鴻海 (2317)-凱基-松山券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/12/03	78.5	197.24	22	197.98	196.50	56.5	67,153	0.08%
2024/12/02	361	197.18	122	197.88	196.00	239	67,158	0.36%	大買/大賣/鉅額交易
2024/11/29	59.9	195.56	34.1	195.72	195.50	25.8	66,987	0.04%
2024/11/28	103	195.19	58.1	195.26	195.50	44.9	67,030	0.07%	大買/
2024/11/27	119.8	198.30	120.1	198.49	196.50	-0.3	67,043	0.00%	大買/大賣/
2024/11/26	183.8	203.41	83	203.86	202.50	100.8	66,507	0.15%	大買/
2024/11/25	30.8	208.69	148.3	208.30	210.50	-117.5	65,430	-0.18%	大賣/鉅額交易
2024/11/22	162.3	203.87	57.3	205.58	203.00	105	64,798	0.16%	大買/鉅額交易
2024/11/21	55.1	203.48	197	202.98	202.50	-141.9	65,000	-0.22%	大賣/鉅額交易
2024/11/20	137.3	205.89	141.2	206.83	206.00	-3.9	65,385	-0.01%	大買/大賣/
2024/11/19	65.3	202.43	22.2	203.15	203.50	43.1	65,849	0.07%
2024/11/18	70.2	203.02	45.7	204.88	202.50	24.5	66,210	0.04%
2024/11/15	117.7	207.82	89	207.98	207.00	28.7	66,169	0.04%	大買/
2024/11/14	160.7	211.68	142.1	211.14	211.50	18.6	65,720	0.03%	大買/大賣/
2024/11/13	48.7	213.51	32.1	214.39	214.50	16.7	65,927	0.03%
2024/11/12	56.9	214.83	109.2	215.40	214.00	-52.3	66,646	-0.08%	大賣/
2024/11/11	10.1	218.66	18.6	218.96	220.00	-8.5	67,372	-0.01%
2024/11/08	44.3	218.98	56.1	218.38	218.00	-11.8	68,533	-0.02%
2024/11/07	33.4	216.95	40.5	216.13	217.00	-7	69,919	-0.01%
2024/11/06	20.1	214.95	17.3	215.12	213.50	2.8	71,518	0.00%
2024/11/05	27.1	213.83	10	213.55	214.00	17.1	73,247	0.02%
2024/11/04	13	210.07	31.8	211.56	214.00	-18.9	77,681	-0.02%
2024/11/01	66.2	205.60	15	206.00	208.00	51.2	80,548	0.06%
2024/10/30	28.1	211.05	38.1	212.74	211.50	-10	81,929	-0.01%
2024/10/29	55.3	209.60	36.5	209.20	209.50	18.8	81,977	0.02%
2024/10/28	33.2	216.87	48.7	218.53	215.00	-15.5	81,834	-0.02%
2024/10/25	7.7	214.05	54.6	213.88	216.00	-46.9	81,192	-0.06%
2024/10/24	23.9	211.81	54.8	212.20	211.50	-30.9	81,356	-0.04%
2024/10/23	11.1	214.85	37.1	215.46	216.00	-26	81,746	-0.03%
2024/10/22	19.7	214.74	65.6	212.73	215.50	-45.9	82,294	-0.06%
2024/10/21	29.4	210.39	28.6	211.37	210.00	0.8	83,469	0.00%
2024/10/18	89.3	209.51	47.9	209.45	207.50	41.4	83,998	0.05%
2024/10/17	46.3	207.20	46.1	207.53	208.50	0.2	84,516	0.00%
2024/10/16	17.8	205.46	23.2	205.61	205.00	-5.4	84,684	-0.01%
2024/10/15	23.5	203.62	72.3	204.55	207.00	-48.9	84,454	-0.06%
2024/10/14	28.8	198.42	51	198.43	199.00	-22.2	83,225	-0.03%
2024/10/11	19.7	200.83	23.4	200.83	200.00	-3.7	84,917	0.00%
2024/10/09	68.5	198.12	102	198.20	199.00	-33.5	84,841	-0.04%	大賣/
2024/10/08	30.9	195.08	66.1	195.47	194.00	-35.2	84,628	-0.04%
2024/10/07	65.3	197.08	24.8	197.08	197.50	40.5	86,026	0.05%
2024/10/04	103.5	193.23	62.8	193.70	194.00	40.7	86,540	0.05%	大買/
2024/10/01	26.3	186.78	35.1	188.30	187.00	-8.8	85,357	-0.01%
2024/09/30	25.7	189.13	84.8	189.47	187.50	-59.1	86,645	-0.07%
2024/09/27	28.3	191.38	78.3	191.82	191.00	-50	86,879	-0.06%
2024/09/26	25.2	189.56	30	190.82	189.50	-4.8	88,138	-0.01%
2024/09/25	41.4	188.50	68.9	188.97	188.50	-27.5	88,278	-0.03%
2024/09/24	93.3	182.59	62.9	181.20	183.00	30.5	87,589	0.03%
2024/09/23	50.3	179.19	54.1	179.63	180.00	-3.8	88,056	0.00%
2024/09/20	88.1	178.56	80.1	180.25	177.00	8	89,343	0.01%
2024/09/19	14.3	175.71	4.2	175.76	176.50	10.1	89,933	0.01%
2024/09/18	144.4	176.38	18.1	177.47	174.00	126.3	90,975	0.14%	大買/鉅額交易
2024/09/16	45.2	176.57	36	179.22	181.00	9.1	92,423	0.01%
2024/09/13	21	176.67	10.2	177.12	176.00	10.8	94,482	0.01%
2024/09/12	1.2	176.55	19.1	176.69	177.50	-17.9	96,794	-0.02%
2024/09/11	19.1	170.40	27	170.50	169.50	-7.9	97,425	-0.01%
2024/09/10	41.1	169.36	137	167.79	169.00	-95.9	98,440	-0.10%	大賣/
2024/09/09	38.5	171.97	13.6	172.52	172.00	24.9	98,999	0.03%
2024/09/06	29	176.66	31.2	176.63	176.50	-2.2	100,326	0.00%
2024/09/05	45.3	176.89	4.8	178.60	175.00	40.5	101,765	0.04%
2024/09/04	74.1	175.40	54.1	177.37	179.50	20.1	101,899	0.02%
2024/09/03	20.5	184.37	18.3	185.38	185.00	2.2	100,741	0.00%
2024/09/02	57.5	185.39	5	183.40	183.00	52.5	101,914	0.05%
2024/08/30	10.3	184.01	27.5	184.22	184.50	-17.2	103,273	-0.02%
2024/08/29	39.5	181.94	63	181.90	184.50	-23.5	104,122	-0.02%
2024/08/28	71.9	183.88	21.1	181.85	185.50	50.8	104,648	0.05%
2024/08/27	17.8	180.14	2.1	180.05	180.50	15.7	106,103	0.01%
2024/08/26	61.2	182.43	15.1	183.07	182.00	46.2	106,949	0.04%
2024/08/23	39.7	179.10	35.3	177.87	180.00	4.4	107,498	0.00%
2024/08/22	43.3	180.61	30.2	180.08	179.50	13.1	107,809	0.01%
2024/08/21	110.7	183.57	13.1	184.16	183.50	97.5	108,503	0.09%	大買/
2024/08/20	34.8	187.74	20.4	188.78	186.50	14.4	108,463	0.01%
2024/08/19	22.1	186.68	20.9	186.96	187.00	1.2	108,510	0.00%
2024/08/16	77.1	185.62	41.1	185.06	184.00	36	108,475	0.03%
2024/08/15	41	182.98	14.6	183.51	181.00	26.4	108,044	0.02%
2024/08/14	37.3	185.46	50.2	185.08	185.50	-13	107,885	-0.01%
2024/08/13	43.6	180.51	73.2	180.69	181.00	-29.6	107,715	-0.03%
2024/08/12	36.4	176.06	110.2	176.50	176.00	-73.8	108,358	-0.07%	大賣/
2024/08/09	50	169.41	45.2	170.63	168.50	4.8	109,102	0.00%
2024/08/08	142.5	163.45	45	164.75	163.50	97.5	108,889	0.09%	大買/
2024/08/07	145	171.12	104.8	171.59	170.50	40.3	107,321	0.04%	大買/大賣/
2024/08/06	189.8	166.25	163	168.83	167.50	26.9	105,884	0.03%	大買/大賣/
2024/08/05	229.7	169.10	63	169.43	168.00	166.7	102,629	0.16%	大買/鉅額交易
2024/08/02	141.9	190.88	61.5	189.31	186.50	80.4	100,061	0.08%	大買/
2024/08/01	43.2	203.07	24.5	203.31	202.50	18.7	99,293	0.02%
2024/07/31	50.1	199.66	62.6	199.60	198.00	-12.5	101,079	-0.01%
2024/07/30	42.4	193.30	11.2	193.17	196.00	31.2	100,915	0.03%
2024/07/29	19.1	194.30	36.4	193.64	193.00	-17.3	101,111	-0.02%
2024/07/26	88.2	191.48	14.7	192.40	192.00	73.4	101,334	0.07%
2024/07/23	43.9	199.76	62.5	199.34	201.50	-18.7	101,273	-0.02%
2024/07/22	90	196.04	46.1	193.94	192.50	43.9	101,525	0.04%
2024/07/19	43.3	201.72	36.3	202.28	204.00	7	100,691	0.01%
2024/07/18	108.5	205.32	113.1	205.27	204.00	-4.6	102,383	0.00%	大買/大賣/
2024/07/17	46.5	213.45	14	214.50	212.00	32.5	101,305	0.03%
2024/07/16	61.7	213.96	29.1	214.55	213.00	32.6	101,241	0.03%
2024/07/15	13.4	216.62	39.8	216.89	216.50	-26.4	102,079	-0.03%
2024/07/12	104.7	217.22	30.3	216.81	216.00	74.4	102,453	0.07%	大買/
2024/07/11	29.6	225.81	27.4	225.70	225.50	2.1	101,909	0.00%
2024/07/10	48.3	223.67	48.6	223.27	223.50	-0.3	103,744	0.00%
2024/07/09	67.6	227.02	55.7	227.51	225.50	11.9	104,436	0.01%
2024/07/08	40.6	222.28	90.5	224.21	226.50	-49.9	104,093	-0.05%
2024/07/05	13.8	213.78	4.4	214.09	214.50	9.3	105,052	0.01%
2024/07/04	16.3	213.33	58.1	212.60	214.50	-41.9	105,962	-0.04%
2024/07/03	30.2	204.82	31.3	206.04	203.00	-1.1	105,809	0.00%
2024/07/02	131	208.35	61.3	206.18	204.50	69.7	106,349	0.07%	大買/
2024/07/01	69.4	215.84	45	215.88	216.00	24.4	106,325	0.02%
2024/06/28	30.9	214.25	33	214.33	214.00	-2.1	108,067	0.00%
2024/06/27	90.3	212.05	43.1	212.18	212.50	47.2	108,103	0.04%
2024/06/26	55.7	211.54	55.6	213.71	210.00	0.1	109,229	0.00%
2024/06/25	130.3	207.56	80.6	209.55	211.00	49.7	110,700	0.04%	大買/
2024/06/24	64.4	206.58	62.2	206.96	206.00	2.2	111,189	0.00%
2024/06/21	111.2	213.49	56.4	213.30	212.00	54.8	112,462	0.05%	大買/
2024/06/20	77.7	213.52	120.2	212.22	217.50	-42.5	112,162	-0.04%	大賣/
2024/06/19	71.4	206.04	137.1	205.40	203.00	-65.6	113,142	-0.06%	大賣/
2024/06/18	101.8	199.11	28.8	198.79	198.50	73	113,310	0.06%	大買/
2024/06/17	18.8	196.23	51.3	198.17	200.00	-32.5	115,217	-0.03%
2024/06/14	25.2	195.41	119.1	196.79	198.00	-93.9	116,569	-0.08%	大賣/
2024/06/13	77.4	191.04	47.6	192.15	192.00	29.8	118,495	0.03%
2024/06/12	92.1	186.27	70.6	185.36	187.50	21.6	122,764	0.02%
2024/06/11	7.3	178.84	12	180.04	180.50	-4.7	123,876	0.00%
2024/06/07	17.1	177.56	24	177.56	177.50	-6.9	128,123	-0.01%
2024/06/06	36.7	179.83	53.1	179.92	177.50	-16.5	132,975	-0.01%
2024/06/05	66.5	174.15	27.3	173.74	175.50	39.3	133,281	0.03%
2024/06/04	57	172.25	78	173.51	171.00	-21	132,468	-0.02%
2024/06/03	77.7	176.71	59.6	177.27	176.50	18.1	131,562	0.01%
2024/05/31	78.1	174.94	60.9	176.04	172.00	17.3	130,748	0.01%
2024/05/30	63.8	177.52	216	177.67	176.50	-152.3	129,554	-0.12%	大賣/鉅額交易
2024/05/29	28.1	183.41	17	181.82	180.50	11.1	130,014	0.01%
2024/05/28	46.7	184.82	13.4	185.32	185.50	33.3	129,230	0.03%
2024/05/27	80.5	183.51	132.1	182.80	185.00	-51.6	128,741	-0.04%	大賣/
2024/05/24	32.5	173.78	41	174.82	176.00	-8.5	127,321	-0.01%
2024/05/23	14.1	171.76	46.5	171.71	173.00	-32.4	126,500	-0.03%
2024/05/22	39.9	168.48	124.4	168.06	169.00	-84.5	125,395	-0.07%	大賣/
2024/05/21	19.9	166.39	17	166.50	166.00	2.9	124,802	0.00%
2024/05/20	41.9	167.25	53.3	168.17	167.50	-11.4	124,336	-0.01%
2024/05/17	74.3	169.63	116	171.38	170.00	-41.7	123,763	-0.03%	大賣/
2024/05/16	49.3	175.67	75.3	174.40	171.50	-26	122,712	-0.02%
2024/05/15	123.6	167.60	129.5	170.61	170.50	-5.9	120,759	0.00%	大買/大賣/
2024/05/14	148.6	172.65	188.2	170.10	172.00	-39.6	118,632	-0.03%	大買/大賣/
2024/05/13	73.5	171.46	74.1	172.06	169.50	-0.6	116,850	0.00%
2024/05/10	40.8	170.51	23.1	168.71	169.50	17.7	115,830	0.02%
2024/05/09	119	172.47	44.8	172.70	170.50	74.2	114,664	0.06%	大買/
2024/05/08	79.1	169.56	88.2	169.57	169.50	-9.1	113,075	-0.01%
2024/05/07	193.3	168.63	38.6	169.33	169.50	154.7	112,117	0.14%	大買/鉅額交易
2024/05/06	225.3	165.89	161.6	165.72	167.50	63.7	110,314	0.06%	大買/大賣/
2024/05/03	63	157.69	113.1	157.25	156.00	-50.1	107,787	-0.05%	大賣/
2024/05/02	43.4	152.70	53.3	153.53	154.00	-9.9	107,073	-0.01%
2024/04/30	32.2	157.93	150.1	157.32	156.00	-117.9	106,176	-0.11%	大賣/鉅額交易
2024/04/29	100.1	159.78	73.2	157.67	158.50	26.9	105,289	0.03%
2024/04/26	97.1	156.18	138.1	155.66	155.00	-41	104,036	-0.04%	大賣/
2024/04/25	85.3	152.52	48.2	152.93	151.50	37.1	102,659	0.04%
2024/04/24	133.3	154.41	163.9	150.57	156.00	-30.6	101,157	-0.03%	大買/大賣/
2024/04/23	109	144.92	36.3	145.41	144.00	72.8	98,752	0.07%	大買/
2024/04/22	101	143.14	29.1	143.10	143.00	71.9	98,059	0.07%	大買/
2024/04/19	57	142.71	161	142.89	143.00	-104	97,247	-0.11%	大賣/鉅額交易
2024/04/18	14.2	146.91	181.1	147.55	148.00	-166.9	95,526	-0.17%	大賣/鉅額交易
2024/04/17	88.6	145.51	25.3	146.66	146.50	63.3	94,851	0.07%
2024/04/16	54.4	139.65	32.2	140.19	141.00	22.2	93,480	0.02%
2024/04/15	52.6	147.03	53.9	147.10	146.00	-1.3	90,976	0.00%
2024/04/12	154.3	151.86	295.3	151.98	150.50	-141	89,690	-0.16%	大買/大賣/鉅額交易
2024/04/11	62.5	149.56	698.2	148.45	150.00	-635.6	87,961	-0.72%	大賣/鉅額交易
2024/04/10	234.9	157.23	55.1	156.38	154.50	179.8	85,355	0.21%	大買/鉅額交易
2024/04/09	42.5	158.02	24.5	158.89	158.00	18	84,044	0.02%
2024/04/08	457.2	158.32	36.2	157.74	158.00	421.1	82,682	0.51%	大買/鉅額交易
2024/04/03	62.3	156.14	111.1	156.93	159.00	-48.8	81,311	-0.06%	大賣/
2024/04/02	329.1	155.33	86.9	156.15	159.00	242.2	79,344	0.31%	大買/鉅額交易
2024/04/01	74.3	152.63	12.2	152.06	150.50	62.1	76,692	0.08%
2024/03/29	162.5	153.16	98.5	152.48	150.00	64	75,560	0.08%	大買/
2024/03/28	82.7	154.16	512.1	152.06	155.50	-429.4	73,210	-0.59%	大賣/鉅額交易
2024/03/27	490.3	143.79	121.3	146.35	148.50	369	70,339	0.52%	大買/大賣/鉅額交易
2024/03/26	91.2	143.17	144.4	144.93	142.00	-53.2	68,483	-0.08%	大賣/
2024/03/25	120	145.63	83	144.72	145.50	37.1	66,381	0.06%	大買/
2024/03/22	78.2	144.33	56.4	145.21	145.50	21.8	64,505	0.03%
2024/03/21	114.1	141.78	84.1	142.39	142.50	30	61,032	0.05%	大買/
2024/03/20	89.1	139.36	112.1	138.25	138.00	-22.9	58,649	-0.04%	大賣/
2024/03/19	90.6	132.24	89	133.59	136.00	1.6	55,781	0.00%
2024/03/18	142.4	134.05	114.9	133.84	136.00	27.6	53,182	0.05%	大買/大賣/
2024/03/15	132.3	131.75	291.3	130.69	132.00	-159	49,532	-0.32%	大買/大賣/鉅額交易
2024/03/14	834.3	119.51	1,804.6	118.81	121.00	-970.3	43,236	-2.24%	大買/大賣/鉅額交易
2024/03/13	209	120.70	179	120.43	120.50	30	40,314	0.07%	大買/大賣/
2024/03/12	827	114.62	269	116.05	119.00	558	34,910	1.60%	大買/大賣/鉅額交易
2024/03/11	209	109.03	81.7	109.31	109.50	127.3	29,389	0.43%	大買/鉅額交易
2024/03/08	13.5	106.07	6.5	106.66	105.00	7	27,431	0.03%
2024/03/07	1.2	107.83	24.1	107.73	107.50	-22.9	26,533	-0.09%
2024/03/06	1.1	106.00	8.7	106.75	106.50	-7.6	26,183	-0.03%
2024/03/05	3.1	107.48	15.4	107.51	106.50	-12.3	26,190	-0.05%
2024/03/04	3.1	105.74	87.9	105.30	106.50	-84.8	25,463	-0.33%
2024/03/01	4	102.26	3	102.67	102.00	1	24,125	0.00%
2024/02/29	2.1	103.24	3	103.33	103.00	-0.9	24,041	0.00%
2024/02/27	0	0.00	43.1	103.52	103.50	-43.1	23,750	-0.18%
2024/02/26	2	103.75	4	103.38	103.50	-2	23,649	-0.01%
2024/02/23	2	103.00	3.2	103.16	103.00	-1.2	23,790	-0.01%
