81.40	-160.8	42,948	-0.37%	大賣/鉅額交易
2020/08/11	53.1	80.01	21	80.27	79.80	32.1	43,139	0.07%
2020/08/10	25.4	80.17	51	80.50	80.50	-25.6	43,407	-0.06%
2020/08/07	15	78.77	3.2	78.88	78.30	11.8	43,275	0.03%
2020/08/06	43.2	79.08	109.4	78.95	79.00	-66.2	43,625	-0.15%	大賣/
2020/08/05	12.2	78.14	5.3	78.23	77.90	6.9	43,829	0.02%
2020/08/04	8	77.95	8.7	77.91	78.10	-0.7	44,340	0.00%
2020/08/03	61	77.72	24.1	77.59	77.10	36.9	44,597	0.08%
2020/07/31	36.6	78.93	35	79.09	78.40	1.6	44,108	0.00%
2020/07/30	12.5	78.00	27.8	78.37	78.00	-15.3	43,832	-0.04%
2020/07/29	74	78.60	30	78.18	78.00	44	43,666	0.10%
2020/07/28	104.9	79.65	39	79.86	78.40	65.9	43,848	0.15%	大買/
2020/07/27	107.4	78.41	60	78.33	78.00	47.4	43,342	0.11%	大買/
2020/07/24	142.2	80.99	22	80.92	80.00	120.2	42,760	0.28%	大買/鉅額交易
2020/07/23	257	81.69	77	82.03	82.10	180	42,348	0.43%	大買/鉅額交易
2020/07/22	138	85.56	127.2	85.82	85.90	10.8	41,517	0.03%	大買/大賣/
2020/07/21	80	85.47	82.7	85.39	85.30	-2.7	40,594	-0.01%
2020/07/20	41.2	87.11	24.8	86.21	86.80	16.3	39,798	0.04%
2020/07/17	33.6	88.11	34.4	88.25	88.00	-0.8	39,066	0.00%
2020/07/16	20	87.53	41	87.51	87.60	-21	39,095	-0.05%
2020/07/15	33	86.85	26	86.85	86.60	7	38,790	0.02%
2020/07/14	19	86.56	15	86.91	86.30	4	39,163	0.01%
2020/07/13	12.1	86.05	26	86.19	86.70	-13.9	39,298	-0.04%
2020/07/10	38.7	85.47	42	85.26	84.80	-3.3	39,392	-0.01%
2020/07/09	56.2	86.39	17.1	86.77	86.20	39.1	39,134	0.10%
2020/07/08	47.3	86.98	20.6	86.96	87.00	26.7	38,728	0.07%
2020/07/07	12.2	86.48	30.2	86.42	87.00	-18	38,430	-0.05%
2020/07/06	58	86.41	62	86.34	86.40	-4	38,484	-0.01%
2020/07/03	81.2	85.29	16.5	85.34	85.30	64.7	39,251	0.16%
2020/07/02	31.2	85.62	24	85.61	86.00	7.2	39,318	0.02%
2020/07/01	22.1	86.30	35	86.31	85.90	-12.9	39,567	-0.03%
2020/06/30	30.2	86.11	61	86.13	86.30	-30.8	39,234	-0.08%
2020/06/29	38	84.45	81	84.62	85.20	-43	38,911	-0.11%
2020/06/24	41	83.01	215.7	83.02	83.50	-174.7	37,861	-0.46%	大賣/鉅額交易
2020/06/23	36.7	79.92	42.2	80.02	80.20	-5.5	37,387	-0.01%
2020/06/22	35	78.63	3	78.47	78.90	32	37,269	0.09%
2020/06/19	53.1	78.41	2.8	78.66	78.80	50.3	37,883	0.13%
2020/06/18	6.2	78.18	60.6	78.30	78.50	-54.4	37,988	-0.14%
2020/06/17	20.2	78.52	0	0.00	78.20	20.2	38,713	0.05%
2020/06/16	6.1	78.22	32.1	78.33	78.40	-26	40,122	-0.06%
2020/06/15	46	77.44	3	77.20	77.00	43	41,533	0.10%
2020/06/12	31	77.57	19	77.37	78.00	12	42,349	0.03%
2020/06/11	20	79.24	92	79.43	78.60	-72	42,992	-0.17%
2020/06/10	2.3	79.83	42	79.73	79.90	-39.7	43,388	-0.09%
2020/06/09	29.8	79.89	39	79.60	79.50	-9.2	44,767	-0.02%
2020/06/08	44	79.40	42	79.47	79.70	2	45,559	0.00%
2020/06/05	3	78.20	14	78.12	78.50	-11	45,175	-0.02%
2020/06/04	44.3	77.99	25	78.20	78.40	19.3	45,232	0.04%
2020/06/03	40.9	78.01	28	78.09	78.10	12.9	45,254	0.03%
2020/06/02	57.4	77.10	43	77.18	77.10	14.4	45,186	0.03%
2020/06/01	4.3	76.22	13.1	76.47	76.20	-8.9	45,106	-0.02%
2020/05/29	4	74.58	6	75.02	75.80	-2	45,158	0.00%
2020/05/28	29.2	75.58	9.1	75.32	75.30	20	44,994	0.04%
2020/05/27	6	75.25	21.5	75.04	75.30	-15.5	45,453	-0.03%
2020/05/26	16.4	74.41	18	74.71	74.80	-1.6	45,969	0.00%
2020/05/25	26	73.15	73	72.75	73.60	-47	46,216	-0.10%
2020/05/22	48.2	73.87	15.4	73.78	73.60	32.8	46,552	0.07%
2020/05/21	39.4	74.79	0.2	75.00	74.70	39.2	46,325	0.08%
2020/05/20	24	74.74	39.2	74.74	74.50	-15.2	46,417	-0.03%
2020/05/19	48.4	75.12	11.1	74.88	74.80	37.3	46,489	0.08%
2020/05/18	35.1	75.41	13	75.44	75.00	22.1	46,100	0.05%
2020/05/15	59	77.33	15	77.21	77.10	44	45,526	0.10%
2020/05/14	54.1	78.32	17	78.56	78.20	37.1	45,023	0.08%
2020/05/13	51.9	78.23	6	78.27	78.80	45.9	44,680	0.10%
2020/05/12	30	77.64	10	77.54	77.30	20	44,565	0.04%
2020/05/11	10	78.45	184	77.58	78.90	-174	44,747	-0.39%	大賣/鉅額交易
2020/05/08	114	76.75	33	76.36	76.20	81	44,242	0.18%	大買/
2020/05/07	14	75.01	57	75.20	75.20	-43	44,308	-0.10%
2020/05/06	28	74.38	4	74.48	74.30	24	44,218	0.05%
2020/05/05	49.1	74.38	8	74.20	74.10	41.1	44,492	0.09%
2020/05/04	52	74.43	0	0.00	74.50	52	44,768	0.12%
2020/04/30	91.2	76.63	40.2	76.49	77.00	51	44,694	0.11%
2020/04/29	14	75.96	29.6	75.84	75.60	-15.6	44,975	-0.03%
2020/04/28	13	75.02	28.1	74.95	75.20	-15.1	45,609	-0.03%
2020/04/27	33	74.90	4	74.90	74.90	29	47,798	0.06%
2020/04/24	11	73.96	4	73.98	73.80	7	47,910	0.01%
2020/04/23	23	73.97	6	74.68	74.00	17	48,896	0.03%
2020/04/22	14.4	73.38	20.3	72.73	73.90	-5.9	48,768	-0.01%
2020/04/21	25.3	74.38	17	74.46	73.50	8.3	48,703	0.02%
2020/04/20	32	75.91	9	75.98	76.20	23	48,171	0.05%
