鴻海 (2317)-凱基-城中券商分點個股進出

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▲1.25%
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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	46.9	197.76	36.4	197.69	196.50	10.6	67,153	0.02%
2024/12/02	49.6	196.83	14	197.25	196.00	35.6	67,158	0.05%
2024/11/29	21.7	196.03	33	196.21	195.50	-11.3	66,987	-0.02%
2024/11/28	21.1	195.87	43.1	195.68	195.50	-22	67,030	-0.03%
2024/11/27	90	198.77	31.2	198.48	196.50	58.8	67,043	0.09%
2024/11/26	101.3	203.43	20	202.15	202.50	81.3	66,507	0.12%	大買/
2024/11/25	4	208.00	32.1	208.56	210.50	-28.1	65,430	-0.04%
2024/11/22	34.8	204.39	29	204.16	203.00	5.8	64,798	0.01%
2024/11/21	17.6	203.09	16.2	202.97	202.50	1.4	65,000	0.00%
2024/11/20	55.5	206.71	20.2	206.14	206.00	35.3	65,385	0.05%
2024/11/19	28.4	203.20	13.3	203.19	203.50	15.1	65,849	0.02%
2024/11/18	91.5	204.58	61	203.48	202.50	30.5	66,210	0.05%
2024/11/15	85.6	208.68	58	209.16	207.00	27.6	66,169	0.04%
2024/11/14	43.1	211.82	16.5	212.40	211.50	26.5	65,720	0.04%
2024/11/13	80.4	214.45	9.5	215.14	214.50	70.9	65,927	0.11%
2024/11/12	51.2	215.96	9	216.39	214.00	42.2	66,646	0.06%
2024/11/11	13.2	218.88	18.3	219.15	220.00	-5	67,372	-0.01%
2024/11/08	32.4	218.64	30.1	219.03	218.00	2.3	68,533	0.00%
2024/11/07	29	217.09	197.2	216.02	217.00	-168.2	69,919	-0.24%	大賣/鉅額交易
2024/11/06	100.5	214.04	49.2	214.66	213.50	51.4	71,518	0.07%
2024/11/05	32.4	213.33	33.2	214.41	214.00	-0.8	73,247	0.00%
2024/11/04	40.5	210.24	150.3	211.39	214.00	-109.8	77,681	-0.14%	大賣/鉅額交易
2024/11/01	75.8	205.23	42.6	206.20	208.00	33.2	80,548	0.04%
2024/10/30	39.9	211.24	59	212.04	211.50	-19.2	81,929	-0.02%
2024/10/29	52.6	210.21	68.6	208.73	209.50	-16	81,977	-0.02%
2024/10/28	76	217.06	31.4	217.98	215.00	44.6	81,834	0.05%
2024/10/25	32.3	213.64	75.6	214.15	216.00	-43.3	81,192	-0.05%
2024/10/24	48.9	212.65	14.3	212.29	211.50	34.6	81,356	0.04%
2024/10/23	20.9	215.10	101.3	213.98	216.00	-80.4	81,746	-0.10%	大賣/
2024/10/22	29.7	213.18	107.3	214.19	215.50	-77.6	82,294	-0.09%	大賣/
2024/10/21	40.1	211.58	57.7	210.85	210.00	-17.6	83,469	-0.02%
2024/10/18	48.7	209.61	42.4	209.38	207.50	6.3	83,998	0.01%
2024/10/17	72.7	206.98	37.7	206.75	208.50	35	84,516	0.04%
2024/10/16	53.6	204.54	50.8	205.82	205.00	2.8	84,684	0.00%
2024/10/15	28.9	203.66	92	204.68	207.00	-63.2	84,454	-0.07%
2024/10/14	17.6	198.06	13.6	198.11	199.00	4	83,225	0.00%
2024/10/11	37.9	200.09	39.9	200.85	200.00	-2	84,917	0.00%
2024/10/09	23.6	198.44	46.4	198.93	199.00	-22.8	84,841	-0.03%