2024/02/22	3.5	103.29	2	103.00	103.50	1.5	24,119	0.01%
2024/02/21	0.1	103.50	13	103.46	103.00	-12.9	24,289	-0.05%
2024/02/20	2	104.00	5.2	104.19	103.50	-3.2	24,762	-0.01%
2024/02/19	35.1	102.45	17.3	102.34	103.00	17.8	24,617	0.07%
2024/02/16	2.2	101.00	3	101.00	101.50	-0.8	25,053	0.00%
2024/02/15	12.1	101.54	2	101.50	101.00	10.1	25,287	0.04%
2024/02/05	0.2	101.50	6.5	101.54	101.50	-6.3	25,125	-0.02%
2024/02/02	0.1	102.00	5	101.80	102.00	-4.9	25,105	-0.02%
2024/02/01	0	0.00	47	102.01	103.00	-47	25,344	-0.19%
2024/01/31	0	0.00	129	102.00	102.50	-129	25,428	-0.51%	大賣/鉅額交易
2024/01/30	0.5	102.50	8	102.50	102.00	-7.5	25,581	-0.03%
2024/01/29	1.2	102.53	4	102.75	102.50	-2.8	25,927	-0.01%
2024/01/26	4	102.75	21	103.00	102.50	-17	26,364	-0.06%
2024/01/25	1	101.99	106.1	101.92	102.00	-105.1	26,353	-0.40%	大賣/鉅額交易
2024/01/24	3.1	100.99	2.3	100.93	100.50	0.7	26,387	0.00%
2024/01/23	8	100.94	2.3	100.70	101.00	5.7	27,103	0.02%
2024/01/22	95.3	99.92	0	0.00	99.90	95.3	29,035	0.33%
2024/01/19	4	100.38	8.1	100.25	100.50	-4.1	29,204	-0.01%
2024/01/18	5	99.44	0	0.00	99.90	5	29,563	0.02%
2024/01/17	25.8	99.12	30	99.51	98.60	-4.2	29,936	-0.01%
2024/01/16	20.1	99.94	8	100.00	100.00	12.1	30,976	0.04%
2024/01/15	16.6	100.46	2.1	100.05	100.00	14.5	31,922	0.05%
2024/01/12	5.6	100.56	2	100.50	100.50	3.6	32,081	0.01%
2024/01/11	36.7	100.07	6.1	100.67	100.50	30.6	32,209	0.09%
2024/01/10	22.4	100.48	3	100.50	100.00	19.4	32,083	0.06%
2024/01/09	10.2	101.35	21	101.57	101.00	-10.9	31,963	-0.03%
2024/01/08	16.1	102.32	11	102.05	101.50	5.1	31,828	0.02%
2024/01/05	2	104.25	2	104.25	104.00	0	31,693	0.00%
2024/01/04	0	0.00	10	104.50	104.00	-10	31,937	-0.03%
2024/01/03	3	104.50	5	104.40	104.50	-2	32,154	-0.01%
2024/01/02	28	104.63	16	104.69	105.00	12	32,305	0.04%
2023/12/29	71	104.01	8.3	104.48	104.50	62.7	32,250	0.19%
2023/12/28	3	103.50	4	103.63	104.00	-1	32,274	0.00%
2023/12/27	0.3	103.50	5.3	103.50	103.50	-5	32,180	-0.02%
2023/12/26	1.4	103.50	5.1	103.60	104.00	-3.8	32,097	-0.01%
2023/12/25	9.2	103.61	3	103.50	103.50	6.2	32,284	0.02%
2023/12/22	0.1	103.00	3.7	103.00	103.50	-3.6	32,363	-0.01%
2023/12/21	59.1	103.00	12	103.21	103.50	47.1	32,468	0.15%
2023/12/20	24	103.90	9.3	103.56	104.50	14.7	32,160	0.05%
2023/12/19	1	102.00	3	101.83	102.50	-2	31,507	-0.01%
2023/12/18	1	101.50	1	102.00	102.00	0	31,329	0.00%
2023/12/15	2.1	101.25	0.9	101.50	101.50	1.2	31,177	0.00%
2023/12/14	19.3	101.52	48.5	101.72	102.00	-29.3	30,726	-0.10%
2023/12/13	5.8	101.00	12	101.00	101.00	-6.2	30,500	-0.02%
2023/12/12	1.1	100.97	1	101.00	101.00	0.1	30,839	0.00%
2023/12/11	3.2	101.00	14	100.93	101.00	-10.9	30,769	-0.04%
2023/12/08	1.1	101.48	7	101.50	101.50	-5.9	30,658	-0.02%
2023/12/07	1.6	101.00	2	101.00	101.00	-0.4	30,887	0.00%
2023/12/06	1.1	101.00	5.1	101.49	101.00	-4	30,950	-0.01%
2023/12/05	13.2	100.89	14	101.25	101.00	-0.8	30,895	0.00%
2023/12/04	13	100.92	20	101.00	101.00	-7	30,773	-0.02%
2023/12/01	8.1	100.75	5	100.50	100.50	3.1	30,811	0.01%
2023/11/30	5.2	101.50	1.5	101.50	101.50	3.7	30,592	0.01%
2023/11/29	1.4	102.03	1	102.00	102.00	0.4	30,267	0.00%
2023/11/28	18.2	102.50	22.3	102.84	102.50	-4.1	29,970	-0.01%
2023/11/27	5.2	101.82	3	101.50	101.50	2.2	30,482	0.01%
2023/11/24	11.1	101.50	2	101.25	101.50	9.1	30,442	0.03%
2023/11/22	56.2	103.25	2	103.00	102.00	54.2	31,063	0.17%
2023/11/21	1.1	102.00	20.1	102.07	102.50	-18.9	30,942	-0.06%
2023/11/20	3.5	101.00	1.1	101.00	101.00	2.5	31,170	0.01%
2023/11/17	9.5	102.33	9.5	102.27	102.50	0	30,949	0.00%
2023/11/16	8	101.00	10	100.75	101.00	-2	30,387	-0.01%
2023/11/15	10.4	100.20	125	99.93	100.50	-114.6	30,054	-0.38%	大賣/鉅額交易
2023/11/14	105	100.04	24.5	99.82	100.00	80.5	29,488	0.27%	大買/
2023/11/13	21.8	97.64	5.6	98.07	97.70	16.2	29,120	0.06%
2023/11/10	4.1	97.30	4.1	97.40	97.20	0	29,544	0.00%
2023/11/09	6.6	98.05	10	98.15	97.90	-3.4	30,337	-0.01%
2023/11/08	12.7	96.83	9.3	96.98	97.00	3.3	30,321	0.01%
2023/11/07	10.5	95.72	6	95.85	96.10	4.5	30,373	0.01%
2023/11/06	17	96.66	82.2	96.35	96.40	-65.2	30,281	-0.22%
2023/11/03	111.4	95.50	43	95.53	95.80	68.4	29,982	0.23%	大買/
2023/11/02	7.9	97.19	7	97.17	97.00	0.9	29,758	0.00%
2023/11/01	32.4	96.00	21.6	96.01	95.60	10.8	30,097	0.04%
2023/10/31	17.8	96.17	24.3	96.22	96.50	-6.5	30,309	-0.02%
2023/10/30	104.3	95.45	107.2	94.57	94.50	-2.9	29,933	-0.01%	大買/大賣/
2023/10/27	20.3	98.31	0	0.00	98.20	20.3	28,083	0.07%
2023/10/26	18.8	98.35	2.1	98.22	98.50	16.7	28,036	0.06%
2023/10/25	31.4	99.11	124	98.90	99.00	-92.6	27,773	-0.33%	大賣/
2023/10/24	139.8	98.43	10	98.15	98.30	129.8	27,620	0.47%	大買/鉅額交易
2023/10/23	64.3	100.79	127.5	100.54	100.50	-63.3	26,288	-0.24%	大賣/
2023/10/20	7.1	103.79	5.5	103.41	103.50	1.6	25,919	0.01%
2023/10/19	30.3	103.54	1	103.50	103.50	29.3	25,714	0.11%
2023/10/18	2	106.25	10	105.00	105.50	-8	25,514	-0.03%
2023/10/17	10	106.50	2.5	106.60	106.50	7.5	25,614	0.03%
2023/10/16	6	107.00	4.6	107.00	107.00	1.4	26,265	0.01%
2023/10/13	4	107.38	13.4	106.66	107.50	-9.4	26,851	-0.04%
2023/10/12	15.2	106.50	19.7	106.68	107.00	-4.5	27,096	-0.02%
2023/10/11	0	106.00	4.6	106.23	106.00	-4.6	27,348	-0.02%
2023/10/06	103	105.00	4.5	105.17	105.50	98.5	27,369	0.36%	大買/
2023/10/05	4	103.00	1.3	103.50	103.50	2.7	27,528	0.01%
2023/10/04	9.5	102.95	13.9	103.27	103.00	-4.4	27,645	-0.02%
2023/10/03	5.3	104.09	0	0.00	104.00	5.3	27,599	0.02%
2023/10/02	40	104.51	1.5	105.00	104.50	38.5	27,816	0.14%
2023/09/28	16.3	103.47	12	103.50	104.00	4.3	28,735	0.02%
2023/09/27	9.1	103.89	0	0.00	104.00	9.1	29,226	0.03%
2023/09/26	17.4	104.33	0.3	105.00	104.00	17.1	30,286	0.06%
2023/09/25	3	105.00	0.1	105.50	105.50	2.9	31,242	0.01%
2023/09/22	6.2	105.02	0	0.00	105.00	6.2	31,773	0.02%
2023/09/21	10.7	105.08	8.8	105.13	105.00	1.9	32,181	0.01%
2023/09/20	10.1	106.50	1	106.00	106.00	9.1	32,555	0.03%
2023/09/19	6.7	107.07	15.3	106.97	106.50	-8.7	33,360	-0.03%
2023/09/18	20	106.20	3	106.33	106.50	17	34,796	0.05%
2023/09/15	7	106.29	0	0.00	106.00	7	35,058	0.02%
2023/09/14	15	106.60	0	0.00	106.50	15	34,962	0.04%
2023/09/13	1.1	106.00	0	0.00	106.00	1.1	35,116	0.00%
2023/09/12	1.1	107.40	4.3	107.08	107.50	-3.3	35,594	-0.01%
2023/09/11	3.1	105.17	0	0.00	105.00	3.1	35,679	0.01%
2023/09/08	1.1	105.50	5	105.10	106.00	-3.9	35,975	-0.01%
2023/09/07	4	105.63	34.5	105.51	105.50	-30.5	36,936	-0.08%
2023/09/06	4.1	106.00	5	106.10	106.00	-0.9	38,325	0.00%
2023/09/05	2	106.50	1.5	106.50	107.00	0.5	38,319	0.00%
2023/09/04	10.1	106.15	2.6	106.31	106.50	7.5	38,384	0.02%
2023/09/01	1	107.00	4	106.88	107.50	-3	38,403	-0.01%
2023/08/31	4.9	106.44	52.7	105.61	106.50	-47.8	38,772	-0.12%
2023/08/30	5.3	106.20	3.3	106.20	106.00	2	38,234	0.01%
2023/08/29	27.2	105.65	10.9	105.82	106.00	16.3	38,783	0.04%
2023/08/28	7.6	108.19	0	0.00	108.00	7.6	38,485	0.02%
2023/08/25	2	108.25	0	108.50	108.00	2	39,185	0.01%
2023/08/24	11	109.09	18.6	109.28	109.50	-7.6	40,302	-0.02%
2023/08/23	0	0.00	1	106.50	106.50	-1	40,756	0.00%
2023/08/22	0.8	106.47	0	0.00	106.50	0.8	41,061	0.00%
2023/08/21	1.4	106.36	8	105.96	106.00	-6.6	41,271	-0.02%
2023/08/18	6.2	106.25	2	106.00	106.00	4.2	41,354	0.01%
2023/08/17	2.1	105.53	2	106.00	106.50	0.1	41,432	0.00%
2023/08/16	29.7	105.75	3.6	106.08	105.50	26.1	41,323	0.06%
2023/08/15	68.4	107.89	8	107.13	107.00	60.4	41,146	0.15%
2023/08/14	12.1	109.59	46.5	109.52	110.00	-34.4	40,542	-0.08%
2023/08/11	18.1	108.89	0.6	109.39	108.50	17.5	40,690	0.04%
2023/08/10	2	110.50	1.3	110.00	110.00	0.7	41,012	0.00%
2023/08/09	5	110.50	9	110.72	110.50	-4	41,109	-0.01%
2023/08/08	1.9	110.39	11.1	110.59	110.50	-9.2	41,947	-0.02%
2023/08/07	40.1	110.64	2	112.00	109.50	38.1	41,823	0.09%
2023/08/04	46	110.02	38.1	110.11	111.00	7.9	41,358	0.02%
2023/08/02	23.3	108.67	10	109.00	108.00	13.3	41,384	0.03%
2023/08/01	2	109.75	9.4	110.05	110.50	-7.4	40,993	-0.02%
2023/07/31	11.1	109.19	3.8	109.26	108.50	7.3	40,803	0.02%
2023/07/28	25.3	109.92	8	109.50	109.50	17.3	40,510	0.04%
2023/07/27	16	111.59	8	111.44	110.50	8	40,589	0.02%
2023/07/26	4.1	111.38	7	111.29	111.50	-2.9	40,899	-0.01%
2023/07/25	9.3	110.78	30.3	110.96	112.00	-21	40,721	-0.05%
2023/07/24	4.2	108.24	1.2	107.58	108.00	3	39,989	0.01%
2023/07/21	9.1	107.95	7.3	107.57	107.50	1.8	40,226	0.00%
2023/07/20	6	108.08	1.6	108.82	108.00	4.4	40,260	0.01%
2023/07/19	18.1	109.06	12	108.63	108.50	6.1	40,018	0.02%
2023/07/18	7	111.57	25	111.72	112.00	-18	39,654	-0.05%
2023/07/17	17.4	109.99	5.4	110.00	110.50	12	39,110	0.03%
2023/07/14	2	107.75	12	109.04	109.50	-10	38,735	-0.03%
2023/07/13	11.3	107.87	42.1	107.98	107.00	-30.8	38,284	-0.08%
2023/07/12	43.4	107.00	9.2	106.90	107.50	34.2	38,042	0.09%
2023/07/11	12.2	104.59	2	105.00	105.00	10.2	37,842	0.03%
2023/07/10	7.2	104.66	30.1	105.17	104.50	-22.9	37,828	-0.06%
2023/07/07	11.8	105.39	14	105.11	105.50	-2.2	37,756	-0.01%
2023/07/06	34.5	105.90	214	105.98	105.50	-179.5	37,732	-0.48%	大賣/鉅額交易
2023/07/05	27.7	108.39	83.2	108.97	108.50	-55.5	36,789	-0.15%
2023/07/04	52.9	110.61	97.2	111.02	110.00	-44.3	36,139	-0.12%
2023/07/03	173.9	114.54	31.7	114.64	115.00	142.2	35,462	0.40%	大買/鉅額交易
2023/06/30	168.2	111.60	2.6	112.83	113.00	165.6	34,309	0.48%	大買/鉅額交易
2023/06/29	19.7	113.56	1.5	114.37	113.00	18.1	33,829	0.05%
2023/06/28	19.2	114.84	12.9	115.14	115.00	6.3	33,522	0.02%
2023/06/27	29.7	114.67	7.1	114.49	114.00	22.6	33,179	0.07%
2023/06/26	75.2	114.70	23.6	115.49	115.50	51.6	32,601	0.16%
2023/06/21	4.5	112.65	35	112.56	113.00	-30.6	32,082	-0.10%
2023/06/20	0.1	112.50	7.5	112.50	112.50	-7.4	32,028	-0.02%
2023/06/19	0	0.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	15	111.90	9.5	111.77	111.00	5.5	31,825	0.02%
2023/06/15	24.1	111.40	4.1	111.62	111.50	19.9	31,398	0.06%
2023/06/14	4.1	112.51	20.2	112.62	112.50	-16.1	31,855	-0.05%
2023/06/13	10.2	112.35	38.4	112.64	112.50	-28.2	31,723	-0.09%
2023/06/12	23	110.36	93.1	110.31	110.50	-70.1	30,901	-0.23%
2023/06/09	0.1	107.50	3	107.50	108.00	-2.9	29,760	-0.01%
2023/06/08	6.4	107.06	1	107.00	107.00	5.4	29,876	0.02%
2023/06/07	0	0.00	15	107.40	108.00	-15	30,051	-0.05%
2023/06/06	23	106.89	11.1	106.68	107.00	11.9	30,703	0.04%
2023/06/05	7.1	107.58	52.7	108.03	107.50	-45.6	30,622	-0.15%
2023/06/02	19.2	108.29	421.5	108.00	108.00	-402.3	31,419	-1.28%	大賣/鉅額交易
2023/06/01	61.1	107.46	26	107.35	108.00	35.1	31,156	0.11%
2023/05/31	10.6	106.64	48	106.09	106.50	-37.4	30,871	-0.12%
2023/05/30	19.1	107.26	232.5	106.97	107.00	-213.5	30,356	-0.70%	大賣/鉅額交易
2023/05/29	48.4	104.54	34.2	104.97	105.50	14.2	29,635	0.05%
2023/05/26	22.1	102.54	24.2	102.50	102.50	-2.1	29,233	-0.01%
2023/05/25	8.1	102.63	0	0.00	102.50	8.1	28,999	0.03%
2023/05/24	13	102.96	0	0.00	103.00	13	28,936	0.04%
2023/05/23	4	102.75	2	102.50	102.50	2	28,904	0.01%
2023/05/22	0	0.00	10	102.50	103.00	-10	28,907	-0.03%
2023/05/19	6.2	102.52	36.1	102.50	103.00	-29.9	29,083	-0.10%
2023/05/18	40	103.00	45.2	103.00	103.00	-5.2	29,193	-0.02%
2023/05/17	37.3	102.42	3.1	102.66	102.50	34.2	29,333	0.12%
2023/05/16	24.1	102.44	0	0.00	102.00	24.1	28,993	0.08%
2023/05/15	40.3	102.21	0	0.00	102.00	40.3	28,601	0.14%
2023/05/12	0	0.00	10	106.50	102.50	-10	28,557	-0.04%
2023/05/11	0	0.00	10	106.50	105.00	-10	27,867	-0.04%
2023/05/10	0.9	106.22	30.2	106.40	106.50	-29.3	27,910	-0.11%
2023/05/09	5.9	105.68	29	106.22	106.50	-23.1	28,140	-0.08%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/05	11	105.00	2.1	105.00	105.00	8.9	28,849	0.03%
2023/05/04	5.2	105.48	10	105.50	105.00	-4.8	29,465	-0.02%
2023/05/03	37.1	105.50	12.3	105.58	105.50	24.8	29,917	0.08%
2023/05/02	13	105.96	25.2	105.46	106.00	-12.2	30,781	-0.04%
2023/04/28	10.9	104.00	11	104.09	104.50	-0.1	31,312	0.00%
2023/04/27	0	0.00	2	103.50	103.50	-2	31,454	-0.01%
2023/04/26	60	103.51	3	103.83	103.50	57	31,624	0.18%
2023/04/25	3.2	103.02	3.1	103.00	103.00	0	31,354	0.00%
2023/04/24	2.5	103.80	1	103.50	103.50	1.5	31,215	0.00%
2023/04/21	11	104.73	2.1	104.95	104.00	8.9	31,240	0.03%
2023/04/20	1.1	104.00	7	104.36	104.50	-5.9	31,018	-0.02%
2023/04/19	3	104.17	18	103.92	104.00	-15	31,244	-0.05%
2023/04/18	0.1	104.00	2.1	104.00	104.50	-2	31,266	-0.01%
2023/04/17	4.1	104.00	22.6	104.00	104.00	-18.5	31,594	-0.06%
2023/04/14	51	103.50	40	103.76	104.50	11	32,030	0.03%
2023/04/13	12.6	103.00	12	103.00	103.00	0.6	32,380	0.00%
2023/04/12	3.3	102.98	52	102.99	102.50	-48.7	32,302	-0.15%
2023/04/11	24	103.46	3	103.50	103.50	21	32,585	0.06%