2020/04/17	18.6	75.93	65	75.96	75.80	-46.4	48,024	-0.10%
2020/04/16	25	74.59	13	74.63	74.00	12	47,392	0.03%
2020/04/15	22.1	74.50	7	74.24	74.10	15.1	47,157	0.03%
2020/04/14	19.8	73.96	26	74.04	74.40	-6.2	47,387	-0.01%
2020/04/13	8	73.39	1	73.50	73.10	7	47,485	0.01%
2020/04/10	5	73.70	11	73.72	73.90	-6	47,506	-0.01%
2020/04/09	61	74.52	50	74.64	74.00	11	47,817	0.02%
2020/04/08	75.8	74.06	62	74.12	75.00	13.8	47,242	0.03%
2020/04/07	25.2	71.19	38	71.43	71.20	-12.8	45,981	-0.03%
2020/04/06	25	69.84	6	69.98	70.20	19	45,466	0.04%
2020/04/01	34	70.12	4	70.20	70.00	30	44,975	0.07%
2020/03/31	25	70.21	18	70.14	69.90	7	44,733	0.02%
2020/03/30	29.3	69.77	7	69.76	70.00	22.2	44,283	0.05%
2020/03/27	23.6	70.92	15.8	71.25	70.10	7.8	43,919	0.02%
2020/03/26	13.5	70.92	8	70.91	71.00	5.5	43,204	0.01%
2020/03/25	30.5	71.89	149.4	71.76	71.40	-118.9	43,208	-0.28%	大賣/鉅額交易
2020/03/24	27.5	70.02	49	70.13	69.40	-21.5	42,793	-0.05%
2020/03/23	53.4	67.81	53.4	67.52	67.50	0	43,074	0.00%
2020/03/20	119.3	69.40	98.2	69.94	70.80	21.1	42,561	0.05%	大買/
2020/03/19	142.2	67.49	38.5	67.76	66.30	103.8	41,412	0.25%	大買/鉅額交易
2020/03/18	44.2	70.51	60.2	70.46	70.00	-16	40,185	-0.04%
2020/03/17	51.2	71.07	31.4	71.50	70.60	19.8	39,472	0.05%
2020/03/16	40.2	71.97	26	72.35	71.10	14.2	38,858	0.04%
2020/03/13	95.4	71.02	80	72.09	74.60	15.4	38,007	0.04%
2020/03/12	118	76.08	44.3	75.62	74.70	73.7	36,846	0.20%	大買/
2020/03/11	25.5	79.16	15	79.57	78.60	10.5	35,761	0.03%
2020/03/10	29.1	78.97	10.6	79.38	79.40	18.6	35,582	0.05%
2020/03/09	30.4	79.47	9	79.83	79.10	21.4	35,358	0.06%
2020/03/06	23.7	80.97	2	81.60	80.80	21.7	35,166	0.06%
2020/03/05	7.4	82.97	35	83.15	82.70	-27.7	35,040	-0.08%
2020/03/04	5.5	81.64	15	81.41	81.70	-9.6	35,049	-0.03%
2020/03/03	14.4	81.24	17	81.32	81.00	-2.6	34,888	-0.01%
2020/03/02	48.6	79.31	8	79.30	79.20	40.6	34,638	0.12%
2020/02/27	36.7	80.56	12.4	80.78	80.30	24.3	34,937	0.07%
2020/02/26	43.7	81.32	7	81.30	81.10	36.7	34,982	0.10%
2020/02/25	13.3	81.19	16	81.46	82.30	-2.7	34,763	-0.01%
2020/02/24	29.6	80.68	2	80.70	80.70	27.6	34,847	0.08%
2020/02/21	21.2	81.82	35	81.98	81.70	-13.8	35,036	-0.04%
2020/02/20	34.5	82.93	16	83.22	82.80	18.5	36,338	0.05%
2020/02/19	18.2	83.95	20.6	83.81	83.80	-2.4	36,346	-0.01%
2020/02/18	41	83.23	33.3	83.25	83.40	7.7	36,642	0.02%
2020/02/17	15	84.01	9.4	83.96	83.90	5.6	37,750	0.01%
2020/02/14	22.6	84.74	13	84.72	84.90	9.6	38,341	0.03%
2020/02/13	10	85.33	23	85.36	84.70	-13	39,439	-0.03%
2020/02/12	68	84.20	49	85.03	85.50	19	40,708	0.05%
2020/02/11	4.6	82.66	20.4	82.91	82.90	-15.8	41,559	-0.04%
2020/02/10	27.1	81.02	54.4	81.31	82.00	-27.4	42,608	-0.06%
2020/02/07	14.4	82.88	26.2	83.00	82.90	-11.8	43,602	-0.03%
2020/02/06	42.4	83.21	74.1	82.78	83.60	-31.7	45,059	-0.07%
2020/02/05	59.4	82.29	8	82.10	82.20	51.4	46,922	0.11%
2020/02/04	62.1	82.58	18.5	83.34	82.20	43.6	48,200	0.09%
2020/02/03	27.1	79.83	130.8	79.02	82.20	-103.7	48,094	-0.22%	大賣/鉅額交易
2020/01/31	125.3	84.11	15	83.55	83.20	110.3	47,505	0.23%	大買/鉅額交易
2020/01/30	153.9	84.00	115.7	83.44	83.10	38.2	47,070	0.08%	大買/大賣/
2020/01/20	38.6	92.96	29.6	92.51	92.30	9	44,925	0.02%
2020/01/17	12	92.14	157.6	92.00	92.30	-145.6	44,926	-0.32%	大賣/鉅額交易
2020/01/16	1	90.00	15.2	89.94	90.00	-14.2	44,307	-0.03%
2020/01/15	5.2	90.14	17	90.00	89.90	-11.8	45,467	-0.03%
2020/01/14	3.2	89.80	58	89.80	90.00	-54.8	46,469	-0.12%
2020/01/13	0	0.00	8	89.19	89.60	-8	46,698	-0.02%
2020/01/10	7.3	88.26	24	88.49	89.00	-16.7	47,630	-0.04%
2020/01/09	6.3	87.45	13.4	87.36	87.10	-7.1	48,452	-0.01%
2020/01/08	97.2	87.46	71.7	87.34	86.50	25.5	48,573	0.05%
2020/01/07	42.8	89.24	10	89.23	89.10	32.8	48,302	0.07%
2020/01/06	23.3	90.63	14	90.81	90.50	9.3	48,395	0.02%
2020/01/03	15	91.46	35.8	91.65	91.60	-20.8	48,271	-0.04%
2020/01/02	7.2	90.98	3	90.57	90.80	4.2	48,116	0.01%
2019/12/31	1	90.80	10	90.90	90.80	-9	48,193	-0.02%
2019/12/30	13.4	91.15	7.1	91.51	90.90	6.3	48,265	0.01%
2019/12/27	3	91.50	9.2	91.46	91.50	-6.2	48,462	-0.01%
2019/12/26	0.4	90.70	10	90.83	90.80	-9.6	48,560	-0.02%
2019/12/25	45.1	91.00	3	91.00	91.00	42.1	49,146	0.09%
2019/12/24	28.1	90.91	7	91.23	90.90	21.1	49,384	0.04%
2019/12/23	0	0.00	8	91.31	91.50	-8	49,552	-0.02%
2019/12/20	13.1	91.29	15.3	91.77	91.10	-2.2	49,578	0.00%
2019/12/19	5	91.62	8	91.64	92.20	-3	49,260	-0.01%
2019/12/18	18	92.37	102.6	92.12	92.40	-84.6	48,958	-0.17%	大賣/
2019/12/17	11.2	91.33	33.2	91.19	91.60	-22	48,539	-0.05%
2019/12/16	5	91.90	22	91.93	91.60	-17	48,561	-0.04%