2024/10/08	37.1	195.75	33.3	195.02	194.00	3.8	84,628	0.00%
2024/10/07	16.3	197.39	11.7	198.18	197.50	4.5	86,026	0.01%
2024/10/04	94.9	191.59	65	193.23	194.00	29.9	86,540	0.03%
2024/10/01	11.2	187.30	19.3	188.09	187.00	-8	85,357	-0.01%
2024/09/30	14.6	188.94	40.2	189.69	187.50	-25.6	86,645	-0.03%
2024/09/27	63.2	192.43	28.4	191.92	191.00	34.8	86,879	0.04%
2024/09/26	32.9	190.48	12.2	190.57	189.50	20.7	88,138	0.02%
2024/09/25	38.9	188.66	90.9	188.46	188.50	-52	88,278	-0.06%
2024/09/24	19.1	180.36	29.6	181.94	183.00	-10.5	87,589	-0.01%
2024/09/23	4.7	178.81	14.2	179.59	180.00	-9.5	88,056	-0.01%
2024/09/20	15.2	179.86	29.2	179.87	177.00	-14	89,343	-0.02%
2024/09/19	29	174.85	34	175.57	176.50	-5	89,933	-0.01%
2024/09/18	52.3	175.51	7	174.93	174.00	45.3	90,975	0.05%
2024/09/16	8.5	178.42	19	180.26	181.00	-10.5	92,423	-0.01%
2024/09/13	13.1	177.11	7	176.57	176.00	6.1	94,482	0.01%
2024/09/12	30.7	175.97	46.1	176.55	177.50	-15.4	96,794	-0.02%
2024/09/11	9.1	169.89	13	170.58	169.50	-3.9	97,425	0.00%
2024/09/10	50.4	169.41	197	169.53	169.00	-146.6	98,440	-0.15%	大賣/鉅額交易
2024/09/09	39.7	172.17	30	172.02	172.00	9.7	98,999	0.01%
2024/09/06	20	176.35	19.2	176.65	176.50	0.8	100,326	0.00%
2024/09/05	36.6	177.09	9.1	177.44	175.00	27.5	101,765	0.03%
2024/09/04	93.2	176.17	72.7	177.46	179.50	20.5	101,899	0.02%
2024/09/03	14.8	185.60	20.2	185.52	185.00	-5.5	100,741	-0.01%
2024/09/02	9.4	184.67	6	183.42	183.00	3.4	101,914	0.00%
2024/08/30	25.7	184.40	27.2	184.76	184.50	-1.6	103,273	0.00%
2024/08/29	25.8	181.72	15.1	183.26	184.50	10.8	104,122	0.01%
2024/08/28	18.1	182.85	24.2	184.57	185.50	-6.1	104,648	-0.01%
2024/08/27	15.2	180.57	16	179.94	180.50	-0.8	106,103	0.00%
2024/08/26	13.7	182.98	19.8	183.12	182.00	-6.1	106,949	-0.01%
2024/08/23	77	178.17	53	178.40	180.00	24	107,498	0.02%
2024/08/22	47.7	180.75	332.3	180.14	179.50	-284.6	107,809	-0.26%	大賣/鉅額交易
2024/08/21	39	183.87	26	183.06	183.50	13	108,503	0.01%
2024/08/20	76.8	188.86	24.7	188.60	186.50	52.2	108,463	0.05%
2024/08/19	25.9	187.02	30.8	186.82	187.00	-4.9	108,510	0.00%
2024/08/16	40.5	184.92	49.1	185.32	184.00	-8.6	108,475	-0.01%
2024/08/15	63.6	183.09	39.2	182.91	181.00	24.4	108,044	0.02%
2024/08/14	39.5	185.44	41.9	185.45	185.50	-2.4	107,885	0.00%
2024/08/13	52.3	179.92	198.3	180.12	181.00	-146	107,715	-0.14%	大賣/鉅額交易
2024/08/12	62.6	174.98	107.4	176.07	176.00	-44.8	108,358	-0.04%	大賣/
2024/08/09	93.2	169.28	105.3	169.90	168.50	-12.1	109,102	-0.01%	大賣/
2024/08/08	186.9	163.86	151.2	164.48	163.50	35.8	108,889	0.03%	大買/大賣/