2023/04/10	4	103.13	0.1	103.50	103.00	3.9	32,478	0.01%
2023/04/07	13	103.04	11.8	103.03	103.00	1.2	32,418	0.00%
2023/04/06	18	103.69	4	104.88	103.50	14	32,371	0.04%
2023/03/31	23	104.93	0	0.00	104.00	23	31,976	0.07%
2023/03/30	6	104.00	1	103.50	104.50	5	32,025	0.02%
2023/03/29	18.3	103.47	1	103.50	103.50	17.3	32,165	0.05%
2023/03/28	0	0.00	1	103.50	103.00	-1	32,556	0.00%
2023/03/27	3.5	103.93	4.1	104.00	103.50	-0.6	32,645	0.00%
2023/03/24	16	104.94	31	105.29	105.50	-15	33,306	-0.05%
2023/03/23	3	103.50	3.8	103.20	103.50	-0.8	32,568	0.00%
2023/03/22	10	103.75	3.1	103.68	103.50	6.9	32,454	0.02%
2023/03/21	2	103.75	12	103.79	103.50	-10	32,672	-0.03%
2023/03/20	3	102.83	1	103.00	102.50	2	32,644	0.01%
2023/03/17	5	103.10	8.9	103.89	103.50	-3.9	32,828	-0.01%
2023/03/16	2.1	102.01	1	102.00	102.00	1.1	32,303	0.00%
2023/03/15	1	102.50	2	102.50	102.50	-1	32,585	0.00%
2023/03/14	9.8	102.05	7	102.14	102.00	2.8	33,160	0.01%
2023/03/13	1	102.04	50	102.83	103.00	-49	33,434	-0.15%
2023/03/10	8.1	101.75	3	101.67	102.00	5.1	34,333	0.01%
2023/03/09	23.2	102.74	40	103.50	102.50	-16.9	34,973	-0.05%
2023/03/08	9	104.50	13.2	104.50	104.00	-4.2	35,167	-0.01%
2023/03/07	11	105.32	47.3	104.94	105.00	-36.3	35,211	-0.10%
2023/03/06	0	103.50	9.2	103.66	103.50	-9.1	34,782	-0.03%
2023/03/03	4	102.88	17	103.44	102.50	-13	34,733	-0.04%
2023/03/02	5	102.40	14	102.36	102.50	-9	34,949	-0.03%
2023/03/01	5	101.20	11	101.55	102.00	-6	35,010	-0.02%
2023/02/24	30.4	101.71	9.8	102.40	101.00	20.6	34,736	0.06%
2023/02/23	2	102.75	3.5	102.86	103.00	-1.5	34,341	0.00%
2023/02/22	9.3	101.78	1	101.50	102.00	8.3	34,713	0.02%
2023/02/21	10	102.50	0.1	103.00	102.50	9.9	34,783	0.03%
2023/02/20	11	103.18	4.7	103.13	103.00	6.3	35,331	0.02%
2023/02/17	19	103.00	6.2	103.32	103.50	12.8	35,745	0.04%
2023/02/16	7	103.00	20	103.33	103.50	-13	36,384	-0.04%
2023/02/15	8	102.06	33	102.02	102.50	-25	37,202	-0.07%
2023/02/14	22	101.55	3.6	102.00	102.00	18.4	37,250	0.05%
2023/02/13	0	0.00	3	101.33	101.00	-3	37,616	-0.01%
2023/02/10	2.8	101.68	21.1	101.43	101.50	-18.3	37,809	-0.05%
2023/02/09	70	101.00	8	100.94	101.00	62	38,059	0.16%
2023/02/08	2.1	100.50	6	100.50	100.50	-3.9	38,379	-0.01%
2023/02/07	58	100.94	7	101.29	100.50	51	38,627	0.13%
2023/02/06	16	101.59	19.1	101.63	101.50	-3.1	38,581	-0.01%
2023/02/03	14.4	99.77	7.1	99.63	99.60	7.3	38,523	0.02%
2023/02/02	91	100.03	9	100.00	100.00	82	38,531	0.21%
2023/02/01	18.5	100.15	4.7	100.07	100.00	13.8	38,077	0.04%
2023/01/31	49.5	99.94	64	99.41	99.70	-14.5	37,933	-0.04%
2023/01/30	50.7	98.48	22	99.55	98.10	28.7	37,093	0.08%
2023/01/17	2.6	98.21	19.6	98.39	98.10	-17	36,341	-0.05%
2023/01/16	30.7	98.54	10	99.05	98.10	20.7	36,361	0.06%
2023/01/13	8.2	98.79	11	99.05	98.60	-2.8	36,315	-0.01%
2023/01/12	9.4	98.90	1	99.40	98.60	8.4	36,978	0.02%
2023/01/11	2.1	99.58	4	99.75	99.10	-1.9	37,569	-0.01%
2023/01/10	4.7	99.33	10	99.62	99.40	-5.3	37,879	-0.01%
2023/01/09	18.4	99.16	33	99.35	99.10	-14.6	38,027	-0.04%
2023/01/06	7.3	98.50	9	98.62	98.40	-1.7	37,890	0.00%
2023/01/05	43.8	98.12	7.1	98.41	98.00	36.8	38,045	0.10%
2023/01/04	31.8	98.36	39	98.25	98.10	-7.2	38,079	-0.02%
2023/01/03	66.8	98.63	36.1	98.73	99.10	30.7	38,013	0.08%
2022/12/30	10.1	99.90	1	100.00	99.90	9.1	37,602	0.02%
2022/12/29	32.3	99.78	3	99.70	99.70	29.3	37,753	0.08%
2022/12/28	16.3	100.28	4.1	100.01	100.50	12.2	38,005	0.03%
2022/12/27	4.2	100.50	26	100.50	100.50	-21.9	37,915	-0.06%
2022/12/26	26	100.98	35.6	101.25	101.00	-9.6	38,115	-0.03%
2022/12/23	2.1	100.50	0	0.00	101.00	2.1	38,434	0.01%
2022/12/22	16.1	100.81	51	100.97	101.00	-35	38,849	-0.09%
2022/12/21	44.1	100.13	6	100.83	100.00	38.1	39,308	0.10%
2022/12/20	47.6	100.44	11.2	100.72	100.00	36.4	39,198	0.09%
2022/12/19	13.1	100.89	13	101.35	101.50	0.1	39,135	0.00%
2022/12/16	29.3	100.71	1	100.50	100.50	28.3	38,899	0.07%
2022/12/15	10.1	101.55	5	102.50	101.50	5.1	38,102	0.01%
2022/12/14	3.1	102.16	16	102.06	102.50	-13	38,124	-0.03%
2022/12/13	45.2	101.46	0	0.00	101.00	45.2	38,141	0.12%
2022/12/12	9.1	101.61	1	101.50	102.00	8.1	37,850	0.02%
2022/12/09	13.2	102.23	7	102.57	102.00	6.2	38,145	0.02%
2022/12/08	13.1	101.85	2	102.50	101.50	11.1	37,890	0.03%
2022/12/07	21.1	102.50	19.3	102.90	102.00	1.8	37,817	0.00%
2022/12/06	54.2	103.36	3	103.83	103.00	51.2	37,621	0.14%
2022/12/05	14	106.04	33	105.70	105.50	-19	37,014	-0.05%
2022/12/02	18.1	105.39	80.1	105.06	105.50	-62	36,500	-0.17%
2022/12/01	17.7	102.54	30.4	102.47	103.00	-12.7	35,734	-0.04%
2022/11/30	18.1	100.95	12	101.00	100.50	6.1	34,905	0.02%
2022/11/29	17.5	99.95	3	100.00	100.00	14.5	34,038	0.04%
2022/11/28	36	100.09	8	99.94	100.00	28	33,757	0.08%
2022/11/25	3.4	100.53	7.1	100.72	100.50	-3.8	33,605	-0.01%
2022/11/24	11.7	100.25	4	100.63	101.00	7.7	33,507	0.02%
2022/11/23	8.7	100.96	5	101.00	100.50	3.7	33,169	0.01%
2022/11/22	15.1	100.33	22.7	100.50	100.50	-7.7	33,091	-0.02%
2022/11/21	64.2	100.07	2	100.50	100.00	62.2	32,902	0.19%
2022/11/18	57.5	100.91	0.3	101.00	100.50	57.2	32,636	0.18%
2022/11/17	8	101.44	5	101.50	101.50	3	32,326	0.01%
2022/11/16	33.2	101.59	48.6	101.83	101.50	-15.5	32,188	-0.05%
2022/11/15	10.1	101.35	76	102.00	101.50	-65.9	31,685	-0.21%
2022/11/14	11.1	100.21	68.7	101.20	101.50	-57.6	31,198	-0.18%
2022/11/11	118.9	100.40	10	100.55	100.00	108.9	30,512	0.36%	大買/鉅額交易
2022/11/10	69.3	100.69	1	101.00	100.50	68.3	29,543	0.23%
2022/11/09	31.1	101.81	44.1	101.95	102.50	-13	29,373	-0.04%
2022/11/08	14.1	100.14	1.1	100.02	100.00	13	29,190	0.04%
2022/11/07	16.1	100.13	9.5	100.08	100.00	6.6	29,498	0.02%
2022/11/04	49.7	99.99	8	100.38	100.50	41.7	29,858	0.14%
2022/11/03	17.6	100.96	0	0.00	101.00	17.6	29,990	0.06%
2022/11/02	4.2	101.40	2	102.00	102.00	2.2	29,765	0.01%
2022/11/01	32.5	101.37	24	101.50	101.50	8.5	29,668	0.03%
2022/10/31	29.4	101.70	47	102.46	102.50	-17.7	29,304	-0.06%
2022/10/28	26.1	103.00	31	103.55	104.00	-4.9	29,222	-0.02%
2022/10/27	4	104.13	2	104.99	104.00	2	29,368	0.01%
2022/10/26	1.1	103.48	9	103.33	104.00	-8	29,519	-0.03%
2022/10/25	8.2	102.87	0.1	102.00	103.50	8.1	29,293	0.03%
2022/10/24	8.2	103.31	1.1	103.12	103.00	7.1	29,045	0.02%
2022/10/21	3	102.33	3.1	103.00	103.50	-0.1	28,923	0.00%
2022/10/20	38.3	101.76	15	102.27	102.50	23.3	29,034	0.08%
2022/10/19	4.2	103.53	4.1	104.23	103.00	0.1	28,453	0.00%
2022/10/18	34.2	104.16	5.4	104.08	103.50	28.8	28,204	0.10%
2022/10/17	38	104.59	3	105.16	105.00	35	28,041	0.12%
2022/10/14	4.2	105.00	33.1	104.56	105.00	-28.9	27,956	-0.10%
2022/10/13	33	103.06	35	104.01	103.50	-2	28,122	-0.01%
2022/10/12	52.2	103.31	19	103.74	103.00	33.2	27,974	0.12%
2022/10/11	7.2	104.29	37	104.50	104.00	-29.9	27,628	-0.11%
2022/10/07	0.1	107.50	5	107.50	107.50	-5	27,413	-0.02%
2022/10/06	2	107.50	4	107.13	107.50	-2	27,815	-0.01%
2022/10/05	4.2	105.67	42.1	106.45	107.00	-37.9	27,893	-0.14%
2022/10/04	8.1	102.32	2	102.50	102.50	6.1	27,455	0.02%
2022/10/03	15.1	101.40	3	101.50	101.00	12.1	27,474	0.04%
2022/09/30	26.2	101.01	0	0.00	102.00	26.2	27,695	0.09%
2022/09/29	59.9	101.29	21.1	101.50	101.50	38.8	27,913	0.14%
2022/09/28	43.5	101.48	36	101.00	100.50	7.5	28,002	0.03%
2022/09/27	3.2	103.52	6	103.50	103.50	-2.9	27,942	-0.01%
2022/09/26	19.5	104.89	5	103.90	104.00	14.5	28,760	0.05%
2022/09/23	6.1	106.50	0	0.00	106.50	6.1	29,122	0.02%
2022/09/22	6.1	106.91	0	0.00	107.00	6.1	29,606	0.02%
2022/09/21	40.1	107.01	0	0.00	107.00	40.1	29,763	0.13%
2022/09/20	0.1	107.00	3	108.00	108.50	-3	29,793	-0.01%
2022/09/19	2.1	107.00	6	106.50	107.00	-4	29,797	-0.01%
2022/09/16	3	107.00	0.3	107.50	107.50	2.7	30,004	0.01%
2022/09/15	1	108.50	5	108.00	108.00	-4	30,148	-0.01%
2022/09/14	4.1	107.88	0	0.00	107.50	4.1	30,383	0.01%
2022/09/13	0	0.00	10.2	109.70	110.00	-10.2	30,584	-0.03%
2022/09/08	33.2	106.50	30	107.00	107.00	3.1	31,113	0.01%
2022/09/07	20.2	106.93	12	106.17	106.00	8.2	31,387	0.03%
2022/09/06	2.2	108.02	1	108.00	108.50	1.2	31,270	0.00%
2022/09/05	1.2	107.98	46	108.00	108.00	-44.8	31,528	-0.14%
2022/09/02	6.1	107.50	28	107.50	107.50	-22	31,931	-0.07%
2022/09/01	16.2	107.75	2	107.50	107.50	14.2	32,046	0.04%
2022/08/31	1.3	108.15	50	108.60	109.00	-48.7	31,915	-0.15%
2022/08/30	3	108.17	20.4	108.50	108.50	-17.4	31,741	-0.05%
2022/08/29	12.8	108.19	62	108.50	108.00	-49.2	32,006	-0.15%
2022/08/26	34	109.54	72	110.21	110.50	-38	32,155	-0.12%
2022/08/25	55	109.64	32	110.48	109.50	23	32,478	0.07%
2022/08/24	57.2	109.85	0	0.00	109.50	57.2	33,426	0.17%
2022/08/23	33.1	110.00	19	110.34	110.00	14.1	34,509	0.04%
2022/08/22	24.2	110.23	26	110.69	111.00	-1.9	34,940	-0.01%
2022/08/19	108	111.14	31	111.50	111.00	77	35,525	0.22%	大買/
2022/08/18	36	111.21	42	111.73	112.00	-6	35,898	-0.02%
2022/08/17	2	111.50	68.8	111.83	112.50	-66.8	36,728	-0.18%
2022/08/16	95.2	110.87	42	111.51	111.00	53.2	36,840	0.14%
2022/08/15	16	112.06	48	112.02	112.00	-32	36,930	-0.09%
2022/08/12	14.3	113.00	90.3	113.07	112.50	-76	37,208	-0.20%
2022/08/11	11	111.59	123.9	112.39	113.00	-112.9	37,022	-0.30%	大賣/鉅額交易
2022/08/10	6	110.17	31.1	109.92	110.00	-25.1	36,918	-0.07%
2022/08/09	7	108.64	10.3	108.83	109.00	-3.3	36,398	-0.01%
2022/08/08	32	107.02	26	107.62	108.00	6	36,343	0.02%
2022/08/05	7.1	108.78	6.1	108.50	108.00	1	36,295	0.00%
2022/08/04	15	107.13	21	107.29	108.00	-6	36,249	-0.02%
2022/08/03	1	107.01	21.5	107.45	108.50	-20.5	35,932	-0.06%
2022/08/02	16	107.09	6.5	107.35	108.00	9.5	35,709	0.03%
2022/08/01	1	108.50	1	108.50	109.00	0	35,441	0.00%
2022/07/29	1	108.50	4.1	108.88	109.00	-3.1	35,652	-0.01%
2022/07/28	5.2	108.33	5	108.40	108.50	0.2	35,867	0.00%
2022/07/27	8.3	108.00	26.5	108.88	108.00	-18.2	36,003	-0.05%
2022/07/26	1.1	107.95	14	107.71	108.00	-12.9	35,778	-0.04%
2022/07/25	1.1	106.59	9	107.22	107.50	-7.9	35,635	-0.02%
2022/07/22	3.5	105.86	32	106.14	106.00	-28.5	35,447	-0.08%
2022/07/21	4	105.13	15	104.50	105.50	-11	35,462	-0.03%
2022/07/20	22	104.02	42	103.93	103.50	-20	35,419	-0.06%
2022/07/19	46.1	103.99	12	104.08	104.00	34.1	35,511	0.10%
2022/07/18	8.2	104.50	0	0.00	105.00	8.2	35,446	0.02%
2022/07/15	4.5	104.93	23	105.37	105.00	-18.5	35,469	-0.05%
2022/07/14	3.1	104.52	63.1	104.37	105.00	-60	35,384	-0.17%
2022/07/13	2	103.00	22.3	103.09	102.50	-20.3	34,910	-0.06%
2022/07/12	6.7	100.28	70	100.00	100.50	-63.3	34,569	-0.18%
2022/07/11	8.1	101.01	0	0.00	101.00	8.1	34,330	0.02%
2022/07/08	36.2	101.87	1	103.50	102.00	35.2	34,172	0.10%
2022/07/07	3.2	101.75	47	102.81	103.50	-43.9	33,867	-0.13%
2022/07/06	61.9	101.20	53.2	101.01	100.50	8.6	33,478	0.03%
2022/07/05	25.1	102.02	94	102.41	102.50	-68.9	33,199	-0.21%
2022/07/04	37.3	100.31	35	100.50	100.00	2.3	32,860	0.01%
2022/07/01	202.1	106.81	224.6	106.93	106.00	-22.5	32,262	-0.07%	大買/大賣/
2022/06/30	97	109.65	13.5	110.33	109.00	83.5	31,744	0.26%
2022/06/29	87.1	111.17	12	111.42	111.00	75.1	31,393	0.24%
2022/06/28	33	110.71	37	111.59	112.00	-4	31,168	-0.01%
2022/06/27	48	111.40	35	111.66	111.00	13	31,040	0.04%
2022/06/24	42	109.38	64	110.07	110.00	-22	30,863	-0.07%
2022/06/23	54.1	108.04	54.1	108.87	108.00	0	30,701	0.00%
2022/06/22	23.3	109.72	48	110.71	109.50	-24.7	30,281	-0.08%
2022/06/21	76.2	111.50	80.3	110.99	112.00	-4.1	30,597	-0.01%
2022/06/20	67.2	109.73	88.5	109.75	109.00	-21.3	30,276	-0.07%
2022/06/17	54.1	109.95	8.4	110.06	109.50	45.7	30,071	0.15%
2022/06/16	60	112.12	29	111.48	111.50	31	29,597	0.10%
2022/06/15	20	112.00	2.5	112.00	112.00	17.5	30,439	0.06%
2022/06/14	51.2	110.67	2	110.50	111.50	49.2	30,755	0.16%
2022/06/13	54.7	111.76	9.1	111.56	111.50	45.6	30,823	0.15%
2022/06/10	25.2	114.28	1	115.00	114.00	24.2	30,587	0.08%
2022/06/09	3	114.17	66.1	114.86	115.50	-63.1	30,617	-0.21%
2022/06/08	52.1	113.83	48.3	114.59	114.00	3.8	30,518	0.01%
2022/06/07	95.2	113.82	5.3	114.00	113.50	89.9	30,625	0.29%
2022/06/06	28.1	114.66	98.5	115.33	115.50	-70.5	30,483	-0.23%
2022/06/02	75.1	115.09	91.4	115.06	114.00	-16.3	30,890	-0.05%
2022/06/01	32.2	115.06	82.3	113.64	114.50	-50.1	31,010	-0.16%
2022/05/31	44	112.32	120.2	111.34	113.00	-76.2	30,133	-0.25%	大賣/
2022/05/30	120.1	109.63	38.3	110.22	110.50	81.7	28,871	0.28%	大買/
2022/05/27	50.1	110.78	31.1	110.32	110.00	19	28,372	0.07%
2022/05/26	53	109.47	4.6	109.93	109.00	48.4	27,992	0.17%
2022/05/25	113.5	109.41	62.4	109.68	109.50	51.2	27,818	0.18%	大買/
2022/05/24	65	108.47	40.3	108.52	108.00	24.7	27,347	0.09%