2019/12/13	19	91.22	26	91.28	91.00	-7	48,552	-0.01%
2019/12/12	4	91.73	18	91.59	91.00	-14	48,727	-0.03%
2019/12/11	6.1	91.03	30.2	90.74	91.30	-24.1	48,865	-0.05%
2019/12/10	10.1	90.40	6	90.25	90.30	4.1	49,354	0.01%
2019/12/09	11	90.94	48	91.21	91.00	-37	49,715	-0.07%
2019/12/06	2	90.00	7.8	90.06	90.50	-5.8	49,472	-0.01%
2019/12/05	4.1	89.85	16	90.43	89.90	-11.9	49,467	-0.02%
2019/12/04	4	89.13	13.8	89.13	89.50	-9.8	49,622	-0.02%
2019/12/03	5	89.60	13	89.91	90.00	-8	49,672	-0.02%
2019/12/02	49.6	87.55	42	88.17	88.60	7.6	49,485	0.02%
2019/11/29	46	89.15	3.6	89.42	88.50	42.4	49,213	0.09%
2019/11/28	5.7	89.89	9.8	90.27	89.80	-4.1	48,897	-0.01%
2019/11/27	24	90.28	9	90.32	90.60	15	49,237	0.03%
2019/11/26	22	89.90	25.1	89.86	89.90	-3.1	49,243	-0.01%
2019/11/25	12.2	89.64	9	89.77	89.60	3.2	48,294	0.01%
2019/11/22	56.7	91.73	22	91.90	91.40	34.7	47,978	0.07%
2019/11/21	30.4	91.27	49.8	91.89	92.50	-19.4	47,972	-0.04%
2019/11/20	47.1	91.76	21.2	91.74	91.90	25.9	47,375	0.05%
2019/11/19	69.1	91.83	179.7	92.02	92.80	-110.7	47,024	-0.24%	大賣/鉅額交易
2019/11/18	3.1	90.19	12	90.39	90.50	-8.9	45,679	-0.02%
2019/11/15	20.5	90.09	93.4	90.22	90.10	-72.8	45,397	-0.16%
2019/11/14	61.3	90.36	106.6	90.06	89.30	-45.3	45,007	-0.10%	大賣/
2019/11/13	84.9	89.77	8	89.70	89.70	76.9	44,081	0.17%
2019/11/12	27.2	89.54	125.7	90.10	91.00	-98.4	43,699	-0.23%	大賣/
2019/11/11	87.8	87.83	123.5	89.16	87.90	-35.8	42,815	-0.08%	大賣/
2019/11/08	135	91.46	189.6	91.69	90.90	-54.6	41,247	-0.13%	大買/大賣/
2019/11/07	19	90.42	109	90.53	90.80	-90	39,749	-0.23%	大賣/
2019/11/06	45.9	90.25	120.7	90.11	90.40	-74.9	38,542	-0.19%	大賣/
2019/11/05	55	89.86	162.3	89.74	90.00	-107.3	37,282	-0.29%	大賣/鉅額交易
2019/11/04	66.2	88.07	341.8	87.81	89.00	-275.6	36,054	-0.76%	大賣/鉅額交易
2019/11/01	45.1	82.22	272.2	83.37	84.80	-227.1	34,294	-0.66%	大賣/鉅額交易
2019/10/31	16	80.82	37.3	81.02	80.60	-21.3	33,093	-0.06%
2019/10/30	16.5	80.36	30.6	80.29	80.20	-14.1	32,959	-0.04%
2019/10/29	31.2	81.03	85.6	80.63	80.80	-54.4	32,835	-0.17%
2019/10/28	2.3	80.13	30	80.46	80.10	-27.7	32,576	-0.09%
2019/10/25	10.2	80.01	31	79.99	80.20	-20.8	32,470	-0.06%
2019/10/24	33.1	80.74	78.6	80.60	80.50	-45.5	32,252	-0.14%
2019/10/23	51	79.90	97.9	80.26	80.50	-46.9	32,630	-0.14%
2019/10/22	37.2	78.80	138	79.11	79.50	-100.8	32,364	-0.31%	大賣/
2019/10/21	4	77.00	28.7	77.00	77.60	-24.7	31,601	-0.08%
2019/10/18	26	77.53	145.2	77.43	76.90	-119.2	31,704	-0.38%	大賣/鉅額交易
2019/10/17	134.9	76.02	80.5	76.46	77.20	54.4	30,791	0.18%	大買/
2019/10/16	31	75.15	26.6	74.97	75.00	4.4	29,769	0.01%
2019/10/15	41.2	75.01	51.5	74.84	74.70	-10.3	29,704	-0.03%
2019/10/14	3.1	74.23	65	74.22	74.50	-61.9	30,027	-0.21%
2019/10/09	41.3	72.99	7	73.36	72.90	34.3	29,767	0.12%
2019/10/08	5	73.80	21	73.83	74.00	-16	29,894	-0.05%
2019/10/07	31	73.50	21	73.79	73.40	10	29,759	0.03%
2019/10/04	25	72.33	11.9	72.24	72.70	13.1	29,672	0.04%
2019/10/03	32	71.82	8	71.94	72.00	24	29,708	0.08%
2019/10/02	82.6	72.32	26	72.35	72.30	56.6	29,572	0.19%
2019/10/01	67.9	72.66	24.6	72.60	72.60	43.3	29,331	0.15%
2019/09/27	12.4	73.79	31.4	73.55	73.20	-19	28,815	-0.07%
2019/09/26	5	74.42	10	74.00	74.00	-5	28,901	-0.02%
2019/09/25	31	74.46	20	74.30	74.80	11	28,895	0.04%
2019/09/24	7.4	74.87	7	75.19	74.90	0.4	29,218	0.00%
2019/09/23	9.5	74.48	3	74.67	74.70	6.5	29,240	0.02%
2019/09/20	18	74.09	5.4	74.18	74.50	12.6	29,577	0.04%
2019/09/19	62.1	74.00	6	74.03	73.50	56.1	29,314	0.19%
2019/09/18	29.6	74.45	6	74.33	74.40	23.6	29,144	0.08%
2019/09/17	41.8	74.76	27	74.79	74.60	14.8	29,059	0.05%
2019/09/16	95.7	75.76	38	75.53	76.00	57.7	29,303	0.20%
2019/09/12	35.6	75.59	45.3	75.60	76.00	-9.7	29,068	-0.03%
2019/09/11	12.2	74.71	11	74.58	74.50	1.2	28,869	0.00%
2019/09/10	42.1	73.96	7	73.99	74.10	35.1	28,884	0.12%
2019/09/09	16	74.97	27	74.94	74.70	-11	29,030	-0.04%
2019/09/06	40	75.27	28.3	75.37	75.00	11.7	29,372	0.04%
2019/09/05	23	75.06	19	74.87	74.90	4	29,587	0.01%
2019/09/04	11.2	74.23	24	74.23	74.30	-12.8	29,815	-0.04%
2019/09/03	3.4	73.95	17	73.93	73.60	-13.7	29,905	-0.05%
2019/09/02	23.2	74.20	23	74.02	74.00	0.2	30,251	0.00%
2019/08/30	13.3	73.50	59.1	73.71	74.20	-45.8	30,587	-0.15%
2019/08/29	15.5	71.98	9	71.94	71.90	6.5	30,724	0.02%
2019/08/28	4	72.15	11.6	72.20	72.40	-7.6	31,041	-0.02%
2019/08/27	19	72.14	13	72.22	72.20	6	31,307	0.02%
2019/08/26	36.6	71.86	4.2	71.89	72.00	32.4	31,562	0.10%
2019/08/23	21.2	73.38	18.6	73.38	73.30	2.6	31,812	0.01%