2024/08/07	405.2	171.23	105.8	171.00	170.50	299.5	107,321	0.28%	大買/大賣/鉅額交易
2024/08/06	266.1	168.16	141.8	168.25	167.50	124.3	105,884	0.12%	大買/大賣/鉅額交易
2024/08/05	130.7	169.24	54.2	169.24	168.00	76.5	102,629	0.07%	大買/
2024/08/02	162.4	190.95	60.1	189.45	186.50	102.3	100,061	0.10%	大買/鉅額交易
2024/08/01	28.6	202.36	46.1	202.88	202.50	-17.5	99,293	-0.02%
2024/07/31	128.4	198.52	25.9	198.83	198.00	102.6	101,079	0.10%	大買/鉅額交易
2024/07/30	47.4	194.20	33	192.34	196.00	14.4	100,915	0.01%
2024/07/29	21.7	193.92	42.8	194.07	193.00	-21.1	101,111	-0.02%
2024/07/26	103.2	191.46	32	191.98	192.00	71.2	101,334	0.07%	大買/
2024/07/23	19.7	199.98	31.3	199.57	201.50	-11.6	101,273	-0.01%
2024/07/22	88.6	194.91	63	194.14	192.50	25.7	101,525	0.03%
2024/07/19	44.9	201.87	45	202.37	204.00	-0.2	100,691	0.00%
2024/07/18	123.8	205.63	101.9	205.01	204.00	21.9	102,383	0.02%	大買/大賣/
2024/07/17	63.8	213.68	17.2	213.66	212.00	46.6	101,305	0.05%
2024/07/16	68.4	213.92	38.9	214.49	213.00	29.5	101,241	0.03%
2024/07/15	32.9	217.41	30	216.48	216.50	3	102,079	0.00%
2024/07/12	101.4	217.67	57.6	215.48	216.00	43.8	102,453	0.04%	大買/
2024/07/11	49.6	227.10	78.7	225.07	225.50	-29.1	101,909	-0.03%
2024/07/10	59.2	224.49	14.4	223.59	223.50	44.8	103,744	0.04%
2024/07/09	67.1	226.55	104.9	226.89	225.50	-37.8	104,436	-0.04%	大賣/
2024/07/08	63.5	223.84	136.6	224.26	226.50	-73.1	104,093	-0.07%	大賣/
2024/07/05	22.3	214.16	8.2	213.90	214.50	14.2	105,052	0.01%
2024/07/04	100.1	211.81	88.7	212.70	214.50	11.5	105,962	0.01%
2024/07/03	96.1	204.62	18.9	204.77	203.00	77.3	105,809	0.07%
2024/07/02	131.5	208.47	78	206.36	204.50	53.5	106,349	0.05%	大買/
2024/07/01	47.1	215.71	21.6	215.98	216.00	25.5	106,325	0.02%
2024/06/28	44.5	213.99	42.6	214.45	214.00	1.9	108,067	0.00%
2024/06/27	34	210.55	27.1	212.52	212.50	6.9	108,103	0.01%
2024/06/26	60.4	212.01	82.2	211.53	210.00	-21.8	109,229	-0.02%
2024/06/25	55.2	205.89	54.1	205.52	211.00	1.1	110,700	0.00%
2024/06/24	73.5	207.18	35	206.96	206.00	38.5	111,189	0.03%
2024/06/21	81.7	213.09	70.1	213.53	212.00	11.6	112,462	0.01%
2024/06/20	46.5	212.78	79.8	211.57	217.50	-33.4	112,162	-0.03%
2024/06/19	141.9	203.34	105	204.51	203.00	37	113,142	0.03%	大買/大賣/
2024/06/18	45.6	199.51	262.9	198.97	198.50	-217.3	113,310	-0.19%	大賣/鉅額交易
2024/06/17	30.6	198.57	50.5	198.36	200.00	-19.9	115,217	-0.02%
2024/06/14	11.6	195.80	39.8	194.37	198.00	-28.2	116,569	-0.02%
2024/06/13	69	191.28	49.7	192.15	192.00	19.3	118,495	0.02%
2024/06/12	70.9	186.79	98.8	184.98	187.50	-27.9	122,764	-0.02%