2022/05/23	1.4	108.70	13	108.12	108.00	-11.6	26,969	-0.04%
2022/05/20	5	107.50	56.6	107.73	107.00	-51.6	26,832	-0.19%
2022/05/19	1.2	105.50	19.5	106.42	107.50	-18.3	26,456	-0.07%
2022/05/18	6	106.50	22.7	106.73	107.00	-16.7	26,023	-0.06%
2022/05/17	1	104.50	15	104.73	105.00	-14	25,518	-0.05%
2022/05/16	1	104.00	3	104.00	104.50	-2	25,323	-0.01%
2022/05/13	0	0.00	25.2	103.90	104.00	-25.2	25,172	-0.10%
2022/05/12	22.5	102.06	6.2	102.99	102.00	16.4	25,217	0.06%
2022/05/11	106.3	103.03	106	103.50	103.00	0.3	25,124	0.00%	大買/大賣/
2022/05/10	3	103.67	60.5	103.50	104.00	-57.5	25,133	-0.23%
2022/05/09	7.8	103.86	16	103.53	104.00	-8.2	25,217	-0.03%
2022/05/06	1	103.00	6.1	103.51	104.00	-5.1	25,527	-0.02%
2022/05/05	2	105.00	2	104.75	104.50	0	25,631	0.00%
2022/05/04	13.4	103.96	57.2	103.56	104.00	-43.8	25,602	-0.17%
2022/05/03	0	0.00	1	102.50	102.50	-1	25,586	0.00%
2022/04/29	0	0.00	34	101.71	102.00	-34	25,993	-0.13%
2022/04/28	8	100.50	23	101.39	101.50	-15	26,305	-0.06%
2022/04/27	9.1	99.98	13.3	100.15	100.00	-4.2	26,323	-0.02%
2022/04/26	21.2	100.86	3	101.17	101.00	18.2	26,227	0.07%
2022/04/25	65.8	101.18	1	102.50	100.50	64.8	26,131	0.25%
2022/04/22	4.1	102.25	10	102.50	103.50	-6	25,723	-0.02%
2022/04/21	2.1	103.48	3	103.67	103.00	-0.9	26,086	0.00%
2022/04/20	5.1	102.60	13	103.00	103.00	-7.9	26,106	-0.03%
2022/04/19	26.2	102.27	0.2	102.50	102.00	26	26,095	0.10%
2022/04/18	5	102.60	2.7	102.13	102.50	2.3	26,235	0.01%
2022/04/15	2	103.50	0	0.00	103.00	2	26,622	0.01%
2022/04/14	22	104.05	0	0.00	104.00	22	27,070	0.08%
2022/04/13	2	103.50	4.9	103.90	104.00	-2.9	27,740	-0.01%
2022/04/12	30	102.45	19	102.50	102.00	11	29,846	0.04%
2022/04/11	10.3	102.35	2	102.00	102.00	8.3	29,853	0.03%
2022/04/08	3	103.33	0.1	103.50	103.00	2.9	29,736	0.01%
2022/04/07	11.1	103.64	0	0.00	103.00	11.1	29,605	0.04%
2022/04/06	6	104.58	0	0.00	105.00	6	29,253	0.02%
2022/04/01	57.2	104.96	0	0.00	104.50	57.2	28,990	0.20%
2022/03/31	51.4	105.51	106	106.00	106.00	-54.6	28,748	-0.19%	大賣/
2022/03/30	3	105.50	6.4	105.42	105.50	-3.4	28,608	-0.01%
2022/03/29	53.2	105.01	1	105.00	105.50	52.2	28,506	0.18%
2022/03/28	54.3	105.03	62	105.42	106.00	-7.7	28,443	-0.03%
2022/03/25	15	106.23	2.6	106.40	106.00	12.4	28,332	0.04%
2022/03/24	8.4	106.70	24.1	106.81	106.50	-15.7	28,289	-0.06%
2022/03/23	53	104.53	103	105.00	105.50	-50	27,980	-0.18%	大賣/
2022/03/22	55.2	104.00	2	104.00	104.00	53.2	28,224	0.19%
2022/03/21	7.1	105.28	3	105.67	104.50	4.1	28,256	0.01%
2022/03/18	8	103.81	35.2	105.12	106.00	-27.2	28,271	-0.10%
2022/03/17	0	0.00	55	103.71	104.00	-55	27,192	-0.20%
2022/03/16	7	101.14	14.2	100.61	101.50	-7.2	26,806	-0.03%
2022/03/15	20.5	101.40	14.6	101.31	101.00	5.9	26,458	0.02%
2022/03/14	65	102.55	25	103.10	102.50	40	26,525	0.15%
2022/03/11	24.3	103.09	22	103.95	103.50	2.3	26,516	0.01%
2022/03/10	31.2	103.32	4	103.25	103.00	27.2	26,500	0.10%
2022/03/09	15	101.80	7	101.64	101.50	8	26,385	0.03%
2022/03/08	43.3	101.29	25	101.02	101.50	18.3	26,349	0.07%
2022/03/07	12.2	103.29	6.8	102.93	102.50	5.4	25,720	0.02%
2022/03/04	51.1	104.00	63.1	104.44	105.00	-12.1	25,816	-0.05%
2022/03/03	1	105.00	23	104.50	104.50	-22	25,972	-0.08%
2022/03/02	51	104.00	64	104.41	104.50	-13	26,143	-0.05%
2022/03/01	9	104.61	66.1	104.60	104.50	-57.1	26,204	-0.22%
2022/02/25	33.3	103.02	2	103.00	103.00	31.3	26,220	0.12%
2022/02/24	95.3	103.72	4	102.63	102.50	91.3	26,098	0.35%
2022/02/23	54.5	104.54	103.1	105.00	105.00	-48.6	25,606	-0.19%	大賣/
2022/02/22	67.1	104.57	5	104.00	104.50	62.1	25,709	0.24%
2022/02/21	11	105.14	29.5	106.06	106.00	-18.5	25,784	-0.07%
2022/02/18	5.2	105.52	7	105.50	105.50	-1.8	25,924	-0.01%
2022/02/17	3.2	105.81	7.9	105.90	106.00	-4.7	25,998	-0.02%
2022/02/15	57	104.49	24	104.50	104.00	33	26,223	0.13%
2022/02/14	46.1	104.00	3	104.33	104.00	43.1	26,310	0.16%
2022/02/11	1.1	105.05	9	105.06	106.00	-8	26,318	-0.03%
2022/02/10	26.1	106.04	3	106.00	106.50	23.1	26,440	0.09%
2022/02/09	1.3	106.04	1	106.00	106.50	0.3	26,437	0.00%
2022/02/08	8.1	105.56	75.1	105.01	105.50	-67	26,352	-0.25%
2022/02/07	26.3	103.00	23	103.67	103.00	3.3	25,826	0.01%
2022/01/26	24.9	102.42	0.3	103.00	102.00	24.7	25,471	0.10%
2022/01/25	25.4	102.50	14.3	102.58	103.00	11.1	25,257	0.04%
2022/01/24	10.1	103.20	26.3	103.78	103.00	-16.3	25,076	-0.06%
2022/01/21	46.7	102.19	10	102.50	102.00	36.7	24,727	0.15%
2022/01/20	14.1	103.08	12.2	103.50	103.00	1.9	24,415	0.01%
2022/01/19	15.1	104.00	61	103.92	103.50	-46	24,199	-0.19%
2022/01/18	28.1	104.05	3	104.33	103.50	25.1	24,100	0.10%
2022/01/17	23.3	103.68	3	104.00	103.50	20.3	24,204	0.08%
2022/01/14	56.6	103.84	1	105.00	103.50	55.6	24,181	0.23%
2022/01/13	2	105.00	15	105.17	105.50	-13	24,050	-0.05%
2022/01/12	16	104.13	22.1	104.43	104.50	-6.1	24,214	-0.03%
2022/01/11	9.1	104.72	14.7	104.47	104.50	-5.6	24,338	-0.02%
2022/01/10	9	104.81	14	105.25	104.50	-5	24,605	-0.02%
2022/01/07	41.2	107.27	0	0.00	106.50	41.2	24,846	0.17%
2022/01/06	48.1	106.81	32	107.13	107.00	16.1	24,497	0.07%
2022/01/05	474.2	108.95	197.2	107.10	109.00	276.9	23,990	1.15%	大買/大賣/鉅額交易
2022/01/04	27.1	103.68	2	103.50	103.50	25.1	22,264	0.11%
2022/01/03	13.4	104.07	5	103.70	103.00	8.4	22,420	0.04%
2021/12/30	104.2	104.26	4.2	104.38	104.00	100	22,693	0.44%	大買/
2021/12/29	56.1	104.53	59.5	104.94	105.00	-3.4	23,058	-0.01%
2021/12/28	5	104.70	53	105.46	105.50	-48	23,528	-0.20%
2021/12/27	10	104.50	189.6	104.46	104.50	-179.6	23,690	-0.76%	大賣/鉅額交易
2021/12/24	0	0.00	1	105.00	104.00	-1	24,112	0.00%
2021/12/23	2.6	104.00	78	103.99	104.00	-75.4	24,295	-0.31%
2021/12/22	1.2	103.57	0	0.00	103.50	1.2	24,599	0.00%
2021/12/21	20.1	103.00	102	104.49	104.50	-81.9	24,777	-0.33%	大賣/
2021/12/20	62.1	103.03	10	103.00	103.00	52.1	24,788	0.21%
2021/12/17	30.1	103.50	31.6	103.51	103.50	-1.6	24,743	-0.01%
2021/12/16	122.1	103.98	1	103.50	103.50	121.1	24,530	0.49%	大買/鉅額交易
2021/12/15	7	104.79	56	104.54	105.00	-49	24,606	-0.20%
2021/12/14	2	105.00	111.2	105.18	104.50	-109.2	24,867	-0.44%	大賣/鉅額交易
2021/12/13	64	104.59	10	105.05	104.50	54	24,882	0.22%
2021/12/10	164	105.00	112	105.45	105.00	52	25,648	0.20%	大買/大賣/
2021/12/09	4	105.50	61	105.89	106.00	-57	25,628	-0.22%
2021/12/08	150.4	105.67	61	106.88	105.00	89.4	25,632	0.35%	大買/
2021/12/07	3.1	105.84	0	0.00	106.00	3.1	25,267	0.01%
2021/12/06	1.1	106.50	59.3	106.07	106.50	-58.2	25,185	-0.23%
2021/12/03	1.6	105.50	26	105.19	105.00	-24.5	25,281	-0.10%
2021/12/02	10	105.94	129	106.13	105.00	-119	25,365	-0.47%	大賣/鉅額交易
2021/12/01	7.4	104.91	29	105.40	105.50	-21.6	25,219	-0.09%
2021/11/30	7.9	103.70	4	104.00	103.50	3.9	25,243	0.02%
2021/11/29	16.1	103.85	5	104.10	103.50	11.1	24,913	0.04%
2021/11/26	53.7	103.83	13	103.62	103.50	40.7	24,820	0.16%
2021/11/25	9.1	105.23	1	105.50	105.00	8.1	24,927	0.03%
2021/11/24	75.5	105.20	2.6	104.92	105.50	72.9	24,868	0.29%
2021/11/23	35.1	106.27	2	106.50	106.00	33.1	24,601	0.13%
2021/11/22	36.8	106.97	0	0.00	106.50	36.8	24,446	0.15%
2021/11/19	25.2	107.00	2.7	106.83	106.50	22.5	24,384	0.09%
2021/11/18	62	106.58	1.4	106.65	107.00	60.6	24,337	0.25%
2021/11/17	50	107.53	1	107.50	107.00	49	24,205	0.20%
2021/11/16	25.2	108.26	1	108.50	108.00	24.2	24,180	0.10%
2021/11/15	4	109.38	10.1	108.85	108.00	-6.1	24,775	-0.02%
2021/11/12	1.1	108.50	45	108.56	109.00	-43.9	24,877	-0.18%
2021/11/11	52	107.51	13	107.50	107.50	39	24,858	0.16%
2021/11/10	6.3	108.71	57.1	108.09	109.00	-50.8	25,126	-0.20%
2021/11/09	84	107.31	99.4	107.74	108.00	-15.4	25,521	-0.06%
2021/11/08	56.5	107.05	3	107.50	107.50	53.5	25,431	0.21%
2021/11/05	13	108.42	62.1	108.43	109.00	-49.1	25,877	-0.19%
2021/11/04	21	108.00	32	108.00	108.00	-11	26,297	-0.04%
2021/11/03	105.1	107.54	132.1	108.19	107.50	-27	26,495	-0.10%	大買/大賣/
2021/11/02	126	107.62	120	108.16	107.50	6	26,978	0.02%	大買/大賣/
2021/11/01	25	106.54	13	107.08	106.50	12	26,974	0.04%
2021/10/29	110.4	107.18	13	107.42	107.00	97.4	27,025	0.36%	大買/
2021/10/28	1.3	108.00	1	108.00	108.50	0.3	27,041	0.00%
2021/10/27	57.5	107.67	41.2	108.00	108.00	16.3	27,205	0.06%
2021/10/26	3.7	108.64	8	108.63	109.00	-4.3	27,413	-0.02%
2021/10/25	2	108.00	84	108.27	108.00	-82	27,459	-0.30%
2021/10/22	82	107.51	85	108.24	107.50	-3	27,653	-0.01%
2021/10/21	40	108.00	60.1	108.29	108.00	-20.1	27,868	-0.07%
2021/10/20	63	107.00	77	107.86	107.50	-14	27,916	-0.05%
2021/10/19	46	107.16	5	108.10	107.00	41	27,785	0.15%
2021/10/18	16.6	108.31	11.6	108.75	107.50	5	28,334	0.02%
2021/10/15	15.6	108.23	37.8	108.84	109.50	-22.2	28,682	-0.08%
2021/10/14	22	106.73	10.1	107.04	106.50	11.9	28,303	0.04%
2021/10/13	4.2	105.14	51	105.50	105.50	-46.9	28,537	-0.16%
2021/10/12	97.2	105.02	8	105.13	105.00	89.2	28,786	0.31%
2021/10/08	13.3	106.96	216.2	107.86	108.00	-202.9	29,185	-0.70%	大賣/鉅額交易
2021/10/07	11.5	106.30	120.6	105.55	107.00	-109.1	29,179	-0.37%	大賣/鉅額交易
2021/10/06	63.2	103.58	56	104.46	103.00	7.2	29,150	0.02%
2021/10/05	28.3	101.51	47.3	101.47	101.50	-19	28,786	-0.07%
2021/10/04	61.4	103.04	8.8	103.45	103.00	52.6	28,567	0.18%
2021/10/01	66.7	103.93	25	103.42	103.00	41.7	28,543	0.15%
2021/09/30	72.2	104.98	58	105.92	105.00	14.2	28,439	0.05%
2021/09/29	31.5	104.84	6	104.75	105.00	25.5	28,792	0.09%
2021/09/28	271.1	106.59	51	107.00	106.50	220.1	29,592	0.74%	大買/鉅額交易
2021/09/27	82	107.70	78	107.99	107.50	4	29,497	0.01%
2021/09/24	53	107.50	62	107.90	107.50	-9	29,530	-0.03%
2021/09/23	57	106.58	0	0.00	106.50	57	29,793	0.19%
2021/09/22	39.5	106.49	29.3	106.64	107.00	10.2	29,774	0.03%
2021/09/17	6	108.83	3	108.00	108.50	3	29,528	0.01%
2021/09/16	12.5	108.08	71	107.87	107.50	-58.5	29,476	-0.20%
2021/09/15	38.5	109.68	184	109.68	108.50	-145.6	29,612	-0.49%	大賣/鉅額交易
2021/09/14	59.2	107.10	50	107.50	107.50	9.2	29,019	0.03%
2021/09/13	76.2	106.61	4	106.50	106.50	72.2	29,065	0.25%
2021/09/10	7.7	107.77	0	0.00	108.00	7.7	29,390	0.03%
2021/09/09	94	106.53	88.4	107.00	107.00	5.6	29,660	0.02%
2021/09/08	22.4	107.73	104	107.50	107.50	-81.6	29,623	-0.28%	大賣/
2021/09/07	157.1	108.51	55	108.95	108.50	102.1	29,547	0.35%	大買/鉅額交易
2021/09/06	53	111.90	9	111.78	111.00	44	29,553	0.15%
2021/09/03	3	112.17	74	112.08	112.50	-71	29,849	-0.24%
2021/09/02	17	111.53	227	111.99	111.50	-210	29,768	-0.71%	大賣/鉅額交易
2021/09/01	3	110.50	47	111.77	111.00	-44	29,654	-0.15%
2021/08/31	5	109.20	40	109.18	111.00	-35	29,587	-0.12%
2021/08/30	2.9	108.66	18	108.61	109.00	-15.1	29,418	-0.05%
2021/08/27	18	107.58	21.4	107.90	108.00	-3.4	29,666	-0.01%
2021/08/26	11	107.50	0	0.00	107.50	11	29,835	0.04%
2021/08/25	24.9	108.04	4.4	108.27	108.50	20.5	30,168	0.07%
2021/08/24	7	108.07	11	108.41	109.00	-4	30,304	-0.01%
2021/08/23	2	106.75	107	106.55	107.50	-105	30,576	-0.34%	大賣/鉅額交易
2021/08/20	54	104.24	62	104.50	104.50	-8	30,649	-0.03%
2021/08/19	109.9	103.91	2.1	104.48	103.00	107.8	31,163	0.35%	大買/鉅額交易
2021/08/18	9.4	106.23	10	106.65	107.00	-0.6	30,717	0.00%
2021/08/17	77.3	106.92	85	107.92	106.50	-7.7	31,031	-0.02%
2021/08/16	101.2	107.47	5	108.00	107.50	96.2	31,124	0.31%	大買/
2021/08/13	14.3	108.62	6.4	109.23	109.00	7.9	31,441	0.03%
2021/08/12	1.2	109.00	5	109.10	109.00	-3.9	31,378	-0.01%
2021/08/11	13	107.03	109	108.31	109.00	-96	31,859	-0.30%	大賣/
2021/08/10	334	110.23	4.1	109.78	108.50	329.9	32,440	1.02%	大買/鉅額交易
2021/08/09	117	111.47	96.1	111.98	112.00	20.9	33,341	0.06%	大買/
2021/08/06	102.1	111.17	105.2	112.11	112.50	-3.1	33,684	-0.01%	大買/大賣/
2021/08/05	163.2	111.05	152.3	111.83	112.00	10.9	34,169	0.03%	大買/大賣/
2021/08/04	84	111.32	58	111.58	112.00	26	36,329	0.07%
2021/08/03	45.3	111.41	4	111.38	111.50	41.3	37,309	0.11%
2021/08/02	5	111.40	17.4	111.52	113.00	-12.4	37,640	-0.03%
2021/07/30	3	110.33	4.1	110.50	110.00	-1.1	38,246	0.00%
2021/07/29	2.2	111.00	12	111.00	111.00	-9.9	38,400	-0.03%
2021/07/28	7	109.57	8	109.44	110.50	-1	39,142	0.00%
2021/07/27	28.5	110.96	12.2	110.87	111.50	16.3	40,042	0.04%
2021/07/26	110	109.05	113.4	110.40	110.00	-3.4	40,774	-0.01%	大買/大賣/
2021/07/23	24.2	110.65	13.4	110.67	110.50	10.7	40,978	0.03%
2021/07/22	17.3	110.16	21.7	110.21	110.50	-4.4	41,267	-0.01%
2021/07/21	63.7	113.60	6	113.58	112.50	57.7	41,185	0.14%
2021/07/20	12.1	114.88	42	114.61	114.50	-29.9	40,817	-0.07%
2021/07/19	40.4	117.27	6	116.75	116.50	34.4	41,033	0.08%
2021/07/16	20.2	118.80	51.2	118.95	119.50	-31	41,627	-0.07%
2021/07/15	17.4	118.94	24.2	118.61	119.50	-6.8	41,646	-0.02%