2019/08/22	40.7	73.86	19	73.85	73.90	21.7	32,267	0.07%
2019/08/21	8	73.43	21.5	73.01	73.50	-13.5	34,158	-0.04%
2019/08/20	9	72.53	9	72.54	72.40	0	34,127	0.00%
2019/08/19	25	72.43	10	72.58	72.40	15	34,491	0.04%
2019/08/16	22	71.49	18	72.33	72.00	4	35,197	0.01%
2019/08/15	28	71.72	10	71.60	71.60	18	35,147	0.05%
2019/08/14	27.1	73.30	9	73.09	72.60	18.1	35,268	0.05%
2019/08/13	7	73.29	8	72.95	72.90	-1	35,218	0.00%
2019/08/12	4	73.55	17	73.84	73.70	-13	35,749	-0.04%
2019/08/08	21.2	73.00	14.1	73.07	73.10	7.1	36,472	0.02%
2019/08/07	19.1	73.50	62	72.98	72.90	-42.9	37,306	-0.11%
2019/08/06	66.4	72.03	29	72.37	73.30	37.4	37,843	0.10%
2019/08/05	74.7	73.16	39.5	73.21	72.80	35.2	37,786	0.09%
2019/08/02	84.3	75.86	17	75.91	75.50	67.3	37,404	0.18%
2019/08/01	19.1	77.93	21	77.94	77.90	-1.9	37,162	-0.01%
2019/07/31	24.5	78.24	2	78.50	78.60	22.5	37,041	0.06%
2019/07/30	18.1	78.30	45	77.87	77.80	-26.9	37,167	-0.07%
2019/07/29	14.4	78.39	29	78.40	78.40	-14.6	37,511	-0.04%
2019/07/26	73.6	78.34	8.8	78.57	78.40	64.8	37,626	0.17%
2019/07/25	97.2	78.31	50.2	78.54	78.60	47	37,671	0.12%
2019/07/24	115.3	81.22	110.8	81.13	81.30	4.5	37,192	0.01%	大買/大賣/
2019/07/23	22.7	80.84	17	80.75	80.90	5.7	36,534	0.02%
2019/07/22	55	80.36	46	80.51	80.60	9	36,414	0.02%
2019/07/19	10.7	79.76	6	79.43	79.30	4.7	36,308	0.01%
2019/07/18	21.2	79.28	15	79.35	79.00	6.2	36,773	0.02%
2019/07/17	54.5	79.89	4.8	79.71	79.30	49.7	37,533	0.13%
2019/07/16	35.8	79.86	132.3	80.16	80.00	-96.5	37,702	-0.26%	大賣/
2019/07/15	23	76.90	20.8	77.66	78.10	2.2	38,121	0.01%
2019/07/12	18.9	77.77	6	77.65	77.60	12.9	40,175	0.03%
2019/07/11	20.4	78.36	34.2	78.19	78.20	-13.8	41,245	-0.03%
2019/07/10	8.4	78.20	2	78.05	77.90	6.4	42,238	0.02%
2019/07/09	107.1	78.30	17.2	78.35	77.90	89.9	43,101	0.21%	大買/
2019/07/08	37	78.76	33.6	78.73	79.00	3.4	43,727	0.01%
2019/07/05	6.5	78.20	4	78.10	78.20	2.5	44,148	0.01%
2019/07/04	12.4	77.93	10	77.83	77.70	2.4	44,538	0.01%
2019/07/03	35.6	77.91	13	77.92	77.50	22.6	44,768	0.05%
2019/07/02	17.5	79.20	28	79.29	79.10	-10.5	45,091	-0.02%
2019/07/01	28	79.03	59.8	79.02	79.40	-31.8	45,435	-0.07%
2019/06/28	18	77.78	21	77.56	77.40	-3	46,469	-0.01%
2019/06/27	7.7	77.30	34.8	77.51	77.40	-27.1	48,925	-0.06%
2019/06/26	14	76.24	11	76.24	76.30	3	49,037	0.01%
2019/06/25	6.1	76.71	7	76.54	76.40	-1	48,862	0.00%
2019/06/24	22.1	76.16	26	76.68	77.10	-3.9	48,644	-0.01%
2019/06/21	115.1	78.02	64	77.43	76.80	51.1	48,291	0.11%	大買/
2019/06/20	14	77.67	37	77.61	77.70	-23	47,665	-0.05%
2019/06/19	18.4	76.71	40.4	77.09	77.20	-22	47,481	-0.05%
2019/06/18	25.1	76.21	35	76.03	75.90	-10	46,966	-0.02%
2019/06/17	20.2	75.94	81	76.18	76.40	-60.8	46,586	-0.13%
2019/06/14	68.2	75.08	65	75.05	75.10	3.2	46,296	0.01%
2019/06/13	24.3	73.89	32	74.07	74.20	-7.7	45,938	-0.02%
2019/06/12	44	73.15	86	73.30	73.70	-42	45,892	-0.09%
2019/06/11	37.2	72.29	11	72.39	72.40	26.2	45,480	0.06%
2019/06/10	45	71.82	25	71.74	72.10	20	45,277	0.04%
2019/06/06	84.2	71.25	29.4	71.28	71.10	54.8	44,971	0.12%
2019/06/05	113.5	71.47	30.4	72.16	71.00	83.1	44,606	0.19%	大買/
2019/06/04	20.4	72.41	4	72.53	71.80	16.4	44,249	0.04%
2019/06/03	20.1	72.72	20	73.24	73.40	0.1	43,903	0.00%
2019/05/31	52	73.82	49.5	74.02	73.90	2.5	43,607	0.01%
2019/05/30	66.1	72.86	100	73.15	73.40	-33.9	42,989	-0.08%
2019/05/29	31.2	70.89	28.5	71.51	72.20	2.7	42,844	0.01%
2019/05/28	26.6	71.36	4	71.35	71.20	22.6	42,521	0.05%
2019/05/27	30.8	71.54	16.8	71.54	71.40	14	40,574	0.03%
2019/05/24	67.6	71.71	21.1	71.60	71.40	46.4	40,541	0.11%
2019/05/23	95.5	71.71	54	71.68	71.50	41.5	40,262	0.10%
2019/05/22	29.2	74.33	16	74.24	74.00	13.2	39,723	0.03%
2019/05/21	89.3	74.88	14.6	74.91	75.00	74.7	39,988	0.19%
2019/05/20	13.3	75.18	29.9	75.36	75.00	-16.7	39,825	-0.04%
2019/05/17	104.4	75.35	75	75.23	74.70	29.4	39,707	0.07%	大買/
2019/05/16	95.1	77.52	67	76.74	75.90	28.1	39,278	0.07%
2019/05/15	80	77.91	60	77.88	77.80	20	38,512	0.05%
2019/05/14	61	79.67	50	79.66	79.70	11	37,886	0.03%
2019/05/13	33.7	82.14	38.8	82.77	81.20	-5.1	37,563	-0.01%
2019/05/10	28.8	84.37	38.5	84.04	83.70	-9.7	37,575	-0.03%
2019/05/09	91.4	85.36	21	85.13	84.30	70.4	37,560	0.19%
2019/05/08	12.7	85.81	16.8	85.85	85.90	-4.1	37,350	-0.01%
2019/05/07	19.3	86.70	32	86.77	86.60	-12.7	37,276	-0.03%
2019/05/06	36.5	85.51	31.5	85.12	84.90	5	37,269	0.01%
2019/05/03	24.3	87.39	9	87.81	88.20	15.3	36,812	0.04%
2019/05/02	21.4	87.00	13	86.84	86.90	8.4	36,616	0.02%
2019/04/30	11.1	86.85	7.2	87.05	86.90	3.9	36,365	0.01%