2024/06/11	40.2	179.65	40.8	180.13	180.50	-0.6	123,876	0.00%
2024/06/07	14.7	177.86	14.1	177.86	177.50	0.6	128,123	0.00%
2024/06/06	61.3	179.00	45.2	180.73	177.50	16.1	132,975	0.01%
2024/06/05	53.8	172.83	72.2	175.12	175.50	-18.4	133,281	-0.01%
2024/06/04	78.8	172.66	17.6	171.57	171.00	61.2	132,468	0.05%
2024/06/03	78.4	176.75	56.1	177.77	176.50	22.3	131,562	0.02%
2024/05/31	78.2	175.27	10	173.00	172.00	68.2	130,748	0.05%
2024/05/30	53.1	177.15	28.9	177.60	176.50	24.2	129,554	0.02%
2024/05/29	47.6	182.77	60	181.93	180.50	-12.4	130,014	-0.01%
2024/05/28	22.6	184.92	49.2	184.72	185.50	-26.6	129,230	-0.02%
2024/05/27	45	184.03	70.2	183.74	185.00	-25.3	128,741	-0.02%
2024/05/24	15.3	174.32	75.6	174.67	176.00	-60.3	127,321	-0.05%
2024/05/23	34	172.16	81.1	172.40	173.00	-47.1	126,500	-0.04%
2024/05/22	27.2	168.53	39.5	169.26	169.00	-12.3	125,395	-0.01%
2024/05/21	37.1	167.18	44.9	166.26	166.00	-7.8	124,802	-0.01%
2024/05/20	54.2	167.87	26.4	168.06	167.50	27.8	124,336	0.02%
2024/05/17	85.9	169.00	22	170.11	170.00	63.8	123,763	0.05%
2024/05/16	73.8	173.37	139.1	175.52	171.50	-65.3	122,712	-0.05%	大賣/
2024/05/15	104.5	169.56	139.4	170.78	170.50	-34.9	120,759	-0.03%	大買/大賣/
2024/05/14	97.9	171.16	23.2	172.15	172.00	74.8	118,632	0.06%
2024/05/13	90.6	170.90	18	171.56	169.50	72.6	116,850	0.06%
2024/05/10	58.2	169.28	28.4	168.64	169.50	29.8	115,830	0.03%
2024/05/09	57.6	172.67	56.1	173.19	170.50	1.4	114,664	0.00%
2024/05/08	28.1	169.87	21.6	169.91	169.50	6.5	113,075	0.01%
2024/05/07	73.5	169.08	93.7	169.55	169.50	-20.2	112,117	-0.02%
2024/05/06	67.3	164.58	164.4	165.23	167.50	-97	110,314	-0.09%	大賣/
2024/05/03	23.4	157.00	82.4	157.15	156.00	-59	107,787	-0.05%
2024/05/02	44	153.53	56.1	153.68	154.00	-12.1	107,073	-0.01%
2024/04/30	11.3	157.80	15.1	158.10	156.00	-3.8	106,176	0.00%
2024/04/29	22.2	158.47	50.6	158.37	158.50	-28.4	105,289	-0.03%
2024/04/26	27.1	155.78	146.8	156.24	155.00	-119.8	104,036	-0.12%	大賣/鉅額交易
2024/04/25	95	152.39	23.3	152.53	151.50	71.7	102,659	0.07%
2024/04/24	55.3	151.66	93.9	152.52	156.00	-38.7	101,157	-0.04%
2024/04/23	43.3	144.89	45.3	144.58	144.00	-2	98,752	0.00%
2024/04/22	31	142.45	197	142.77	143.00	-166	98,059	-0.17%	大賣/鉅額交易
2024/04/19	92.2	143.26	51	142.84	143.00	41.2	97,247	0.04%
2024/04/18	31.5	147.52	29	146.50	148.00	2.5	95,526	0.00%
2024/04/17	37.7	143.04	30.2	144.54	146.50	7.5	94,851	0.01%
2024/04/16	125.9	140.48	98.4	139.96	141.00	27.5	93,480	0.03%	大買/
2024/04/15	93.5	147.48	66.6	146.71	146.00	26.9	90,976	0.03%