2021/07/14	4.3	116.97	16.2	117.00	116.00	-11.9	41,038	-0.03%
2021/07/13	17	116.47	2.8	116.29	116.50	14.2	41,122	0.03%
2021/07/12	26.5	114.68	2.2	114.55	115.00	24.3	41,396	0.06%
2021/07/09	45.4	113.68	9	114.00	114.00	36.4	41,770	0.09%
2021/07/08	10.6	115.64	3	115.67	115.50	7.6	42,184	0.02%
2021/07/07	84.1	115.45	8.4	115.96	115.00	75.7	42,614	0.18%
2021/07/06	78.2	116.32	18	116.42	116.50	60.2	43,302	0.14%
2021/07/05	22.5	114.80	164.3	115.87	117.00	-141.8	43,911	-0.32%	大賣/鉅額交易
2021/07/02	17.2	111.68	13	111.96	111.50	4.2	43,223	0.01%
2021/07/01	42.1	111.66	43	111.97	112.00	-0.9	43,510	0.00%
2021/06/30	9	112.72	4.1	112.88	112.00	4.9	43,940	0.01%
2021/06/29	10	111.70	26.1	112.21	111.50	-16.1	45,039	-0.04%
2021/06/28	19.3	111.53	4.1	111.76	111.50	15.2	46,909	0.03%
2021/06/25	19	113.97	38.7	114.06	113.00	-19.7	47,286	-0.04%
2021/06/24	20.2	112.25	74	112.46	113.00	-53.8	47,379	-0.11%
2021/06/23	7.1	110.93	21.4	110.48	111.50	-14.4	47,741	-0.03%
2021/06/22	8	109.25	4	109.25	108.50	4	48,354	0.01%
2021/06/21	105.7	109.20	17	109.06	108.50	88.7	49,335	0.18%	大買/
2021/06/18	17	112.06	43.6	112.93	111.50	-26.6	50,635	-0.05%
2021/06/17	7.2	111.22	5	110.70	113.00	2.2	51,947	0.00%
2021/06/16	65	111.77	11	112.09	111.50	54	54,351	0.10%
2021/06/15	5	112.50	0	0.00	113.00	5	56,251	0.01%
2021/06/11	5.6	113.08	31	113.39	113.50	-25.4	58,242	-0.04%
2021/06/10	4	110.63	101.4	111.49	110.50	-97.4	59,189	-0.16%	大賣/
2021/06/09	15.1	110.07	13.3	109.66	109.50	1.8	60,027	0.00%
2021/06/08	103.1	110.02	21.2	110.03	110.50	82	61,243	0.13%	大買/
2021/06/07	2	110.26	4	110.75	110.50	-2	62,197	0.00%
2021/06/04	11.1	109.56	17	110.35	112.00	-5.9	62,654	-0.01%
2021/06/03	8.3	111.20	9	111.44	111.00	-0.8	62,906	0.00%
2021/06/02	48.2	112.60	11.3	112.01	112.00	37	63,414	0.06%
2021/06/01	16.1	113.97	9	114.22	114.50	7.1	64,306	0.01%
2021/05/31	32.2	112.58	83.2	112.99	113.50	-51	65,255	-0.08%
2021/05/28	114.1	110.86	25	110.96	111.00	89.1	66,126	0.13%	大買/
2021/05/27	26.4	108.88	5.1	108.80	109.50	21.3	66,575	0.03%
2021/05/26	20.3	111.33	5	111.20	111.50	15.3	67,559	0.02%
2021/05/25	41.2	111.90	35	112.46	112.00	6.2	69,013	0.01%
2021/05/24	57.1	108.57	59	109.42	109.50	-1.9	69,079	0.00%
2021/05/21	21.4	108.81	47.5	109.23	109.50	-26.1	69,408	-0.04%
2021/05/20	8.3	105.69	74	105.76	106.00	-65.7	69,516	-0.09%
2021/05/19	50.2	104.40	6.7	105.12	105.00	43.6	70,236	0.06%
2021/05/18	41.8	103.65	291.5	104.49	107.00	-249.7	70,231	-0.36%	大賣/鉅額交易
2021/05/17	157.3	99.85	88.1	99.89	98.20	69.2	70,387	0.10%	大買/
2021/05/14	21.3	105.02	107.8	104.54	104.50	-86.6	70,236	-0.12%	大賣/
2021/05/13	142.4	102.41	94	103.25	103.00	48.4	70,571	0.07%	大買/
2021/05/12	320.9	101.35	324.8	102.22	102.00	-3.9	70,334	-0.01%	大買/大賣/
2021/05/11	188.3	108.63	264	107.80	107.00	-75.7	69,233	-0.11%	大買/大賣/
2021/05/10	158.3	113.56	122	113.97	113.00	36.3	69,994	0.05%	大買/大賣/
2021/05/07	27	116.41	291.5	116.89	117.50	-264.5	72,312	-0.37%	大賣/鉅額交易
2021/05/06	194.6	111.73	83.1	112.07	112.50	111.6	73,359	0.15%	大買/鉅額交易
2021/05/05	136.4	111.42	116.1	110.87	110.00	20.3	74,195	0.03%	大買/大賣/
2021/05/04	199.9	109.59	242.9	109.19	108.50	-43	75,249	-0.06%	大買/大賣/
2021/05/03	159.8	113.40	119	113.67	112.50	40.8	76,133	0.05%	大買/大賣/
2021/04/29	24.4	116.80	7	117.07	116.00	17.4	78,603	0.02%
2021/04/28	123.8	117.34	30.5	117.45	117.00	93.3	79,282	0.12%	大買/
2021/04/27	21.6	119.28	28	119.55	118.50	-6.4	80,842	-0.01%
2021/04/26	123.3	118.29	10.5	118.10	117.50	112.8	81,368	0.14%	大買/鉅額交易
2021/04/23	23	118.61	80.5	117.70	119.00	-57.5	82,262	-0.07%
2021/04/22	61.2	118.59	140.6	118.71	117.50	-79.4	84,441	-0.09%	大賣/
2021/04/21	22.7	120.13	26	120.17	120.00	-3.4	88,574	0.00%
2021/04/20	67	121.52	9.8	121.80	122.00	57.2	89,305	0.06%
2021/04/19	123.6	121.84	47	122.13	121.50	76.5	90,633	0.08%	大買/
2021/04/16	12.7	122.88	55.9	123.33	123.50	-43.2	91,260	-0.05%
2021/04/15	10.2	120.27	34.8	120.43	121.00	-24.6	92,273	-0.03%
2021/04/14	59.5	121.45	52.2	121.17	121.50	7.3	93,500	0.01%
2021/04/13	15.4	122.30	100.6	122.25	122.50	-85.2	96,281	-0.09%
2021/04/12	74.6	120.67	31.7	121.66	120.50	43	99,322	0.04%
2021/04/09	156.1	121.30	47.2	121.65	120.00	108.9	102,027	0.11%	大買/鉅額交易
2021/04/08	60.5	122.32	39.8	122.57	122.50	20.6	101,224	0.02%
2021/04/07	43.1	123.31	10	123.65	123.50	33.1	101,243	0.03%
2021/04/06	23.3	123.07	44.3	122.67	122.50	-20.9	101,439	-0.02%
2021/04/01	135.2	122.44	110.1	122.65	121.50	25.1	101,864	0.02%	大買/大賣/
2021/03/31	146.3	124.40	266.6	125.00	124.00	-120.3	102,143	-0.12%	大買/大賣/鉅額交易
2021/03/30	54.1	129.32	38.2	129.81	129.50	15.9	100,661	0.02%
2021/03/29	37.1	127.96	57.5	128.30	128.50	-20.4	100,823	-0.02%
2021/03/26	52	126.41	73.2	126.99	126.50	-21.2	101,700	-0.02%
2021/03/25	42.3	127.41	99.1	127.06	126.50	-56.8	101,299	-0.06%
2021/03/24	75.3	128.73	36.2	128.46	128.00	39.1	100,686	0.04%
2021/03/23	62.3	131.97	83.4	132.44	130.50	-21.1	99,806	-0.02%
2021/03/22	38.6	127.99	91.1	128.27	130.00	-52.5	98,701	-0.05%
2021/03/19	136	124.91	126.3	124.42	123.50	9.7	97,546	0.01%	大買/大賣/
2021/03/18	122	130.00	129.5	130.05	129.50	-7.5	95,637	-0.01%	大買/大賣/
2021/03/17	30	125.92	99.7	126.34	126.00	-69.7	94,357	-0.07%
2021/03/16	43	122.27	51	122.64	123.00	-8	92,873	-0.01%
2021/03/15	36.1	120.87	32.4	120.26	121.00	3.6	92,452	0.00%
2021/03/12	24.1	118.96	45.9	119.45	120.00	-21.8	93,263	-0.02%
2021/03/11	17	117.18	52.3	117.14	117.00	-35.3	94,385	-0.04%
2021/03/10	12	115.75	19.1	115.92	115.50	-7.1	93,926	-0.01%
2021/03/09	17.2	113.72	37.3	114.11	115.00	-20.1	93,640	-0.02%
2021/03/08	58.4	114.84	24	114.17	113.50	34.4	93,481	0.04%
2021/03/05	116.1	114.44	46	114.40	115.00	70.1	92,985	0.08%	大買/
2021/03/04	68.5	113.81	47.1	114.01	114.50	21.4	92,545	0.02%
2021/03/03	31.1	114.36	88.1	114.44	115.50	-57	91,575	-0.06%
2021/03/02	75.2	113.35	60.4	114.15	112.00	14.8	90,689	0.02%
2021/02/26	108.5	112.85	52	113.65	112.00	56.4	90,179	0.06%	大買/
2021/02/25	48.9	115.12	75	115.26	116.50	-26.2	88,553	-0.03%
2021/02/24	42.5	111.78	17	112.97	110.50	25.5	87,097	0.03%
2021/02/23	21.4	110.13	53	110.81	111.50	-31.6	86,598	-0.04%
2021/02/22	173.2	112.34	48.3	112.63	111.00	124.9	86,137	0.15%	大買/鉅額交易
2021/02/19	75.6	110.46	48.4	110.36	110.00	27.2	85,645	0.03%
2021/02/18	47.2	113.66	32.7	113.54	113.00	14.4	84,850	0.02%
2021/02/17	75.9	114.11	54.4	113.99	114.00	21.5	84,908	0.03%
2021/02/05	69.7	114.02	82.9	113.83	113.50	-13.2	83,928	-0.02%
2021/02/04	30.3	114.33	80.6	114.22	114.00	-50.3	83,134	-0.06%
2021/02/03	33.5	116.29	60.1	116.44	116.50	-26.6	82,680	-0.03%
2021/02/02	61	116.08	79.6	115.86	116.50	-18.6	82,107	-0.02%
2021/02/01	111.1	110.64	134.8	110.23	113.00	-23.7	81,389	-0.03%	大買/大賣/
2021/01/29	229.7	114.27	285.1	114.09	111.50	-55.4	79,640	-0.07%	大買/大賣/
2021/01/28	172.8	118.81	177.1	119.39	118.50	-4.4	76,874	-0.01%	大買/大賣/
2021/01/27	53	123.41	93	123.32	123.00	-40	75,136	-0.05%
2021/01/26	86.2	122.40	31.9	122.41	122.00	54.3	73,916	0.07%
2021/01/25	119.2	119.71	65.4	120.99	123.00	53.8	72,070	0.07%	大買/
2021/01/22	126.9	119.95	275.4	120.17	121.50	-148.5	70,174	-0.21%	大買/大賣/鉅額交易
2021/01/21	90.2	116.28	56.3	116.53	117.00	33.9	67,021	0.05%
2021/01/20	61.9	116.28	107.7	116.39	114.50	-45.8	66,129	-0.07%	大賣/
2021/01/19	64	114.87	160.9	114.66	115.00	-96.9	64,197	-0.15%	大賣/
2021/01/18	35.2	113.39	59.7	112.93	114.00	-24.4	63,005	-0.04%
2021/01/15	108.4	115.64	57.5	115.41	115.50	50.9	61,737	0.08%	大買/
2021/01/14	99	113.47	279.1	112.97	116.00	-180.1	59,302	-0.30%	大賣/鉅額交易
2021/01/13	20.7	105.90	35.7	105.96	106.50	-15	54,542	-0.03%
2021/01/12	96.3	104.70	81.7	104.02	104.00	14.6	53,983	0.03%
2021/01/11	53.2	107.60	42	107.40	107.50	11.2	53,647	0.02%
2021/01/08	97.8	107.76	107.2	107.81	108.00	-9.4	53,291	-0.02%	大賣/
2021/01/07	74.4	106.65	141.3	106.46	107.00	-66.9	51,832	-0.13%	大賣/
2021/01/06	258	106.07	341.7	106.28	105.00	-83.8	50,561	-0.17%	大買/大賣/
2021/01/05	114.4	103.04	277.7	103.05	104.00	-163.2	47,274	-0.35%	大買/大賣/鉅額交易
2021/01/04	279.3	96.02	378	96.62	99.90	-98.8	44,037	-0.22%	大買/大賣/
2020/12/31	5	91.48	48.6	91.53	92.00	-43.6	40,427	-0.11%
2020/12/30	20.2	90.60	22.1	90.91	91.60	-1.9	40,179	0.00%
2020/12/29	135	90.71	39.4	90.85	90.40	95.6	39,796	0.24%	大買/
2020/12/28	65.1	92.24	193.3	92.40	91.80	-128.3	39,355	-0.33%	大賣/鉅額交易
2020/12/25	247.6	91.89	342.2	91.92	91.80	-94.6	38,556	-0.25%	大買/大賣/
2020/12/24	4.3	89.37	64.2	89.33	89.60	-59.9	37,188	-0.16%
2020/12/23	14.2	88.70	21	88.87	88.80	-6.8	37,032	-0.02%
2020/12/22	62.5	89.15	45.5	89.27	87.70	17	36,732	0.05%
2020/12/21	26.6	88.01	25	87.95	88.00	1.6	36,124	0.00%
2020/12/18	62.3	88.05	2	87.65	87.70	60.3	35,941	0.17%
2020/12/17	39	87.95	35.6	88.13	87.80	3.4	35,866	0.01%
2020/12/16	14.1	87.76	22	87.85	88.20	-8	35,716	-0.02%
2020/12/15	35.4	87.01	20	87.22	87.10	15.4	35,463	0.04%
2020/12/14	34.1	88.47	21.8	88.54	87.70	12.3	35,162	0.03%
2020/12/11	61.3	86.62	54.6	87.58	87.60	6.6	34,666	0.02%
2020/12/10	24.1	87.73	43.8	87.71	87.70	-19.7	33,930	-0.06%
2020/12/09	22.3	88.69	55.2	88.77	89.00	-32.9	33,480	-0.10%
2020/12/08	99.2	88.22	42.5	88.35	87.60	56.6	32,621	0.17%
2020/12/07	107.2	85.71	121.6	85.69	87.90	-14.4	31,140	-0.05%	大買/大賣/
2020/12/04	34	82.91	30	82.92	82.90	4	28,798	0.01%
2020/12/03	12.5	82.15	28.8	82.19	82.00	-16.3	28,368	-0.06%
2020/12/02	90	82.76	23.8	82.75	82.70	66.2	28,204	0.23%
2020/12/01	3.1	82.50	10	82.70	82.90	-6.9	28,227	-0.02%
2020/11/30	34.6	82.56	17.1	82.48	82.30	17.6	28,504	0.06%
2020/11/27	5.3	82.56	3	82.83	82.60	2.3	27,917	0.01%
2020/11/26	139.1	82.92	11.6	82.96	83.00	127.5	27,869	0.46%	大買/鉅額交易
2020/11/25	16.1	82.03	12	81.68	82.00	4.1	27,823	0.01%
2020/11/24	10	82.32	9	82.36	82.00	1	27,853	0.00%
2020/11/23	2.5	82.76	15	82.81	82.90	-12.5	27,877	-0.04%
2020/11/20	7	82.31	0.6	82.40	82.50	6.4	27,738	0.02%
2020/11/19	1.4	82.59	24	82.78	82.90	-22.6	27,618	-0.08%
2020/11/18	8.2	83.06	44	83.10	83.20	-35.8	27,595	-0.13%
2020/11/17	3.7	82.52	12.4	82.78	83.00	-8.7	27,491	-0.03%
2020/11/16	30	82.53	97	82.28	82.60	-67	27,885	-0.24%
2020/11/13	28.4	81.49	7	81.56	81.40	21.4	27,577	0.08%
2020/11/12	5	80.90	22.8	81.68	81.90	-17.8	27,494	-0.06%
2020/11/11	8	81.19	26	81.05	81.60	-18	27,213	-0.07%
2020/11/10	11	80.75	2	80.65	80.80	9	27,174	0.03%
2020/11/09	7	80.77	37.8	80.88	81.20	-30.8	28,235	-0.11%
2020/11/06	3	79.50	43	79.56	79.70	-40	28,321	-0.14%
2020/11/05	0.1	79.00	0	0.00	79.00	0.1	28,488	0.00%
2020/11/04	7	78.73	5	78.68	78.80	2	29,073	0.01%
2020/11/03	7	78.23	1	78.50	78.30	6	29,122	0.02%
2020/11/02	1	77.70	7	77.71	78.30	-6	29,432	-0.02%
2020/10/30	9.6	77.49	0.1	77.90	77.50	9.5	29,600	0.03%
2020/10/29	14.7	77.84	5	77.20	78.00	9.7	29,550	0.03%
2020/10/28	31.4	78.74	3	79.20	78.30	28.4	30,059	0.09%
2020/10/27	3	79.73	140.1	79.62	80.00	-137.1	30,234	-0.45%	大賣/鉅額交易
2020/10/26	17	80.22	11	80.71	80.20	6	30,632	0.02%
2020/10/23	19	80.69	14	80.92	80.70	5	31,049	0.02%
2020/10/22	6	80.65	8	80.71	80.80	-2	32,073	-0.01%
2020/10/21	16	80.63	4	81.00	80.40	12	32,779	0.04%
2020/10/20	41.8	81.37	17	81.46	81.40	24.8	33,058	0.08%
2020/10/19	53	81.05	55	80.84	81.30	-2	33,610	-0.01%
2020/10/16	29	79.18	47	78.73	78.60	-18	33,408	-0.05%
2020/10/15	9	78.03	2.3	78.23	78.10	6.7	33,847	0.02%
2020/10/14	19	78.21	9	78.29	78.00	10	34,602	0.03%
2020/10/13	69.2	78.94	17	78.59	78.90	52.2	34,800	0.15%
2020/10/12	21.1	78.60	18	78.58	78.70	3.1	35,259	0.01%
2020/10/08	2	77.65	1	77.80	78.00	1	35,425	0.00%
2020/10/07	45	77.40	2	77.50	77.40	43	35,744	0.12%
2020/10/06	20	77.99	7	77.83	77.80	13	36,066	0.04%
2020/10/05	4.2	77.84	28.8	78.25	77.70	-24.6	36,653	-0.07%
2020/09/30	5	77.70	13	77.76	77.40	-8	37,159	-0.02%
2020/09/29	13.4	77.31	18	78.06	77.00	-4.6	37,455	-0.01%
2020/09/28	5	76.26	38	76.53	76.90	-33	37,793	-0.09%
2020/09/25	26	74.76	12	74.68	74.30	14	38,001	0.04%
2020/09/24	58	75.30	45	75.18	75.00	13	38,076	0.03%
2020/09/23	6	76.88	11	76.98	76.70	-5	37,687	-0.01%
2020/09/22	19	76.91	27	77.02	76.80	-8	38,132	-0.02%
2020/09/21	32	77.57	13.3	77.86	77.40	18.7	38,706	0.05%
2020/09/18	28	77.85	35	77.80	77.60	-7	40,000	-0.02%
2020/09/17	12.1	78.26	9.4	78.11	78.10	2.7	40,947	0.01%
2020/09/16	35	78.88	19	78.82	78.80	16	41,362	0.04%
2020/09/15	8	79.25	2	79.30	79.10	6	41,339	0.01%
2020/09/14	6.1	79.07	57	79.18	79.40	-50.9	41,646	-0.12%
2020/09/11	18	78.38	27	78.36	78.50	-9	41,491	-0.02%
2020/09/10	0.2	78.50	23	78.53	78.50	-22.8	41,523	-0.05%