2019/04/29	20	88.37	52	87.83	87.80	-32	36,026	-0.09%
2019/04/26	29.6	86.93	16	87.13	87.40	13.6	35,703	0.04%
2019/04/25	21.4	86.21	81.4	86.16	86.80	-60	35,423	-0.17%
2019/04/24	46.7	87.98	38.5	87.96	86.90	8.2	35,170	0.02%
2019/04/23	43.2	87.54	41.9	87.75	88.30	1.3	34,864	0.00%
2019/04/22	28.6	88.32	32.4	88.28	87.80	-3.8	34,003	-0.01%
2019/04/19	128.8	90.17	62.6	90.24	88.90	66.2	33,706	0.20%	大買/
2019/04/18	173	93.56	277.9	94.09	91.60	-105	32,619	-0.32%	大買/大賣/鉅額交易
2019/04/17	112.4	90.88	282.1	91.50	91.80	-169.7	30,553	-0.56%	大買/大賣/鉅額交易
2019/04/16	65.9	90.27	172.5	90.74	89.90	-106.6	29,346	-0.36%	大賣/鉅額交易
2019/04/15	38	88.88	113.7	88.70	89.30	-75.7	28,411	-0.27%	大賣/
2019/04/12	34.9	86.17	145.4	86.05	86.50	-110.5	27,828	-0.40%	大賣/鉅額交易
2019/04/11	46.7	84.10	34.6	84.00	83.80	12.1	27,456	0.04%
2019/04/10	21.9	82.91	42.6	82.88	83.00	-20.7	26,990	-0.08%
2019/04/09	6.3	82.51	23	82.47	82.50	-16.7	26,686	-0.06%
2019/04/08	8.7	82.71	21.6	82.56	82.40	-13	26,501	-0.05%
2019/04/03	26.4	81.42	43.7	81.34	81.90	-17.3	25,825	-0.07%
2019/04/02	59	82.21	134.2	82.46	82.00	-75.2	25,304	-0.30%	大賣/
2019/04/01	65.5	80.00	233	79.68	80.80	-167.5	23,838	-0.70%	大賣/鉅額交易
2019/03/29	7	73.04	30.6	73.17	73.50	-23.6	21,133	-0.11%
2019/03/28	1	71.80	0.9	71.80	71.80	0.1	21,058	0.00%
2019/03/27	12	71.98	9	71.96	71.90	3	21,359	0.01%
2019/03/26	2.1	71.70	6.8	71.71	71.80	-4.7	21,516	-0.02%
2019/03/25	10.2	71.65	0	0.00	71.20	10.2	21,784	0.05%
2019/03/22	22	73.01	47.1	73.19	73.00	-25.1	21,732	-0.12%
2019/03/21	8	72.96	13.8	72.93	73.00	-5.8	21,996	-0.03%
2019/03/20	3.4	72.14	8.6	72.32	72.40	-5.2	22,458	-0.02%
2019/03/19	9.1	72.15	2	71.90	72.30	7.1	23,024	0.03%
2019/03/18	40.6	71.65	22	71.85	72.00	18.6	23,226	0.08%
2019/03/15	7.1	70.82	7	71.00	70.60	0.1	23,470	0.00%
2019/03/14	0	0.00	1.6	71.04	71.10	-1.6	23,311	-0.01%
2019/03/13	8.1	70.80	2.8	70.80	70.70	5.3	24,214	0.02%
2019/03/12	17.8	71.13	11	71.20	71.20	6.8	24,353	0.03%
2019/03/11	23.5	70.52	0	0.00	70.40	23.5	24,453	0.10%
2019/03/08	26.3	70.76	46.7	70.85	70.70	-20.5	24,916	-0.08%
2019/03/07	45	71.88	43	71.82	71.60	2	25,765	0.01%
2019/03/06	18	72.17	1	72.10	72.50	17	26,193	0.06%
2019/03/05	12.2	71.77	5	71.80	71.90	7.2	26,787	0.03%
2019/03/04	61	72.10	13	72.16	72.20	48	26,928	0.18%
2019/02/27	44.1	72.80	3	72.77	72.70	41.1	26,754	0.15%
2019/02/26	1.2	72.98	12.2	73.15	72.80	-11	26,722	-0.04%
2019/02/25	11	73.27	11.6	73.40	73.40	-0.6	26,937	0.00%
2019/02/22	2	73.50	26	73.00	73.50	-24	27,267	-0.09%
2019/02/21	36.5	73.58	29	73.58	73.80	7.5	27,552	0.03%
2019/02/20	20.5	73.13	31.3	73.31	73.20	-10.8	27,545	-0.04%
2019/02/19	28	71.64	22	71.98	72.00	6	27,169	0.02%
2019/02/18	34	71.39	22	71.13	71.00	12	27,351	0.04%
2019/02/15	25.2	70.68	1	70.80	70.30	24.2	27,533	0.09%
2019/02/14	4.7	71.56	5	71.90	71.40	-0.3	27,638	0.00%
2019/02/13	13	72.27	30.4	72.25	72.00	-17.4	27,733	-0.06%
2019/02/12	21	71.48	53.7	71.53	72.00	-32.7	27,694	-0.12%
2019/02/11	33.2	70.01	1	71.10	69.90	32.2	27,543	0.12%
2019/01/30	2.2	70.18	4.8	70.17	70.00	-2.6	27,311	-0.01%
2019/01/29	6.4	69.92	7.9	70.11	69.90	-1.5	27,329	-0.01%
2019/01/28	3.6	70.78	15.6	70.82	70.80	-12	27,288	-0.04%
2019/01/25	18.2	70.63	13.9	70.51	70.70	4.3	27,511	0.02%
2019/01/24	15	69.87	2	70.00	70.00	13	27,455	0.05%
2019/01/23	3.7	69.87	9.6	70.07	69.70	-5.9	27,740	-0.02%
2019/01/22	3.6	70.56	1	70.50	70.70	2.6	27,933	0.01%
2019/01/21	15	71.03	9	71.13	71.20	6	28,393	0.02%
2019/01/18	2.8	70.60	2	70.65	70.80	0.8	29,728	0.00%
2019/01/17	11.8	70.35	7.6	70.43	70.40	4.2	30,927	0.01%
2019/01/16	41.2	70.13	1.7	70.14	70.20	39.5	31,610	0.12%
2019/01/15	52	69.82	38	69.95	70.30	14	31,959	0.04%
2019/01/14	16.6	68.78	1	69.10	68.70	15.6	32,168	0.05%
2019/01/11	8.7	69.73	5.8	69.81	69.40	2.8	33,547	0.01%
2019/01/10	3.6	69.35	4.8	69.21	69.30	-1.2	33,515	0.00%
2019/01/09	22.1	69.13	41.7	69.86	69.90	-19.6	33,515	-0.06%
2019/01/08	8	68.80	1	69.10	68.60	7	33,510	0.02%
2019/01/07	13.4	68.50	12.5	69.18	69.30	0.9	33,710	0.00%
2019/01/04	38.7	67.43	32	68.07	67.60	6.7	33,606	0.02%
2019/01/03	29.3	68.96	2	68.80	68.90	27.3	33,646	0.08%
2019/01/02	2.4	70.12	0	0.00	70.10	2.4	33,501	0.01%
2018/12/28	3.7	70.85	0.7	70.80	70.80	3	33,856	0.01%
2018/12/27	3	71.17	4	71.18	70.80	-1	34,100	0.00%
2018/12/26	5	70.68	5	70.76	70.20	0	34,354	0.00%
2018/12/25	3	70.40	27.5	70.38	70.70	-24.5	34,538	-0.07%
2018/12/24	3	71.17	3	71.13	71.40	0	35,126	0.00%
2018/12/22	5.4	70.90	25	70.91	70.90	-19.6	35,373	-0.06%
2018/12/21	12	70.59	34.6	70.75	71.40	-22.6	35,779	-0.06%
2018/12/20	3	71.37	8.7	71.59	71.50	-5.7	35,804	-0.02%
2018/12/19	4.2	71.31	10.6	71.46	71.80	-6.4	35,643	-0.02%
2018/12/18	32.1	70.49	4	70.58	70.80	28.1	35,873	0.08%
2018/12/17	14.4	71.77	2	71.55	71.10	12.4	36,093	0.03%
2018/12/14	14	71.44	8.5	71.57	71.50	5.5	36,528	0.02%
2018/12/13	11	72.47	96.8	72.51	73.00	-85.8	36,813	-0.23%
2018/12/12	13.1	70.75	56.2	70.80	71.20	-43.1	37,341	-0.12%
2018/12/11	16.8	68.63	54.3	68.81	68.40	-37.5	37,568	-0.10%
2018/12/10	60.7	68.00	27.3	67.74	67.70	33.4	37,759	0.09%
2018/12/07	52.8	69.45	4	69.18	69.10	48.8	37,568	0.13%
2018/12/06	94.6	69.60	10.5	69.61	69.00	84.1	37,365	0.23%
2018/12/05	42	71.95	48	72.04	71.60	-6	36,597	-0.02%
2018/12/04	25.3	73.78	30.4	73.32	73.40	-5.1	36,922	-0.01%
2018/12/03	103.4	74.04	21.8	73.75	74.00	81.6	36,977	0.22%	大買/
2018/11/30	9.5	73.15	33.4	73.45	71.90	-23.9	36,598	-0.07%
2018/11/29	12.4	73.51	5.2	73.61	72.40	7.2	35,692	0.02%
2018/11/28	13.7	71.99	38.9	71.73	73.10	-25.2	35,289	-0.07%
2018/11/27	35.4	70.43	4	70.50	70.70	31.4	34,839	0.09%
2018/11/26	8.4	71.12	63.1	70.95	71.00	-54.7	34,800	-0.16%
2018/11/23	65	70.06	60	70.16	70.00	5	34,663	0.01%
2018/11/22	43.2	70.00	80	69.91	69.50	-36.8	34,653	-0.11%
2018/11/21	69.5	69.69	22	70.25	70.60	47.5	34,466	0.14%
2018/11/20	70.5	71.72	25	71.94	71.00	45.5	34,147	0.13%
2018/11/19	35.2	73.25	4	73.20	73.40	31.2	33,901	0.09%
2018/11/16	9.7	74.10	15	74.29	74.30	-5.3	34,199	-0.02%
2018/11/15	40.5	73.67	86	72.67	74.50	-45.5	35,037	-0.13%
2018/11/14	32.4	73.49	304	74.10	73.30	-271.6	34,998	-0.78%	大賣/鉅額交易
2018/11/13	17.5	74.45	1.8	74.52	74.40	15.7	34,972	0.04%
2018/11/12	6.1	76.20	15.3	76.24	76.20	-9.2	34,899	-0.03%
2018/11/09	12.9	75.88	0	0.00	76.10	12.9	35,101	0.04%
2018/11/08	43.8	77.30	25	76.97	76.60	18.8	35,138	0.05%
2018/11/07	10.8	77.77	1	77.90	77.90	9.8	35,022	0.03%
2018/11/06	22.7	78.29	13.5	77.94	77.30	9.2	35,016	0.03%
2018/11/05	29.5	80.25	15.1	79.97	80.00	14.4	35,081	0.04%
2018/11/02	20.6	79.72	25.8	80.71	81.00	-5.2	35,222	-0.01%
2018/11/01	13.2	78.85	45.7	79.65	79.90	-32.5	35,105	-0.09%
2018/10/31	55.2	78.64	87.6	78.41	78.80	-32.4	35,267	-0.09%
2018/10/30	47.2	76.10	20.2	75.91	76.40	27	35,030	0.08%
2018/10/29	39.7	77.27	5	76.82	75.50	34.7	35,063	0.10%
2018/10/26	154	77.08	47.4	77.69	76.20	106.6	35,074	0.30%	大買/鉅額交易
2018/10/17	186.7	69.78	66.6	69.90	68.10	120.1	34,592	0.35%	大買/鉅額交易
2018/10/16	79.1	70.10	56.6	70.11	70.40	22.5	33,758	0.07%
2018/10/15	57.2	70.56	22.8	70.60	70.50	34.5	33,489	0.10%
2018/10/12	52.1	70.61	28.6	71.00	71.90	23.5	33,508	0.07%
2018/10/11	132.9	70.72	62	70.86	70.10	70.9	33,512	0.21%	大買/
2018/10/09	17	75.66	8	75.65	75.30	9	32,293	0.03%
2018/10/08	14.1	75.57	10	75.71	75.50	4.1	32,342	0.01%
2018/10/05	40.7	75.73	24.7	75.79	75.60	16	32,631	0.05%
2018/10/04	45.1	76.50	10.5	76.49	76.20	34.6	32,542	0.11%
2018/10/03	60.3	77.84	11	77.83	77.80	49.3	32,668	0.15%
2018/10/02	59.6	78.68	31	79.48	78.10	28.6	32,896	0.09%
2018/10/01	13	80.05	117	79.94	79.90	-104	32,641	-0.32%	大賣/鉅額交易
2018/09/28	42.1	78.95	63.5	79.03	79.20	-21.4	32,840	-0.07%
2018/09/27	206.5	78.30	16	78.08	78.70	190.5	32,499	0.59%	大買/鉅額交易
2018/09/26	31	77.55	53.2	77.36	77.30	-22.2	32,279	-0.07%
2018/09/25	4.1	75.88	6.5	75.85	76.10	-2.4	32,142	-0.01%
2018/09/21	75.2	75.56	39	75.69	75.80	36.2	32,370	0.11%
2018/09/20	22.1	75.63	17.2	75.68	75.60	4.9	32,265	0.02%
2018/09/19	59.4	76.20	15	76.17	76.40	44.4	32,294	0.14%
2018/09/18	31.5	76.32	32	76.73	75.80	-0.5	32,335	0.00%
2018/09/17	36.1	77.73	6.1	77.79	77.80	30	32,456	0.09%
2018/09/14	43.4	77.50	16.5	77.72	77.90	26.9	32,799	0.08%
2018/09/13	48.1	76.72	63.2	76.01	76.00	-15.1	32,828	-0.05%
2018/09/12	24.1	77.51	29	77.59	77.00	-4.9	32,740	-0.01%
2018/09/11	86.2	76.98	48	77.11	77.70	38.2	32,803	0.12%
2018/09/10	133.1	75.75	69.2	76.15	75.10	63.9	33,096	0.19%	大買/
2018/09/07	85.4	78.10	46	78.05	77.70	39.4	32,715	0.12%
2018/09/06	45.4	79.48	116.5	79.41	79.30	-71.1	32,743	-0.22%	大賣/
2018/09/05	21.1	80.20	32.2	80.17	80.10	-11.1	32,558	-0.03%
2018/09/04	16.2	80.23	11	80.23	80.10	5.2	32,939	0.02%
2018/09/03	15.2	80.22	26	80.47	80.10	-10.9	33,317	-0.03%
2018/08/31	52	80.49	18.1	80.65	80.50	33.9	34,592	0.10%
2018/08/30	13.3	81.15	17.1	81.16	80.90	-3.9	35,372	-0.01%
2018/08/29	44	81.30	41.1	81.37	81.40	2.8	35,704	0.01%
2018/08/28	39	81.30	119	81.20	81.20	-80	35,877	-0.22%	大賣/
2018/08/27	25.1	81.11	2	81.00	81.00	23.1	36,077	0.06%
2018/08/24	17	80.88	2	81.10	81.10	15	36,106	0.04%