2020/09/09	17	77.13	46	77.81	77.90	-29	41,410	-0.07%
2020/09/08	71	77.50	48	77.93	77.50	23	41,473	0.06%
2020/09/07	53	76.92	56	77.22	77.30	-3	41,611	-0.01%
2020/09/04	54.4	76.95	33	76.91	76.90	21.4	41,954	0.05%
2020/09/03	33.3	78.06	32	78.35	77.70	1.3	41,789	0.00%
2020/09/02	48.4	77.12	86	77.53	77.80	-37.6	41,734	-0.09%
2020/09/01	22	76.73	3	76.47	77.00	19	42,211	0.05%
2020/08/31	60.2	76.94	5	77.64	76.90	55.2	42,474	0.13%
2020/08/28	22.2	77.49	3	77.83	77.50	19.2	42,692	0.04%
2020/08/27	27	77.73	6	77.80	77.50	21	42,988	0.05%
2020/08/26	13	78.12	11	77.95	78.20	2	43,281	0.00%
2020/08/25	0	0.00	6	78.28	78.30	-6	43,441	-0.01%
2020/08/24	26	77.95	10	78.10	77.60	16	43,891	0.04%
2020/08/21	16	78.06	30	78.27	78.20	-14	43,964	-0.03%
2020/08/20	86.5	77.32	43	78.05	77.10	43.5	43,929	0.10%
2020/08/19	26	79.87	11	79.91	79.30	15	43,368	0.03%
2020/08/18	17	79.62	20	79.71	79.80	-3	43,283	-0.01%
2020/08/17	35	80.33	5	80.30	80.20	30	43,604	0.07%
2020/08/14	25	80.13	21	80.07	80.40	4	43,618	0.01%
2020/08/13	54	79.86	26	79.88	79.50	28	43,559	0.06%
2020/08/12	10	80.31	32.8	80.85	81.40	-22.8	42,948	-0.05%
2020/08/11	40	80.03	21	79.90	79.80	19	43,139	0.04%
2020/08/10	11	80.14	33	80.08	80.50	-22	43,407	-0.05%
2020/08/07	42	78.83	50	79.07	78.30	-8	43,275	-0.02%
2020/08/06	14	78.94	80.6	78.89	79.00	-66.6	43,625	-0.15%
2020/08/05	18.8	78.09	27	78.34	77.90	-8.2	43,829	-0.02%
2020/08/04	19.1	77.83	7	77.77	78.10	12.1	44,340	0.03%
2020/08/03	45	77.71	4	77.55	77.10	41	44,597	0.09%
2020/07/31	29	78.66	11	79.04	78.40	18	44,108	0.04%
2020/07/30	17	77.94	3.8	77.72	78.00	13.2	43,832	0.03%
2020/07/29	33	78.24	1	78.60	78.00	32	43,666	0.07%
2020/07/28	39	79.88	29	79.95	78.40	10	43,848	0.02%
2020/07/27	33	78.58	203	79.46	78.00	-170	43,342	-0.39%	大賣/鉅額交易
2020/07/24	37.7	80.94	14	80.70	80.00	23.7	42,760	0.06%
2020/07/23	91.1	82.02	27	81.96	82.10	64.1	42,348	0.15%
2020/07/22	71.4	85.52	157.8	85.62	85.90	-86.4	41,517	-0.21%	大賣/
2020/07/21	102.6	85.46	333.8	85.69	85.30	-231.2	40,594	-0.57%	大買/大賣/鉅額交易
2020/07/20	94.3	85.77	16	86.39	86.80	78.3	39,798	0.20%
2020/07/17	50.5	88.21	85	88.12	88.00	-34.5	39,066	-0.09%
2020/07/16	84	87.48	46.2	87.40	87.60	37.8	39,095	0.10%
2020/07/15	75	86.61	31	86.79	86.60	44	38,790	0.11%
2020/07/14	12.2	86.49	29.6	86.84	86.30	-17.4	39,163	-0.04%
2020/07/13	18	86.03	42	86.44	86.70	-24	39,298	-0.06%
2020/07/10	27	85.53	15.4	85.54	84.80	11.6	39,392	0.03%
2020/07/09	154	86.28	50.4	86.65	86.20	103.6	39,134	0.26%	大買/鉅額交易
2020/07/08	20.2	86.92	12.2	86.87	87.00	8	38,728	0.02%
2020/07/07	11	86.35	12.1	86.30	87.00	-1.1	38,430	0.00%
2020/07/06	8.1	86.35	42	86.38	86.40	-33.9	38,484	-0.09%
2020/07/03	34.9	85.41	32	85.42	85.30	2.9	39,251	0.01%
2020/07/02	28	85.40	16.6	85.64	86.00	11.4	39,318	0.03%
2020/07/01	50	86.49	46	86.28	85.90	4	39,567	0.01%
2020/06/30	29	86.13	21	86.01	86.30	8	39,234	0.02%
2020/06/29	63	84.34	85.2	84.18	85.20	-22.2	38,911	-0.06%
2020/06/24	114.2	83.01	225	82.80	83.50	-110.8	37,861	-0.29%	大買/大賣/鉅額交易
2020/06/23	13.6	80.05	41	80.06	80.20	-27.4	37,387	-0.07%
2020/06/22	2	78.60	11	78.61	78.90	-9	37,269	-0.02%
2020/06/19	2	78.35	0.2	78.80	78.80	1.8	37,883	0.00%
2020/06/18	49	78.10	12.9	78.38	78.50	36.1	37,988	0.10%
2020/06/17	5.4	78.29	3	78.27	78.20	2.4	38,713	0.01%
2020/06/16	0	0.00	56.2	77.97	78.40	-56.2	40,122	-0.14%
2020/06/15	14	77.47	6	77.20	77.00	8	41,533	0.02%
2020/06/12	53.2	77.42	25	77.57	78.00	28.1	42,349	0.07%
2020/06/11	6	78.65	31	79.35	78.60	-25	42,992	-0.06%
2020/06/10	15.3	79.75	27	79.78	79.90	-11.7	43,388	-0.03%
2020/06/09	25	79.80	15.6	79.94	79.50	9.4	44,767	0.02%
2020/06/08	17	79.39	52.8	79.39	79.70	-35.8	45,559	-0.08%
2020/06/05	12	77.93	14.6	78.07	78.50	-2.6	45,175	-0.01%
2020/06/04	5	78.18	13	78.21	78.40	-8	45,232	-0.02%
2020/06/03	1.5	78.23	41.4	78.07	78.10	-39.9	45,254	-0.09%
2020/06/02	8.4	77.16	29.2	77.12	77.10	-20.8	45,186	-0.05%
2020/06/01	10.8	76.45	105	76.40	76.20	-94.2	45,106	-0.21%	大賣/
2020/05/29	4	75.23	38.8	75.68	75.80	-34.8	45,158	-0.08%
2020/05/28	15.5	75.28	46	75.70	75.30	-30.5	44,994	-0.07%
2020/05/27	55	75.11	5.5	75.05	75.30	49.5	45,453	0.11%
2020/05/26	12	74.80	13	74.97	74.80	-1	45,969	0.00%
2020/05/25	21.7	73.21	2.6	73.49	73.60	19.2	46,216	0.04%
2020/05/22	102	73.83	8	73.60	73.60	94	46,552	0.20%	大買/
2020/05/21	35.2	74.43	30	74.80	74.70	5.2	46,325	0.01%
2020/05/20	116.2	74.63	3.4	74.78	74.50	112.8	46,417	0.24%	大買/鉅額交易
2020/05/19	109	75.28	100.2	75.35	74.80	8.8	46,489	0.02%	大買/
2020/05/18	1,413.9	75.09	1,421	75.45	75.00	-7.1	46,100	-0.02%	大買/大賣/
2020/05/15	2,036.4	76.65	1,909	76.99	77.10	127.4	45,526	0.28%	大買/大賣/鉅額交易
2020/05/14	52.3	78.29	13	78.46	78.20	39.3	45,023	0.09%
2020/05/13	24	78.31	142.4	78.47	78.80	-118.4	44,680	-0.27%	大賣/鉅額交易
2020/05/12	92.1	77.53	22.5	77.78	77.30	69.6	44,565	0.16%
2020/05/11	38	77.56	82.6	78.55	78.90	-44.6	44,747	-0.10%
2020/05/08	5.2	76.20	29	76.39	76.20	-23.8	44,242	-0.05%
2020/05/07	9.6	75.58	39.2	75.13	75.20	-29.7	44,308	-0.07%
2020/05/06	30	74.38	15	74.72	74.30	15	44,218	0.03%
2020/05/05	46.1	74.40	3	74.63	74.10	43.1	44,492	0.10%
2020/05/04	79.5	74.35	22	74.51	74.50	57.5	44,768	0.13%
2020/04/30	17	76.71	63.6	76.65	77.00	-46.6	44,694	-0.10%
2020/04/29	8.1	75.84	46	75.89	75.60	-37.9	44,975	-0.08%
2020/04/28	12	75.02	12.4	74.98	75.20	-0.4	45,609	0.00%
2020/04/27	5	74.82	45	74.89	74.90	-40	47,798	-0.08%
2020/04/24	7.4	73.92	7	74.03	73.80	0.4	47,910	0.00%
2020/04/23	14	74.29	17	74.62	74.00	-3	48,896	-0.01%
2020/04/22	15.2	73.04	11	73.35	73.90	4.2	48,768	0.01%
2020/04/21	105	74.60	10	73.87	73.50	95	48,703	0.20%	大買/
2020/04/20	69	75.98	38	75.99	76.20	31	48,171	0.06%
2020/04/17	11.2	76.05	35.2	75.92	75.80	-24	48,024	-0.05%
2020/04/16	22.1	74.49	14	74.67	74.00	8.1	47,392	0.02%
2020/04/15	39.4	74.54	40	74.47	74.10	-0.6	47,157	0.00%
2020/04/14	24	73.98	32	73.99	74.40	-8	47,387	-0.02%
2020/04/13	20.1	73.31	17	73.29	73.10	3.1	47,485	0.01%
2020/04/10	5.4	73.71	119.2	73.62	73.90	-113.8	47,506	-0.24%	大賣/鉅額交易
2020/04/09	30.3	74.52	30	74.68	74.00	0.3	47,817	0.00%
2020/04/08	57	73.93	215	72.54	75.00	-158	47,242	-0.33%	大賣/鉅額交易
2020/04/07	90.2	71.32	73	71.55	71.20	17.2	45,981	0.04%
2020/04/06	118	69.96	112.8	70.19	70.20	5.2	45,466	0.01%	大買/大賣/
2020/04/01	168.1	70.10	73	70.35	70.00	95.1	44,975	0.21%	大買/
2020/03/31	91.1	70.10	14	70.10	69.90	77.1	44,733	0.17%
2020/03/30	7	69.71	11	69.68	70.00	-4	44,283	-0.01%
2020/03/27	60.1	70.99	23	71.15	70.10	37.1	43,919	0.08%
2020/03/26	27.8	70.91	38.3	71.00	71.00	-10.5	43,204	-0.02%
2020/03/25	6	71.85	25	72.04	71.40	-19	43,208	-0.04%
2020/03/24	21	69.99	27.5	70.02	69.40	-6.5	42,793	-0.02%
2020/03/23	78.3	67.64	32.2	67.84	67.50	46.1	43,074	0.11%
2020/03/20	980.6	69.45	929	69.49	70.80	51.6	42,561	0.12%	大買/大賣/
2020/03/19	155.7	67.78	95	67.42	66.30	60.7	41,412	0.15%	大買/
2020/03/18	124.1	70.36	24.6	70.50	70.00	99.5	40,185	0.25%	大買/
2020/03/17	76.1	71.16	38.8	71.08	70.60	37.3	39,472	0.09%
2020/03/16	97.4	72.68	13.5	72.74	71.10	83.8	38,858	0.22%
2020/03/13	124.3	71.55	26	71.22	74.60	98.3	38,007	0.26%	大買/
2020/03/12	116.1	75.63	14	75.64	74.70	102.1	36,846	0.28%	大買/鉅額交易
2020/03/11	14.1	78.87	9.4	78.75	78.60	4.7	35,761	0.01%
2020/03/10	24.4	79.29	51	79.08	79.40	-26.6	35,582	-0.07%
2020/03/09	20.9	79.44	8	79.24	79.10	12.9	35,358	0.04%
2020/03/06	19	80.87	3	81.13	80.80	16	35,166	0.05%
2020/03/05	29	82.87	27	82.94	82.70	2	35,040	0.01%
2020/03/04	4	81.53	73	81.63	81.70	-69	35,049	-0.20%
2020/03/03	7	81.06	31.7	81.06	81.00	-24.7	34,888	-0.07%
2020/03/02	42	79.04	9	79.31	79.20	33	34,638	0.10%
2020/02/27	57	80.66	18.4	80.46	80.30	38.6	34,937	0.11%
2020/02/26	12	81.27	39.6	81.30	81.10	-27.6	34,982	-0.08%
2020/02/25	10.3	81.66	13.4	82.18	82.30	-3.1	34,763	-0.01%
2020/02/24	18.3	80.79	5	80.76	80.70	13.3	34,847	0.04%
2020/02/21	22.3	81.94	1.2	81.65	81.70	21.1	35,036	0.06%
2020/02/20	22.3	82.99	21	82.99	82.80	1.3	36,338	0.00%
2020/02/19	7.5	83.25	4.8	83.99	83.80	2.7	36,346	0.01%
2020/02/18	8.5	83.24	0.8	83.40	83.40	7.7	36,642	0.02%
2020/02/17	17	83.93	7	84.01	83.90	10	37,750	0.03%
2020/02/14	7	84.77	5.2	84.86	84.90	1.8	38,341	0.00%
2020/02/13	11	85.17	27.3	85.32	84.70	-16.3	39,439	-0.04%
2020/02/12	13	84.63	26	84.55	85.50	-13	40,708	-0.03%
2020/02/11	8.3	82.71	24.6	82.65	82.90	-16.3	41,559	-0.04%
2020/02/10	10.6	80.77	85	80.18	82.00	-74.4	42,608	-0.17%
2020/02/07	35.5	82.89	67	83.42	82.90	-31.5	43,602	-0.07%
2020/02/06	37	83.23	125	82.78	83.60	-88	45,059	-0.20%	大賣/
2020/02/05	29.5	82.27	64.5	82.07	82.20	-35	46,922	-0.07%
2020/02/04	10.9	82.82	37.1	83.09	82.20	-26.2	48,200	-0.05%
2020/02/03	28.6	79.99	141.2	79.58	82.20	-112.6	48,094	-0.23%	大賣/鉅額交易
2020/01/31	59	83.51	53	83.72	83.20	6	47,505	0.01%
2020/01/30	3,276.5	84.62	3,179	84.80	83.10	97.5	47,070	0.21%	大買/大賣/
2020/01/20	22.2	92.25	15	92.63	92.30	7.2	44,925	0.02%
2020/01/17	24	92.22	158.3	91.81	92.30	-134.3	44,926	-0.30%	大賣/鉅額交易
2020/01/16	32.3	89.53	19.8	89.96	90.00	12.5	44,307	0.03%
2020/01/15	3.3	90.12	59	89.94	89.90	-55.7	45,467	-0.12%
2020/01/14	1.3	89.80	17	89.82	90.00	-15.7	46,469	-0.03%
2020/01/13	3.1	89.14	17.5	89.31	89.60	-14.4	46,698	-0.03%
2020/01/10	1.4	87.95	85	88.18	89.00	-83.6	47,630	-0.18%
2020/01/09	29.3	87.44	13	87.29	87.10	16.3	48,452	0.03%
2020/01/08	68.3	86.99	35.6	87.32	86.50	32.7	48,573	0.07%
2020/01/07	42.6	89.48	161.1	89.39	89.10	-118.5	48,302	-0.25%	大賣/鉅額交易
2020/01/06	28	90.61	11.8	90.57	90.50	16.2	48,395	0.03%
2020/01/03	78	91.22	85	91.65	91.60	-7	48,271	-0.01%
2020/01/02	25	90.75	23	91.49	90.80	2	48,116	0.00%
2019/12/31	10.3	90.80	4.2	90.91	90.80	6.1	48,193	0.01%
2019/12/30	50	91.32	11	91.21	90.90	39	48,265	0.08%
2019/12/27	6	91.70	39.8	91.42	91.50	-33.8	48,462	-0.07%
2019/12/26	4.1	90.85	1	90.80	90.80	3.1	48,560	0.01%
2019/12/25	6.3	90.99	6.6	90.97	91.00	-0.3	49,146	0.00%
2019/12/24	4	90.95	0	0.00	90.90	4	49,384	0.01%
2019/12/23	15	90.94	14.4	91.43	91.50	0.6	49,552	0.00%
2019/12/20	5.4	91.66	6.9	91.49	91.10	-1.5	49,578	0.00%
2019/12/19	2.2	91.67	7.2	91.91	92.20	-4.9	49,260	-0.01%
2019/12/18	18	91.63	21.8	92.21	92.40	-3.8	48,958	-0.01%
2019/12/17	7.3	91.20	22.4	91.41	91.60	-15.2	48,539	-0.03%
2019/12/16	14	91.84	18.8	91.79	91.60	-4.8	48,561	-0.01%
2019/12/13	8	91.55	27.2	91.52	91.00	-19.2	48,552	-0.04%
2019/12/12	283	91.93	376.3	92.03	91.00	-93.3	48,727	-0.19%	大買/大賣/
2019/12/11	32	90.83	65	91.08	91.30	-33	48,865	-0.07%
2019/12/10	70	90.26	1	90.40	90.30	69	49,354	0.14%
2019/12/09	11.6	90.88	65	90.89	91.00	-53.4	49,715	-0.11%
2019/12/06	50	90.02	54	90.45	90.50	-4	49,472	-0.01%
2019/12/05	53	89.92	55	90.19	89.90	-2	49,467	0.00%
2019/12/04	9	88.97	4.1	89.20	89.50	4.9	49,622	0.01%
2019/12/03	4.2	88.73	67.4	89.51	90.00	-63.2	49,672	-0.13%
2019/12/02	14	87.55	16.1	87.84	88.60	-2.1	49,485	0.00%
2019/11/29	52	89.74	12.2	88.88	88.50	39.8	49,213	0.08%
2019/11/28	36	89.96	16.4	90.20	89.80	19.6	48,897	0.04%
2019/11/27	3	90.00	38.7	90.26	90.60	-35.7	49,237	-0.07%
2019/11/26	66	89.95	79.8	90.24	89.90	-13.8	49,243	-0.03%
2019/11/25	86	90.58	26.7	90.01	89.60	59.3	48,294	0.12%
2019/11/22	16	91.68	16.6	91.64	91.40	-0.6	47,978	0.00%
2019/11/21	6	91.02	124.3	91.54	92.50	-118.3	47,972	-0.25%	大賣/鉅額交易
2019/11/20	21	91.75	13	91.85	91.90	8	47,375	0.02%
2019/11/19	26	92.24	269.2	91.98	92.80	-243.2	47,024	-0.52%	大賣/鉅額交易
2019/11/18	66	90.08	113.5	90.42	90.50	-47.5	45,679	-0.10%	大賣/
2019/11/15	109	90.32	32.2	90.25	90.10	76.8	45,397	0.17%	大買/
2019/11/14	120.7	89.92	175	91.06	89.30	-54.3	45,007	-0.12%	大買/大賣/
2019/11/13	82.4	89.66	86.4	89.76	89.70	-4	44,081	-0.01%
2019/11/12	93	89.18	148.4	89.42	91.00	-55.4	43,699	-0.13%	大賣/
2019/11/11	94.3	88.40	91.6	88.39	87.90	2.7	42,815	0.01%
2019/11/08	161	92.23	84.6	91.81	90.90	76.5	41,247	0.19%	大買/
2019/11/07	149	90.07	196.9	90.49	90.80	-47.9	39,749	-0.12%	大買/大賣/
2019/11/06	99.2	90.19	98.8	90.01	90.40	0.4	38,542	0.00%
2019/11/05	77	89.39	183.6	89.71	90.00	-106.6	37,282	-0.29%	大賣/鉅額交易
2019/11/04	73.5	88.10	176.8	87.65	89.00	-103.3	36,054	-0.29%	大賣/鉅額交易
2019/11/01	77	84.29	146.2	82.78	84.80	-69.2	34,294	-0.20%	大賣/
2019/10/31	6	80.87	21.1	81.02	80.60	-15.1	33,093	-0.05%
2019/10/30	4.6	80.04	7	80.29	80.20	-2.4	32,959	-0.01%
2019/10/29	32	80.86	28	80.89	80.80	4	32,835	0.01%
2019/10/28	28.4	80.40	16.2	80.57	80.10	12.2	32,576	0.04%
2019/10/25	25	80.05	14	80.02	80.20	11	32,470	0.03%
2019/10/24	105.1	80.58	21	80.52	80.50	84.1	32,252	0.26%	大買/
2019/10/23	42	80.11	69	80.05	80.50	-27	32,630	-0.08%
2019/10/22	9.5	79.16	140.6	79.05	79.50	-131.1	32,364	-0.41%	大賣/鉅額交易
2019/10/21	14	76.81	17.6	77.29	77.60	-3.6	31,601	-0.01%
2019/10/18	42	77.25	29	77.58	76.90	13	31,704	0.04%
2019/10/17	62	75.85	56.6	76.12	77.20	5.4	30,791	0.02%
2019/10/16	38.1	75.01	19.5	74.96	75.00	18.6	29,769	0.06%
2019/10/15	14	74.81	55	74.91	74.70	-41	29,704	-0.14%
2019/10/14	20	74.10	26.6	74.11	74.50	-6.6	30,027	-0.02%
2019/10/09	2	73.60	94.1	73.28	72.90	-92.1	29,767	-0.31%
2019/10/08	16	73.80	113.9	73.77	74.00	-97.9	29,894	-0.33%	大賣/
2019/10/07	35	73.53	193	73.64	73.40	-158	29,759	-0.53%	大賣/鉅額交易
2019/10/04	24.8	72.22	7	72.47	72.70	17.8	29,672	0.06%
2019/10/03	31	71.79	7	71.89	72.00	24	29,708	0.08%
2019/10/02	7.4	72.31	3	72.30	72.30	4.4	29,572	0.01%
2019/10/01	73.4	72.45	23	72.65	72.60	50.4	29,331	0.17%
2019/09/27	6	73.45	12	73.62	73.20	-6	28,815	-0.02%
2019/09/26	5.3	74.21	5	74.14	74.00	0.3	28,901	0.00%
2019/09/25	3	74.37	6	74.50	74.80	-3	28,895	-0.01%
2019/09/24	4	74.90	106.8	74.77	74.90	-102.8	29,218	-0.35%	大賣/鉅額交易
2019/09/23	5.5	74.49	146	74.52	74.70	-140.5	29,240	-0.48%	大賣/鉅額交易
2019/09/20	6	74.12	430.2	74.12	74.50	-424.2	29,577	-1.43%	大賣/鉅額交易
2019/09/19	32.2	74.08	19	74.27	73.50	13.2	29,314	0.05%
2019/09/18	17.1	74.40	1	74.60	74.40	16.1	29,144	0.06%
2019/09/17	18	74.93	9	74.89	74.60	9	29,059	0.03%
2019/09/16	8.1	75.83	60	75.93	76.00	-51.9	29,303	-0.18%
2019/09/12	32.1	75.56	31	75.83	76.00	1.1	29,068	0.00%
2019/09/11	13	74.66	0	0.00	74.50	13	28,869	0.05%
2019/09/10	12	73.92	12	73.93	74.10	0	28,884	0.00%
2019/09/09	404.1	74.78	0	0.00	74.70	404.1	29,030	1.39%	大買/鉅額交易
2019/09/06	14	75.50	31.3	75.50	75.00	-17.3	29,372	-0.06%
2019/09/05	3	75.00	8.6	74.87	74.90	-5.6	29,587	-0.02%
2019/09/04	6.1	74.14	81	74.08	74.30	-74.9	29,815	-0.25%
2019/09/03	36	73.91	36	74.14	73.60	0	29,905	0.00%
2019/09/02	99	73.93	32	74.38	74.00	67	30,251	0.22%
2019/08/30	8.9	73.23	36.7	73.42	74.20	-27.8	30,587	-0.09%
2019/08/29	33.1	71.96	1	72.00	71.90	32.1	30,724	0.10%
2019/08/28	13.1	72.16	3.3	72.15	72.40	9.8	31,041	0.03%
2019/08/27	27	72.24	1.3	72.35	72.20	25.7	31,307	0.08%
2019/08/26	21.3	71.94	5.1	72.01	72.00	16.2	31,562	0.05%
2019/08/23	9	73.32	6	73.52	73.30	3	31,812	0.01%
2019/08/22	26	73.73	29	73.54	73.90	-3	32,267	-0.01%
2019/08/21	7	73.47	37	73.09	73.50	-30	34,158	-0.09%
2019/08/20	23	72.50	7	72.50	72.40	16	34,127	0.05%
2019/08/19	26	72.47	3.2	72.63	72.40	22.8	34,491	0.07%
2019/08/16	51	71.41	34.8	71.71	72.00	16.2	35,197	0.05%
2019/08/15	101.2	71.57	66	71.78	71.60	35.2	35,147	0.10%	大買/
2019/08/14	28.1	73.11	9.8	73.23	72.60	18.3	35,268	0.05%
2019/08/13	38.1	73.10	19	73.08	72.90	19.1	35,218	0.05%
2019/08/12	9	73.66	30	73.13	73.70	-21	35,749	-0.06%
2019/08/08	105	73.54	9	73.19	73.10	96	36,472	0.26%	大買/
2019/08/07	11	73.35	0	0.00	72.90	11	37,306	0.03%
2019/08/06	29.3	72.20	86	71.90	73.30	-56.7	37,843	-0.15%
2019/08/05	44	73.23	12	73.48	72.80	32	37,786	0.08%
2019/08/02	85	76.16	30.1	75.66	75.50	54.9	37,404	0.15%
2019/08/01	67.1	77.86	63	78.13	77.90	4.1	37,162	0.01%
2019/07/31	40	77.95	84	78.32	78.60	-44	37,041	-0.12%
2019/07/30	41.1	77.79	12.6	78.27	77.80	28.5	37,167	0.08%
2019/07/29	11	78.33	6.6	78.31	78.40	4.4	37,511	0.01%
2019/07/26	42.2	78.39	5	78.40	78.40	37.2	37,626	0.10%
2019/07/25	317.8	78.25	21.3	78.63	78.60	296.4	37,671	0.79%	大買/鉅額交易
2019/07/24	60.1	81.16	189.4	81.28	81.30	-129.3	37,192	-0.35%	大賣/鉅額交易
2019/07/23	46	80.82	8.1	80.76	80.90	37.9	36,534	0.10%
2019/07/22	33.1	80.35	36	80.25	80.60	-2.9	36,414	-0.01%
2019/07/19	34	79.69	15	79.95	79.30	19	36,308	0.05%
2019/07/18	13.2	79.29	6	79.22	79.00	7.2	36,773	0.02%
2019/07/17	95	79.78	81	79.51	79.30	14	37,533	0.04%
2019/07/16	146	80.08	152	79.98	80.00	-6	37,702	-0.02%	大買/大賣/
2019/07/15	13.2	76.88	213.1	76.82	78.10	-199.9	38,121	-0.52%	大賣/鉅額交易
2019/07/12	45	77.70	10.1	77.77	77.60	34.9	40,175	0.09%
2019/07/11	41	78.21	36	78.55	78.20	5	41,245	0.01%
2019/07/10	37	77.98	31	78.67	77.90	6	42,238	0.01%
2019/07/09	72.4	78.01	4	78.38	77.90	68.4	43,101	0.16%
2019/07/08	12	78.85	37	78.46	79.00	-25	43,727	-0.06%
2019/07/05	10	78.11	31	78.20	78.20	-21	44,148	-0.05%
2019/07/04	41.8	77.85	20	78.30	77.70	21.8	44,538	0.05%
2019/07/03	78.1	77.92	13.2	77.66	77.50	64.9	44,768	0.15%
2019/07/02	8	79.20	7	79.34	79.10	1	45,091	0.00%
2019/07/01	30	79.29	87	78.96	79.40	-57	45,435	-0.13%
2019/06/28	1.4	77.75	8	77.60	77.40	-6.6	46,469	-0.01%
2019/06/27	4	77.48	39	77.50	77.40	-35	48,925	-0.07%
2019/06/26	29	76.14	26.3	76.47	76.30	2.7	49,037	0.01%
2019/06/25	10	76.68	27	76.56	76.40	-17	48,862	-0.03%
2019/06/24	50.4	76.27	61	76.46	77.10	-10.6	48,644	-0.02%
2019/06/21	32.1	77.30	19.6	77.63	76.80	12.5	48,291	0.03%
2019/06/20	9	77.44	62	77.44	77.70	-53	47,665	-0.11%
2019/06/19	25.6	76.94	25	76.96	77.20	0.6	47,481	0.00%
2019/06/18	37.1	75.71	24.6	76.36	75.90	12.5	46,966	0.03%
2019/06/17	31.2	76.03	24	76.03	76.40	7.2	46,586	0.02%
2019/06/14	90	74.99	112.4	75.05	75.10	-22.4	46,296	-0.05%	大賣/
2019/06/13	89.1	74.25	106	74.05	74.20	-16.9	45,938	-0.04%	大賣/
2019/06/12	16	72.93	23.8	73.00	73.70	-7.8	45,892	-0.02%
2019/06/11	14	72.50	14	72.58	72.40	0	45,480	0.00%
2019/06/10	23	71.52	32.8	72.04	72.10	-9.8	45,277	-0.02%
2019/06/06	35.2	71.21	15	71.41	71.10	20.2	44,971	0.04%
2019/06/05	161.2	72.01	99	71.36	71.00	62.2	44,606	0.14%	大買/
2019/06/04	61	72.23	3	71.97	71.80	58	44,249	0.13%
2019/06/03	10	72.82	66	73.47	73.40	-56	43,903	-0.13%
2019/05/31	114.2	74.13	168	74.22	73.90	-53.8	43,607	-0.12%	大買/大賣/
2019/05/30	109	72.57	144	73.04	73.40	-35	42,989	-0.08%	大買/大賣/
2019/05/29	120	70.91	134	71.86	72.20	-14	42,844	-0.03%	大買/大賣/
2019/05/28	81.1	71.24	77	71.73	71.20	4.1	42,521	0.01%
2019/05/27	281	71.54	272	71.65	71.40	9	40,574	0.02%	大買/大賣/
2019/05/24	112.3	71.65	33	71.71	71.40	79.3	40,541	0.20%	大買/
2019/05/23	1,292.2	71.84	1,233	72.01	71.50	59.2	40,262	0.15%	大買/大賣/
2019/05/22	89.2	74.31	34	74.50	74.00	55.2	39,723	0.14%
2019/05/21	123.1	74.85	65	75.19	75.00	58.1	39,988	0.15%	大買/
2019/05/20	150	75.37	133	75.70	75.00	17	39,825	0.04%	大買/大賣/
2019/05/17	50	76.00	51	76.12	74.70	-1	39,707	0.00%
2019/05/16	79	77.39	107	77.40	75.90	-28	39,278	-0.07%	大賣/
2019/05/15	180	77.98	73	78.25	77.80	107	38,512	0.28%	大買/鉅額交易
2019/05/14	52.3	79.32	58.6	79.65	79.70	-6.3	37,886	-0.02%
2019/05/13	28	82.30	61	81.45	81.20	-33	37,563	-0.09%
2019/05/10	8	83.93	6	84.50	83.70	2	37,575	0.01%
2019/05/09	25	84.97	12	84.88	84.30	13	37,560	0.03%
2019/05/08	6.2	85.72	10.3	85.92	85.90	-4.1	37,350	-0.01%
2019/05/07	11.2	86.89	15	86.39	86.60	-3.8	37,276	-0.01%
2019/05/06	37.7	85.52	18	85.24	84.90	19.7	37,269	0.05%
2019/05/03	13	87.26	16	87.61	88.20	-3	36,812	-0.01%
2019/05/02	10.2	86.60	2	86.60	86.90	8.2	36,616	0.02%
2019/04/30	8	87.55	6.3	86.87	86.90	1.7	36,365	0.00%
2019/04/29	22	88.08	21	87.99	87.80	1	36,026	0.00%
2019/04/26	18.2	87.03	20.8	87.38	87.40	-2.6	35,703	-0.01%
2019/04/25	24.5	86.25	15.8	86.59	86.80	8.7	35,423	0.02%
2019/04/24	26.4	87.33	19.5	87.98	86.90	6.9	35,170	0.02%
2019/04/23	64.8	87.73	38.6	87.72	88.30	26.2	34,864	0.08%
2019/04/22	39	88.44	28.1	88.09	87.80	11	34,003	0.03%
2019/04/19	214.8	89.30	379.3	90.19	88.90	-164.5	33,706	-0.49%	大買/大賣/鉅額交易
2019/04/18	220.8	94.62	172.1	94.12	91.60	48.6	32,619	0.15%	大買/大賣/
2019/04/17	66	91.08	134.9	91.37	91.80	-68.9	30,553	-0.23%	大賣/
2019/04/16	106.2	90.14	69.5	90.45	89.90	36.7	29,346	0.13%	大買/
2019/04/15	56.6	88.24	57.6	88.82	89.30	-0.9	28,411	0.00%
2019/04/12	42.1	86.03	61.6	86.29	86.50	-19.5	27,828	-0.07%
2019/04/11	30	83.61	61.8	83.97	83.80	-31.8	27,456	-0.12%
2019/04/10	1.4	82.77	38	83.02	83.00	-36.6	26,990	-0.14%
2019/04/09	6	82.55	12.3	82.41	82.50	-6.3	26,686	-0.02%
2019/04/08	3.4	82.50	15	82.59	82.40	-11.6	26,501	-0.04%
2019/04/03	18.5	81.49	34.6	81.65	81.90	-16.2	25,825	-0.06%
2019/04/02	43.5	82.30	54.4	82.24	82.00	-10.9	25,304	-0.04%
2019/04/01	30.5	79.73	90	79.64	80.80	-59.5	23,838	-0.25%
2019/03/29	6.1	71.95	36.8	72.81	73.50	-30.7	21,133	-0.15%
2019/03/28	1	71.70	1	71.80	71.80	0	21,058	0.00%
2019/03/27	0	0.00	42	71.95	71.90	-42	21,359	-0.20%
2019/03/26	7.4	71.66	22	71.79	71.80	-14.6	21,516	-0.07%
2019/03/25	77	71.44	0	71.50	71.20	77	21,784	0.35%
2019/03/22	15.4	73.30	11.1	72.67	73.00	4.3	21,732	0.02%
2019/03/21	28	72.90	20.2	72.92	73.00	7.8	21,996	0.04%
2019/03/20	7	72.00	6.3	72.36	72.40	0.7	22,458	0.00%
2019/03/19	2	72.00	21	72.09	72.30	-19	23,024	-0.08%
2019/03/18	16.7	71.47	42.5	71.69	72.00	-25.8	23,226	-0.11%
2019/03/15	5	70.84	10	70.97	70.60	-5	23,470	-0.02%
2019/03/14	2.1	70.96	4	70.98	71.10	-1.9	23,311	-0.01%
2019/03/13	7.8	70.76	15	70.81	70.70	-7.2	24,214	-0.03%
2019/03/12	14.4	71.20	45	71.01	71.20	-30.6	24,353	-0.13%
2019/03/11	10.2	70.46	12	70.48	70.40	-1.8	24,453	-0.01%
2019/03/08	83	71.04	20.6	70.72	70.70	62.4	24,916	0.25%
2019/03/07	11	71.99	1.1	72.36	71.60	9.9	25,765	0.04%
2019/03/06	6	72.30	3	72.37	72.50	3	26,193	0.01%
2019/03/05	69	71.65	52	71.90	71.90	17	26,787	0.06%
2019/03/04	101.1	71.91	98.6	72.18	72.20	2.5	26,928	0.01%	大買/
2019/02/27	17	72.40	70	72.87	72.70	-53	26,754	-0.20%
2019/02/26	26.7	73.14	29	73.50	72.80	-2.3	26,722	-0.01%
2019/02/25	27	72.96	70	73.01	73.40	-43	26,937	-0.16%
2019/02/22	26.3	73.13	25.6	73.43	73.50	0.6	27,267	0.00%
2019/02/21	3	73.37	31.6	73.37	73.80	-28.6	27,552	-0.10%
2019/02/20	41	73.09	24	73.07	73.20	17	27,545	0.06%
2019/02/19	23	72.01	34.3	71.79	72.00	-11.3	27,169	-0.04%
2019/02/18	47	71.08	25.4	70.89	71.00	21.6	27,351	0.08%
2019/02/15	29.3	70.74	5.1	70.40	70.30	24.2	27,533	0.09%
2019/02/14	42.4	71.94	21	71.71	71.40	21.4	27,638	0.08%
2019/02/13	72.8	71.76	56.1	72.36	72.00	16.7	27,733	0.06%
2019/02/12	11.2	71.91	112.1	71.22	72.00	-100.9	27,694	-0.36%	大賣/
2019/02/11	80.3	70.60	75	70.88	69.90	5.3	27,543	0.02%
2019/01/30	41	70.00	46.8	70.24	70.00	-5.8	27,311	-0.02%
2019/01/29	45	69.92	31.8	70.47	69.90	13.2	27,329	0.05%
2019/01/28	7	70.86	38	70.88	70.80	-31	27,288	-0.11%
2019/01/25	29	70.53	25	70.86	70.70	4	27,511	0.01%
2019/01/24	26	69.55	20	70.00	70.00	6	27,455	0.02%
2019/01/23	51.6	70.09	12	69.74	69.70	39.6	27,740	0.14%
2019/01/22	31	70.69	2	70.55	70.70	29	27,933	0.10%
2019/01/21	3.2	71.00	48	71.22	71.20	-44.8	28,393	-0.16%
2019/01/18	1.9	70.55	25.6	70.62	70.80	-23.7	29,728	-0.08%
2019/01/17	51.1	70.20	78	70.51	70.40	-26.9	30,927	-0.09%
2019/01/16	52	69.81	52	70.49	70.20	0	31,610	0.00%
2019/01/15	0	0.00	134	69.95	70.30	-134	31,959	-0.42%	大賣/鉅額交易
2019/01/14	71.7	69.05	0	0.00	68.70	71.7	32,168	0.22%
2019/01/11	11	69.71	20.1	69.86	69.40	-9.1	33,547	-0.03%
2019/01/10	66	69.36	1	69.30	69.30	65	33,515	0.19%
2019/01/09	3.2	69.14	38	69.52	69.90	-34.8	33,515	-0.10%
2019/01/08	86.1	68.63	7.4	68.87	68.60	78.7	33,510	0.23%
2019/01/07	22.1	68.64	43	69.07	69.30	-20.9	33,710	-0.06%
2019/01/04	66	67.56	6	67.73	67.60	60	33,606	0.18%
2019/01/03	39	68.98	4.2	69.13	68.90	34.8	33,646	0.10%
2019/01/02	162	70.24	2.4	71.12	70.10	159.6	33,501	0.48%	大買/鉅額交易
2018/12/28	1	70.80	132	70.90	70.80	-131	33,856	-0.39%	大賣/鉅額交易
2018/12/27	34	71.45	41.6	71.70	70.80	-7.6	34,100	-0.02%
2018/12/26	74.2	70.44	5.8	70.68	70.20	68.4	34,354	0.20%
2018/12/25	66.2	70.02	54.1	70.32	70.70	12.1	34,538	0.04%
2018/12/24	2	71.25	39.1	71.21	71.40	-37.1	35,126	-0.11%
2018/12/22	32	70.91	9	71.06	70.90	23	35,373	0.07%
2018/12/21	39	70.58	43.6	70.81	71.40	-4.6	35,779	-0.01%
2018/12/20	15.2	71.14	12.2	71.76	71.50	3	35,804	0.01%
2018/12/19	11	71.09	42	71.04	71.80	-31	35,643	-0.09%
2018/12/18	11	70.28	20	70.58	70.80	-9	35,873	-0.03%
2018/12/17	9.2	71.33	8.4	71.61	71.10	0.8	36,093	0.00%
2018/12/14	92.2	71.56	60	71.70	71.50	32.2	36,528	0.09%
2018/12/13	76.2	71.87	128.8	72.55	73.00	-52.6	36,813	-0.14%	大賣/
2018/12/12	19.3	70.58	56.4	70.94	71.20	-37.2	37,341	-0.10%
2018/12/11	17.6	68.58	38.2	68.80	68.40	-20.6	37,568	-0.05%
2018/12/10	58.5	67.93	42	67.75	67.70	16.5	37,759	0.04%
2018/12/07	33	69.23	9.4	69.38	69.10	23.6	37,568	0.06%
2018/12/06	148	69.82	8	69.15	69.00	140	37,365	0.37%	大買/鉅額交易
2018/12/05	42.3	71.86	7	72.09	71.60	35.3	36,597	0.10%
2018/12/04	101.2	73.40	108	73.97	73.40	-6.8	36,922	-0.02%	大買/大賣/
2018/12/03	26.7	73.67	21.1	73.88	74.00	5.6	36,977	0.02%
2018/11/30	7.2	72.58	13	73.38	71.90	-5.8	36,598	-0.02%
2018/11/29	19.4	72.94	30.6	73.71	72.40	-11.2	35,692	-0.03%
2018/11/28	29.8	72.45	82	71.86	73.10	-52.2	35,289	-0.15%