2018/08/23	13	81.35	15.1	81.47	81.80	-2.1	37,143	-0.01%
2018/08/22	18.8	81.47	20	81.61	81.70	-1.2	37,444	0.00%
2018/08/21	16.3	81.03	2.1	81.17	81.00	14.2	37,825	0.04%
2018/08/20	12.8	81.17	10.2	81.09	81.00	2.6	38,555	0.01%
2018/08/17	7.5	81.44	10.5	81.68	81.10	-3	39,047	-0.01%
2018/08/16	109.1	81.65	75	81.19	81.20	34.1	39,033	0.09%	大買/
2018/08/15	351.4	80.93	361	80.58	81.10	-9.6	38,932	-0.02%	大買/大賣/
2018/08/14	99.8	81.54	22	81.62	81.30	77.8	38,576	0.20%
2018/08/13	77.6	84.28	54	84.89	83.80	23.6	37,744	0.06%
2018/08/10	32.1	85.81	59	85.79	85.90	-26.9	37,559	-0.07%
2018/08/09	10.3	85.00	62	85.34	85.20	-51.8	37,496	-0.14%
2018/08/08	13.3	85.00	54	84.95	85.00	-40.8	37,984	-0.11%
2018/08/07	37.3	85.11	72	84.97	84.40	-34.7	38,653	-0.09%
2018/08/06	47.5	84.28	65	84.59	84.60	-17.5	40,277	-0.04%
2018/08/03	8	83.45	34	83.71	83.80	-26	40,685	-0.06%
2018/08/02	92.1	83.39	3	82.67	82.80	89.1	40,725	0.22%
2018/08/01	10	84.03	122	84.09	84.10	-112	40,747	-0.27%	大賣/鉅額交易
2018/07/31	51	83.68	5	83.88	83.80	46	40,718	0.11%
2018/07/30	31.2	84.20	86	84.17	84.20	-54.9	40,734	-0.13%
2018/07/27	35	83.45	22.1	83.22	83.20	12.9	40,533	0.03%
2018/07/26	14	82.55	28.9	83.01	83.50	-14.9	40,985	-0.04%
2018/07/25	102.1	82.88	27	82.94	82.70	75.1	41,156	0.18%	大買/
2018/07/24	54	85.34	116.7	85.34	85.20	-62.7	41,023	-0.15%	大賣/
2018/07/23	9.2	85.42	63	85.36	85.50	-53.8	40,405	-0.13%
2018/07/20	18	85.18	28	85.17	85.30	-10	40,448	-0.02%
2018/07/19	14.3	84.84	34	84.95	85.20	-19.7	40,634	-0.05%
2018/07/18	11	83.78	99.3	84.11	84.10	-88.3	41,177	-0.21%
2018/07/17	2	83.25	8	82.96	82.90	-6	41,148	-0.01%
2018/07/16	21.2	82.93	7	83.09	82.80	14.2	41,273	0.03%
2018/07/13	12	82.56	6.1	82.38	82.90	5.9	42,018	0.01%
2018/07/12	6.1	80.86	6	81.42	81.20	0.1	42,639	0.00%
2018/07/11	13	81.20	27	81.09	81.60	-14	42,885	-0.03%
2018/07/10	59.2	80.55	8.1	80.50	80.50	51.1	42,680	0.12%
2018/07/09	14.1	81.01	10	81.36	80.80	4.1	42,584	0.01%
2018/07/06	59.1	80.61	26	80.56	80.50	33.1	42,830	0.08%
2018/07/05	10.4	81.18	1	81.20	81.20	9.4	42,840	0.02%
2018/07/04	19	81.22	6	81.23	81.60	13	43,143	0.03%
2018/07/03	29.8	80.99	7.1	80.86	80.70	22.7	43,802	0.05%
2018/07/02	17	81.80	19.1	81.62	81.00	-2.1	44,386	0.00%
2018/06/29	65.3	82.26	16.5	82.49	83.20	48.8	44,722	0.11%
2018/06/28	27.3	80.71	13	80.72	80.50	14.3	46,328	0.03%
2018/06/27	44	81.06	19	81.12	80.90	25	46,430	0.05%
2018/06/26	82.4	80.84	71.2	80.39	81.00	11.2	46,386	0.02%
2018/06/25	42.1	81.78	14	81.76	81.50	28.1	46,072	0.06%
2018/06/22	37.2	82.10	7	82.20	82.30	30.2	45,973	0.07%
2018/06/21	23	82.87	49	83.03	82.70	-26	45,954	-0.06%
2018/06/20	61.1	82.31	8	82.36	83.00	53.1	46,402	0.11%
2018/06/19	120.4	83.21	43.5	83.23	83.00	76.9	46,024	0.17%	大買/
2018/06/15	40.5	84.79	63	84.82	85.00	-22.6	45,391	-0.05%
2018/06/14	62.2	86.17	26.5	86.28	85.50	35.7	44,934	0.08%
2018/06/13	24.2	87.62	8	87.63	87.80	16.2	44,377	0.04%
2018/06/12	64.6	87.54	17	87.36	87.70	47.6	45,087	0.11%
2018/06/11	42.2	87.58	16	87.63	87.40	26.2	45,024	0.06%
2018/06/08	108.5	89.79	59.5	89.12	88.30	49	45,184	0.11%	大買/
2018/06/07	165.8	90.15	75.7	90.22	91.20	90.1	44,916	0.20%	大買/
2018/06/06	22.2	88.34	51.1	88.83	89.10	-28.9	44,888	-0.06%
2018/06/05	30	87.71	42	88.07	88.10	-12	45,553	-0.03%
2018/06/04	9	87.92	22.1	87.77	87.80	-13.1	45,573	-0.03%
2018/06/01	36.3	86.58	43.5	86.54	86.60	-7.2	45,724	-0.02%
2018/05/31	24	86.83	25.3	86.59	85.70	-1.3	45,907	0.00%
2018/05/30	61.1	87.12	35	87.49	87.40	26	45,020	0.06%
2018/05/29	26.2	88.09	16.2	88.14	87.60	10	44,829	0.02%
2018/05/28	63.9	88.46	98.5	88.46	88.80	-34.6	44,821	-0.08%
2018/05/25	43.8	85.80	76.7	86.19	86.50	-32.9	44,419	-0.07%
2018/05/24	3	83.73	4	84.20	84.10	-1	44,188	0.00%
2018/05/23	7.2	83.80	5	84.36	83.60	2.2	44,702	0.00%
2018/05/22	27.1	84.19	9	84.67	84.00	18.1	45,124	0.04%
2018/05/21	8.8	84.92	15.1	85.03	85.00	-6.3	45,700	-0.01%
2018/05/18	10.2	84.45	11	84.31	83.90	-0.8	46,339	0.00%
2018/05/17	31.8	84.92	17	85.06	84.20	14.8	47,022	0.03%
2018/05/16	58.1	85.01	27.9	85.00	84.60	30.2	47,215	0.06%
2018/05/15	95.5	86.98	105.1	87.33	86.00	-9.7	47,488	-0.02%	大賣/
2018/05/14	121.5	89.22	201.8	89.22	89.00	-80.3	48,662	-0.17%	大買/大賣/
2018/05/11	26.7	84.41	49	84.49	85.00	-22.3	47,388	-0.05%
2018/05/10	2.2	82.40	15.2	82.63	82.90	-13.1	47,391	-0.03%
2018/05/09	53	82.36	13.5	82.07	81.80	39.5	47,644	0.08%
2018/05/08	11	81.83	50.5	82.46	82.60	-39.5	48,053	-0.08%
2018/05/07	11	81.32	9	81.52	81.60	2	48,209	0.00%