2018/11/27	29	70.45	5	70.64	70.70	24	34,839	0.07%
2018/11/26	62	71.09	49.4	71.26	71.00	12.6	34,800	0.04%
2018/11/23	23.1	69.93	49	70.16	70.00	-25.9	34,663	-0.07%
2018/11/22	44.2	69.90	12	70.24	69.50	32.2	34,653	0.09%
2018/11/21	144.5	69.09	141	69.37	70.60	3.5	34,466	0.01%	大買/大賣/
2018/11/20	77.9	71.50	25	71.96	71.00	52.9	34,147	0.15%
2018/11/19	36.1	73.40	6	73.40	73.40	30.1	33,901	0.09%
2018/11/16	67	74.16	67	74.57	74.30	0	34,199	0.00%
2018/11/15	64.5	72.82	252.6	73.36	74.50	-188	35,037	-0.54%	大賣/鉅額交易
2018/11/14	70.2	73.84	37	74.02	73.30	33.2	34,998	0.09%
2018/11/13	47.5	74.31	66	74.40	74.40	-18.5	34,972	-0.05%
2018/11/12	55.9	76.20	77	76.61	76.20	-21.1	34,899	-0.06%
2018/11/09	28.7	75.75	2	76.05	76.10	26.7	35,101	0.08%
2018/11/08	94.5	77.38	23.1	77.25	76.60	71.5	35,138	0.20%
2018/11/07	204.8	77.72	138	78.36	77.90	66.8	35,022	0.19%	大買/大賣/
2018/11/06	119.5	78.53	53.4	79.32	77.30	66.1	35,016	0.19%	大買/
2018/11/05	112	80.21	79.5	80.91	80.00	32.5	35,081	0.09%	大買/
2018/11/02	22.6	80.45	91.7	80.66	81.00	-69.1	35,222	-0.20%
2018/11/01	67.7	79.57	37.2	79.55	79.90	30.5	35,105	0.09%
2018/10/31	20.3	78.23	104.2	78.38	78.80	-83.9	35,267	-0.24%	大賣/
2018/10/30	128.2	75.72	33	76.09	76.40	95.2	35,030	0.27%	大買/
2018/10/29	102.4	76.38	49	77.38	75.50	53.4	35,063	0.15%	大買/
2018/10/26	155.5	77.39	167	77.25	76.20	-11.5	35,074	-0.03%	大買/大賣/
2018/10/17	73.9	69.52	48	69.90	68.10	25.9	34,592	0.07%
2018/10/16	81.2	70.10	93	70.30	70.40	-11.8	33,758	-0.03%
2018/10/15	78.4	70.56	117.1	70.85	70.50	-38.7	33,489	-0.12%	大賣/
2018/10/12	58	70.61	63.2	71.32	71.90	-5.2	33,508	-0.02%
2018/10/11	196.4	70.81	68	70.43	70.10	128.4	33,512	0.38%	大買/鉅額交易
2018/10/09	14.3	75.44	6	75.78	75.30	8.3	32,293	0.03%
2018/10/08	16	75.47	13	75.60	75.50	3	32,342	0.01%
2018/10/05	70.3	75.63	49.9	76.01	75.60	20.4	32,631	0.06%
2018/10/04	56.1	76.48	9	76.50	76.20	47.1	32,542	0.14%
2018/10/03	14	77.79	22	77.76	77.80	-8	32,668	-0.02%
2018/10/02	56	78.99	6	79.37	78.10	50	32,896	0.15%
2018/10/01	26	80.00	23.5	80.06	79.90	2.5	32,641	0.01%
2018/09/28	24	78.82	31	79.10	79.20	-7	32,840	-0.02%
2018/09/27	1	78.00	34	78.11	78.70	-33	32,499	-0.10%
2018/09/26	33.6	77.47	81	77.38	77.30	-47.4	32,279	-0.15%
2018/09/25	5.5	75.73	16	76.01	76.10	-10.5	32,142	-0.03%
2018/09/21	56.2	75.67	50	75.73	75.80	6.2	32,370	0.02%
2018/09/20	33	75.65	23	75.44	75.60	10	32,265	0.03%
2018/09/19	13	76.06	16	76.21	76.40	-3	32,294	-0.01%
2018/09/18	134.3	76.67	35	76.22	75.80	99.3	32,335	0.31%	大買/
2018/09/17	2	77.80	6	77.77	77.80	-4	32,456	-0.01%
2018/09/14	47.4	77.39	149.7	77.60	77.90	-102.3	32,799	-0.31%	大賣/鉅額交易
2018/09/13	107.1	76.00	14	76.19	76.00	93.1	32,828	0.28%	大買/
2018/09/12	14.1	77.32	34	77.69	77.00	-19.9	32,740	-0.06%
2018/09/11	10	76.74	137	76.79	77.70	-127	32,803	-0.39%	大賣/鉅額交易
2018/09/10	163.7	75.25	126	75.96	75.10	37.7	33,096	0.11%	大買/大賣/
2018/09/07	103.1	78.01	37	77.92	77.70	66.1	32,715	0.20%	大買/
2018/09/06	63.3	79.42	34	79.29	79.30	29.3	32,743	0.09%
2018/09/05	4	80.15	12	80.30	80.10	-8	32,558	-0.02%
2018/09/04	33.5	80.22	14.4	80.40	80.10	19.1	32,939	0.06%
2018/09/03	41	80.36	6	80.27	80.10	35	33,317	0.11%
2018/08/31	74	80.40	34	80.49	80.50	40	34,592	0.12%
2018/08/30	14	81.11	26.2	81.22	80.90	-12.2	35,372	-0.03%
2018/08/29	14	81.21	18	81.22	81.40	-4	35,704	-0.01%
2018/08/28	6.2	81.17	5	81.18	81.20	1.2	35,877	0.00%
2018/08/27	18	81.17	24	80.92	81.00	-6	36,077	-0.02%
2018/08/24	50	80.72	30	81.10	81.10	20	36,106	0.06%
2018/08/23	6.6	81.42	13	81.57	81.80	-6.4	37,143	-0.02%
2018/08/22	1	81.40	3	81.63	81.70	-2	37,444	-0.01%
2018/08/21	7	81.13	10.6	81.20	81.00	-3.6	37,825	-0.01%
2018/08/20	6.1	81.20	4	81.23	81.00	2.1	38,555	0.01%
2018/08/17	18.7	81.62	20	81.56	81.10	-1.3	39,047	0.00%
2018/08/16	33.2	80.78	22	81.26	81.20	11.2	39,033	0.03%
2018/08/15	34	80.60	94	80.80	81.10	-60	38,932	-0.15%
2018/08/14	104.3	81.73	159	81.16	81.30	-54.8	38,576	-0.14%	大買/大賣/
2018/08/13	29	84.14	44	84.83	83.80	-15	37,744	-0.04%
2018/08/10	10	85.85	36.2	85.80	85.90	-26.2	37,559	-0.07%
2018/08/09	88	85.49	29	85.38	85.20	59	37,496	0.16%
2018/08/08	22	84.86	41	84.97	85.00	-19	37,984	-0.05%
2018/08/07	6	84.88	15	84.85	84.40	-9	38,653	-0.02%
2018/08/06	49	84.60	51.7	84.59	84.60	-2.7	40,277	-0.01%
2018/08/03	2	83.45	73	83.66	83.80	-71	40,685	-0.17%
2018/08/02	78	83.32	11.1	83.64	82.80	67	40,725	0.16%
2018/08/01	40	83.68	4.2	84.05	84.10	35.8	40,747	0.09%
2018/07/31	2	83.50	10	83.82	83.80	-8	40,718	-0.02%
2018/07/30	2	83.80	14	83.99	84.20	-12	40,734	-0.03%
2018/07/27	2.3	83.29	5.5	83.24	83.20	-3.2	40,533	-0.01%
2018/07/26	85.2	82.46	74	82.75	83.50	11.2	40,985	0.03%
2018/07/25	54	82.69	51	82.89	82.70	3	41,156	0.01%
2018/07/24	23	85.39	231.3	85.29	85.20	-208.3	41,023	-0.51%	大賣/鉅額交易
2018/07/23	12.1	85.38	108.4	85.37	85.50	-96.3	40,405	-0.24%	大賣/
2018/07/20	58	85.31	87.8	84.92	85.30	-29.8	40,448	-0.07%
2018/07/19	4.5	84.97	42	84.90	85.20	-37.5	40,634	-0.09%
2018/07/18	68.1	83.61	18	84.07	84.10	50.1	41,177	0.12%
2018/07/17	5.1	82.51	11	83.21	82.90	-5.9	41,148	-0.01%
2018/07/16	7	83.06	8	83.20	82.80	-1	41,273	0.00%
2018/07/13	28	82.32	37	82.46	82.90	-9	42,018	-0.02%
2018/07/12	34	81.24	6.4	81.19	81.20	27.6	42,639	0.06%
2018/07/11	67	81.68	44	81.38	81.60	23	42,885	0.05%
2018/07/10	14	80.59	15	80.63	80.50	-1	42,680	0.00%
2018/07/09	41	81.00	37	81.28	80.80	4	42,584	0.01%
2018/07/06	85	80.65	78.2	80.51	80.50	6.8	42,830	0.02%
2018/07/05	17	81.15	15	81.19	81.20	2	42,840	0.00%
2018/07/04	1	81.20	7	81.19	81.60	-6	43,143	-0.01%
2018/07/03	42	80.67	46	80.74	80.70	-4	43,802	-0.01%
2018/07/02	24.3	81.67	2	81.60	81.00	22.3	44,386	0.05%
2018/06/29	23	82.36	45	82.96	83.20	-22	44,722	-0.05%
2018/06/28	30	80.76	1	80.70	80.50	29	46,328	0.06%
2018/06/27	25	81.12	2	81.10	80.90	23	46,430	0.05%
2018/06/26	50	80.85	15.1	80.49	81.00	34.9	46,386	0.08%
2018/06/25	20	81.82	5	81.76	81.50	15	46,072	0.03%
2018/06/22	12	82.16	1	82.00	82.30	11	45,973	0.02%
2018/06/21	13	82.93	3	82.83	82.70	10	45,954	0.02%
2018/06/20	53.3	82.74	63.1	82.31	83.00	-9.9	46,402	-0.02%
2018/06/19	52.5	83.26	5	83.10	83.00	47.5	46,024	0.10%
2018/06/15	24.5	84.80	10	84.74	85.00	14.5	45,391	0.03%
2018/06/14	42	86.20	8	86.25	85.50	34	44,934	0.08%
2018/06/13	3	87.50	17.1	87.72	87.80	-14.1	44,377	-0.03%
2018/06/12	53	87.52	63.1	87.80	87.70	-10.1	45,087	-0.02%
2018/06/11	95	87.46	64	87.84	87.40	31	45,024	0.07%
2018/06/08	58	89.39	48.6	90.34	88.30	9.4	45,184	0.02%
2018/06/07	187	89.72	82.7	90.21	91.20	104.3	44,916	0.23%	大買/鉅額交易
2018/06/06	12	88.52	63	88.70	89.10	-51	44,888	-0.11%
2018/06/05	30	87.98	27.6	88.01	88.10	2.4	45,553	0.01%
2018/06/04	31	87.65	3	87.70	87.80	28	45,573	0.06%
2018/06/01	27	86.39	32.3	86.51	86.60	-5.3	45,724	-0.01%
2018/05/31	70.2	87.29	28	87.11	85.70	42.2	45,907	0.09%
2018/05/30	5.1	86.95	12.3	87.48	87.40	-7.2	45,020	-0.02%
2018/05/29	60	88.08	17	88.13	87.60	43	44,829	0.10%
2018/05/28	32.2	88.49	49.1	88.42	88.80	-16.9	44,821	-0.04%
2018/05/25	30.9	85.82	51.4	86.02	86.50	-20.5	44,419	-0.05%
2018/05/24	9	83.89	32	84.16	84.10	-23	44,188	-0.05%
2018/05/23	4	84.00	5	84.00	83.60	-1	44,702	0.00%
2018/05/22	26.5	84.51	30	84.14	84.00	-3.5	45,124	-0.01%
2018/05/21	11.1	85.10	16	85.12	85.00	-4.9	45,700	-0.01%
2018/05/18	6.2	84.07	6	84.52	83.90	0.2	46,339	0.00%
2018/05/17	12.2	84.98	4	85.03	84.20	8.2	47,022	0.02%
2018/05/16	28.1	84.79	3.1	84.45	84.60	25	47,215	0.05%
2018/05/15	31.4	86.79	105.8	87.13	86.00	-74.4	47,488	-0.16%	大賣/
2018/05/14	399.1	89.91	235.2	88.58	89.00	163.9	48,662	0.34%	大買/大賣/鉅額交易
2018/05/11	71	84.48	59	84.48	85.00	12	47,388	0.03%
2018/05/10	10.4	82.27	36	82.58	82.90	-25.6	47,391	-0.05%
2018/05/09	42.2	81.97	3	82.00	81.80	39.2	47,644	0.08%
2018/05/08	67.7	82.15	55	82.26	82.60	12.7	48,053	0.03%
2018/05/07	16.5	81.18	24.2	81.62	81.60	-7.7	48,209	-0.02%
2018/05/04	21	80.65	7	80.79	80.40	14	48,519	0.03%
2018/05/03	230.4	80.32	222	80.40	80.10	8.4	48,855	0.02%	大買/大賣/
2018/05/02	52	82.18	19	82.53	81.80	33	48,950	0.07%
2018/04/30	71	82.48	33	82.40	82.90	38	49,029	0.08%
2018/04/27	8	80.96	26	81.30	81.50	-18	49,363	-0.04%
2018/04/26	85.7	81.10	57	81.13	80.60	28.7	49,915	0.06%
2018/04/25	82.4	80.07	55	80.16	80.40	27.4	50,957	0.05%
2018/04/24	174	80.99	142	81.06	80.60	32	51,057	0.06%	大買/大賣/
2018/04/23	70.1	83.30	8.1	83.38	83.00	62	50,484	0.12%
2018/04/20	69	83.92	15	84.21	84.00	54	50,371	0.11%
2018/04/19	64.3	84.41	181.1	84.77	85.00	-116.8	50,547	-0.23%	大賣/鉅額交易
2018/04/18	109.4	85.37	283	85.15	84.80	-173.6	50,204	-0.35%	大買/大賣/鉅額交易
2018/04/17	79.3	86.76	0	0.00	86.50	79.3	50,087	0.16%
2018/04/16	86.4	87.55	119	87.70	87.60	-32.6	50,333	-0.06%	大賣/
2018/04/13	19	87.01	14.1	87.10	87.00	4.9	50,506	0.01%
2018/04/12	62.2	86.99	11	87.09	86.80	51.2	50,851	0.10%
2018/04/11	40.4	87.61	49	88.21	87.30	-8.6	51,181	-0.02%
2018/04/10	25	87.06	3	87.40	87.00	22	51,411	0.04%
2018/04/09	38	86.97	41	87.35	87.40	-3	51,757	-0.01%
2018/04/03	114.6	87.20	18	87.20	87.20	96.6	51,281	0.19%	大買/
2018/04/02	106	88.40	44.6	88.58	88.10	61.4	50,921	0.12%	大買/
2018/03/31	243.2	89.19	20.2	88.50	88.50	223	50,680	0.44%	大買/鉅額交易
2018/03/30	45.1	91.85	47	91.57	91.40	-1.9	48,765	0.00%
2018/03/29	118	90.11	76	90.38	90.00	42	48,632	0.09%	大買/
2018/03/28	46	90.41	31	90.58	90.10	15	48,333	0.03%
2018/03/27	46	91.23	17	91.07	91.20	29	48,237	0.06%
2018/03/26	55	89.79	55.7	90.12	90.20	-0.7	48,082	0.00%
2018/03/23	69	90.76	96	91.00	90.40	-27	48,202	-0.06%
2018/03/22	99	92.63	8	93.01	92.80	91	48,376	0.19%
2018/03/21	54	92.29	7	92.63	92.40	47	48,263	0.10%
2018/03/20	38	92.55	3.3	92.63	92.60	34.7	48,615	0.07%
2018/03/19	61	92.67	50	93.27	92.90	11	48,662	0.02%
2018/03/16	53	93.26	10	93.68	92.80	43	48,767	0.09%
2018/03/15	37	93.29	41	93.02	93.40	-4	48,424	-0.01%
2018/03/14	179.1	93.84	35.3	93.49	93.30	143.8	48,939	0.29%	大買/鉅額交易
2018/03/13	87	95.81	99.1	95.59	95.20	-12.1	48,868	-0.02%
2018/03/12	121	94.01	169.2	93.81	94.30	-48.2	48,136	-0.10%	大買/大賣/
2018/03/09	82	91.49	86.4	91.65	91.90	-4.4	48,311	-0.01%
2018/03/08	39	89.38	39.2	89.44	89.40	-0.2	48,434	0.00%
2018/03/07	96.1	88.89	111	89.12	88.50	-15	48,600	-0.03%	大賣/
2018/03/06	61	88.09	112.2	88.34	88.20	-51.2	49,225	-0.10%	大賣/
2018/03/05	32.4	87.34	2	87.65	87.00	30.4	49,994	0.06%
2018/03/02	31.2	87.41	10	87.50	87.80	21.2	49,680	0.04%
2018/03/01	49	87.82	10	88.07	87.90	39	49,850	0.08%
2018/02/27	375	88.57	45.8	89.56	88.10	329.2	49,752	0.66%	大買/鉅額交易
2018/02/26	66	89.08	29	89.18	88.80	37	49,448	0.07%
2018/02/23	19.1	88.77	99	88.71	88.90	-79.9	49,325	-0.16%
2018/02/22	97	87.77	5	87.90	87.90	92	49,530	0.19%
2018/02/21	48	88.41	67	88.62	88.20	-19	49,335	-0.04%
2018/02/12	149.2	87.87	19	87.78	87.60	130.2	48,915	0.27%	大買/鉅額交易
2018/02/09	122.2	86.98	201.4	86.48	87.50	-79.2	48,743	-0.16%	大買/大賣/
2018/02/08	42.2	89.39	3	89.33	89.00	39.2	48,453	0.08%
2018/02/07	171.4	90.43	76	91.07	90.00	95.4	49,905	0.19%	大買/
2018/02/06	199.3	89.83	101	90.21	89.20	98.3	49,153	0.20%	大買/大賣/
2018/02/05	40.4	92.82	25	93.07	92.80	15.4	47,142	0.03%
2018/02/02	16.4	94.48	167	94.53	95.20	-150.6	47,140	-0.32%	大賣/鉅額交易
2018/02/01	8	93.80	21	93.88	93.50	-13	47,024	-0.03%
2018/01/31	58.2	92.54	16	92.39	92.20	42.2	46,756	0.09%
2018/01/30	23	93.89	4	94.20	93.60	19	46,299	0.04%
2018/01/29	15	94.81	6	95.12	94.70	9	46,043	0.02%
2018/01/26	15.5	95.26	28	95.69	95.40	-12.5	45,847	-0.03%
2018/01/25	24	95.39	28	95.99	95.40	-4	45,486	-0.01%
2018/01/24	17	95.95	20.5	95.99	95.90	-3.5	44,848	-0.01%
2018/01/23	25.7	96.02	30	96.09	96.90	-4.3	44,696	-0.01%
2018/01/22	47	96.86	20.1	96.91	96.60	26.9	44,513	0.06%
2018/01/19	40	95.71	127.2	95.42	96.90	-87.2	43,848	-0.20%	大賣/
2018/01/18	104	94.25	107.1	94.28	93.80	-3.1	42,486	-0.01%	大買/大賣/
2018/01/17	19	92.82	24	93.25	93.40	-5	42,043	-0.01%
2018/01/16	40	93.15	62.2	93.34	93.40	-22.2	41,887	-0.05%
2018/01/15	121.1	93.07	49.2	92.85	93.30	71.9	41,766	0.17%	大買/
2018/01/12	71.1	91.84	13	91.98	91.80	58.1	41,540	0.14%
2018/01/11	161.3	91.31	55	91.41	91.40	106.3	41,459	0.26%	大買/鉅額交易
2018/01/10	112.3	91.13	7.5	90.93	90.80	104.7	40,939	0.26%	大買/鉅額交易
2018/01/09	46	91.93	2	91.90	91.80	44	40,640	0.11%
2018/01/08	72.4	92.02	5.5	91.78	91.80	66.9	40,616	0.16%
2018/01/05	32	91.96	58	92.82	93.00	-26	40,275	-0.06%
2018/01/04	58	92.79	10.6	92.72	92.60	47.4	39,996	0.12%
2018/01/03	200.1	94.50	99.9	94.79	94.00	100.2	39,819	0.25%	大買/
2018/01/02	15	95.03	6.2	95.04	95.00	8.9	39,215	0.02%