2018/05/04	15.3	80.60	2	80.60	80.40	13.3	48,519	0.03%
2018/05/03	87.4	80.50	47.5	80.50	80.10	39.9	48,855	0.08%
2018/05/02	35	82.66	13	82.74	81.80	22	48,950	0.04%
2018/04/30	28.3	82.71	67	82.58	82.90	-38.7	49,029	-0.08%
2018/04/27	77	81.13	6	81.12	81.50	71	49,363	0.14%
2018/04/26	41	81.07	30.4	81.11	80.60	10.7	49,915	0.02%
2018/04/25	113.2	79.94	58.4	80.09	80.40	54.8	50,957	0.11%	大買/
2018/04/24	135.3	81.17	116.5	81.26	80.60	18.8	51,057	0.04%	大買/大賣/
2018/04/23	114.7	83.22	29	83.20	83.00	85.7	50,484	0.17%	大買/
2018/04/20	46.1	83.96	38.6	83.89	84.00	7.5	50,371	0.01%
2018/04/19	79.1	84.63	127	84.13	85.00	-47.9	50,547	-0.09%	大賣/
2018/04/18	66.4	85.36	53	85.24	84.80	13.4	50,204	0.03%
2018/04/17	57.7	86.81	7.5	86.67	86.50	50.2	50,087	0.10%
2018/04/16	33.6	87.15	9	87.63	87.60	24.6	50,333	0.05%
2018/04/13	37	87.02	5.1	87.15	87.00	31.9	50,506	0.06%
2018/04/12	40.1	87.12	11	86.99	86.80	29.1	50,851	0.06%
2018/04/11	55	87.78	35	88.08	87.30	20	51,181	0.04%
2018/04/10	43.9	87.17	17	87.08	87.00	26.9	51,411	0.05%
2018/04/09	43.3	86.98	10	87.13	87.40	33.3	51,757	0.06%
2018/04/03	90.7	87.24	10.5	87.28	87.20	80.2	51,281	0.16%
2018/04/02	74	88.27	17	88.54	88.10	57	50,921	0.11%
2018/03/31	252.9	88.88	82.2	89.07	88.50	170.7	50,680	0.34%	大買/鉅額交易
2018/03/30	60	91.67	20	91.69	91.40	40	48,765	0.08%
2018/03/29	53	90.09	10	90.09	90.00	43	48,632	0.09%
2018/03/28	50	90.45	5	90.58	90.10	45	48,333	0.09%
2018/03/27	16	91.05	7	91.19	91.20	9	48,237	0.02%
2018/03/26	58.1	89.92	10	89.83	90.20	48.1	48,082	0.10%
2018/03/23	83.2	90.88	21	90.92	90.40	62.2	48,202	0.13%
2018/03/22	23	92.92	12	92.92	92.80	11	48,376	0.02%
2018/03/21	29.1	92.58	3	92.40	92.40	26.1	48,263	0.05%
2018/03/20	19	92.62	12.3	92.54	92.60	6.7	48,615	0.01%
2018/03/19	18.8	92.81	25.6	92.90	92.90	-6.8	48,662	-0.01%
2018/03/16	29.2	93.19	27	93.21	92.80	2.2	48,767	0.00%
2018/03/15	81	93.62	14.1	93.21	93.40	66.9	48,424	0.14%
2018/03/14	44.3	93.74	28	93.64	93.30	16.3	48,939	0.03%
2018/03/13	138	95.35	88.3	95.72	95.20	49.7	48,868	0.10%	大買/
2018/03/12	34.5	93.96	181	94.13	94.30	-146.5	48,136	-0.30%	大賣/鉅額交易
2018/03/09	259	91.03	215.1	91.73	91.90	43.9	48,311	0.09%	大買/大賣/
2018/03/08	17	89.37	64	89.34	89.40	-47	48,434	-0.10%
2018/03/07	123	89.40	173	89.49	88.50	-50	48,600	-0.10%	大買/大賣/
2018/03/06	69.1	88.25	15	88.20	88.20	54.1	49,225	0.11%
2018/03/05	35.5	87.30	7	87.51	87.00	28.5	49,994	0.06%
2018/03/02	18.8	87.33	21	87.60	87.80	-2.3	49,680	0.00%
2018/03/01	13.2	87.87	4	87.83	87.90	9.2	49,850	0.02%
2018/02/27	15.9	88.83	20.9	89.02	88.10	-5.1	49,752	-0.01%
2018/02/26	82.2	89.44	20	89.30	88.80	62.2	49,448	0.13%
2018/02/23	28	88.68	7	88.87	88.90	21	49,325	0.04%
2018/02/22	21.3	87.84	52	87.81	87.90	-30.7	49,530	-0.06%
2018/02/21	85.4	88.48	8	88.51	88.20	77.4	49,335	0.16%
2018/02/12	93.3	87.81	36.5	87.81	87.60	56.8	48,915	0.12%
2018/02/09	70.2	86.83	8	87.20	87.50	62.2	48,743	0.13%
2018/02/08	97.4	89.55	7.1	89.17	89.00	90.3	48,453	0.19%
2018/02/07	57	90.61	31.1	90.12	90.00	25.9	49,905	0.05%
2018/02/06	169.4	89.94	54.1	89.64	89.20	115.3	49,153	0.23%	大買/鉅額交易
2018/02/05	37	92.97	109	92.79	92.80	-72	47,142	-0.15%	大賣/
2018/02/02	81	94.10	48.4	94.76	95.20	32.6	47,140	0.07%
2018/02/01	54	93.56	94.5	94.23	93.50	-40.5	47,024	-0.09%
2018/01/31	118.2	92.37	17	92.75	92.20	101.2	46,756	0.22%	大買/鉅額交易
2018/01/30	55	93.93	22	94.11	93.60	33	46,299	0.07%
2018/01/29	53	94.79	30	94.71	94.70	23	46,043	0.05%
2018/01/26	12	95.43	8	95.73	95.40	4	45,847	0.01%
2018/01/25	29.3	95.53	52	95.63	95.40	-22.7	45,486	-0.05%
2018/01/24	18	96.01	36	95.98	95.90	-18	44,848	-0.04%
2018/01/23	63	95.85	71	96.30	96.90	-8	44,696	-0.02%
2018/01/22	56.1	96.81	55	96.89	96.60	1.1	44,513	0.00%
2018/01/19	117.7	96.24	207.3	96.12	96.90	-89.6	43,848	-0.20%	大買/大賣/
2018/01/18	198.1	94.47	146.5	94.41	93.80	51.5	42,486	0.12%	大買/大賣/
2018/01/17	24.7	92.96	20	93.16	93.40	4.7	42,043	0.01%
2018/01/16	62.2	93.22	32	93.44	93.40	30.2	41,887	0.07%
2018/01/15	34.3	92.96	46.1	92.82	93.30	-11.8	41,766	-0.03%
2018/01/12	62.3	91.88	41	91.70	91.80	21.3	41,540	0.05%
2018/01/11	108.3	91.50	5	91.84	91.40	103.3	41,459	0.25%	大買/鉅額交易
2018/01/10	67.1	90.87	4	90.80	90.80	63.1	40,939	0.15%
2018/01/09	27.3	91.95	13.8	92.00	91.80	13.6	40,640	0.03%
2018/01/08	71.2	91.93	4.5	91.82	91.80	66.7	40,616	0.16%
2018/01/05	28	92.16	11	92.39	93.00	17	40,275	0.04%
2018/01/04	70.6	92.76	22	92.88	92.60	48.6	39,996	0.12%
2018/01/03	72.5	94.34	7	94.63	94.00	65.5	39,819	0.16%
2018/01/02	25	94.97	8	94.91	95.00	17	39,215	0.04%