2024/04/12	20.4	151.07	148.1	151.54	150.50	-127.7	89,690	-0.14%	大賣/鉅額交易
2024/04/11	155.7	149.60	59.6	149.60	150.00	96.1	87,961	0.11%	大買/
2024/04/10	59.2	156.19	27.2	155.61	154.50	32	85,355	0.04%
2024/04/09	25.3	157.98	53.1	158.82	158.00	-27.8	84,044	-0.03%
2024/04/08	56.4	157.71	38.2	158.08	158.00	18.2	82,682	0.02%
2024/04/03	188.6	156.48	43	157.77	159.00	145.6	81,311	0.18%	大買/鉅額交易
2024/04/02	46	154.95	126.2	155.74	159.00	-80.2	79,344	-0.10%	大賣/
2024/04/01	24.4	151.78	84.1	151.79	150.50	-59.7	76,692	-0.08%
2024/03/29	94.1	152.89	58.3	152.43	150.00	35.8	75,560	0.05%
2024/03/28	100.4	154.29	113.1	153.18	155.50	-12.7	73,210	-0.02%	大賣/
2024/03/27	58	146.62	135.6	146.39	148.50	-77.6	70,339	-0.11%	大賣/
2024/03/26	94.2	143.19	47.4	143.87	142.00	46.8	68,483	0.07%
2024/03/25	45.3	144.72	58.6	145.61	145.50	-13.3	66,381	-0.02%
2024/03/22	74.2	145.58	319.2	144.91	145.50	-245	64,505	-0.38%	大賣/鉅額交易
2024/03/21	150.6	141.35	90.7	142.39	142.50	59.9	61,032	0.10%	大買/
2024/03/20	164.7	138.16	77.8	138.27	138.00	86.9	58,649	0.15%	大買/
2024/03/19	79.7	133.55	46.8	134.13	136.00	32.9	55,781	0.06%
2024/03/18	230.6	134.19	85.9	133.93	136.00	144.7	53,182	0.27%	大買/鉅額交易
2024/03/15	324.2	131.66	340.9	131.19	132.00	-16.7	49,532	-0.03%	大買/大賣/
2024/03/14	123.1	119.54	92.1	119.61	121.00	31	43,236	0.07%	大買/
2024/03/13	571.1	120.63	242.2	120.71	120.50	328.9	40,314	0.82%	大買/大賣/鉅額交易
2024/03/12	63.5	117.56	219.9	116.01	119.00	-156.4	34,910	-0.45%	大賣/鉅額交易
2024/03/11	13.1	108.33	149.4	109.15	109.50	-136.3	29,389	-0.46%	大賣/鉅額交易
2024/03/08	11	105.27	4.3	107.02	105.00	6.7	27,431	0.02%
2024/03/07	0.6	107.05	15	107.63	107.50	-14.5	26,533	-0.05%
2024/03/06	1	106.50	19.6	106.41	106.50	-18.6	26,183	-0.07%
2024/03/05	2	107.50	10	107.75	106.50	-8	26,190	-0.03%
2024/03/04	28	106.04	55.3	105.40	106.50	-27.3	25,463	-0.11%
2024/03/01	4	102.75	3.1	103.00	102.00	0.9	24,125	0.00%
2024/02/29	2	103.00	3	103.50	103.00	-1	24,041	0.00%
2024/02/27	1.5	103.50	6	103.58	103.50	-4.5	23,750	-0.02%
2024/02/26	2.1	103.50	2.2	103.28	103.50	-0.1	23,649	0.00%
2024/02/23	3.1	103.50	3	103.17	103.00	0.1	23,790	0.00%
2024/02/22	21	103.50	0	103.25	103.50	21	24,119	0.09%
2024/02/21	5	103.00	2.6	103.38	103.00	2.4	24,289	0.01%
2024/02/20	2	103.75	28.6	103.82	103.50	-26.6	24,762	-0.11%
2024/02/19	5	102.00	32.4	102.53	103.00	-27.4	24,617	-0.11%
2024/02/16	3	101.00	9.1	101.25	101.50	-6.1	25,053	-0.02%
2024/02/15	27	101.41	0	101.00	101.00	27	25,287	0.11%
2024/02/05	2	101.75	3.1	101.68	101.50	-1.1	25,125	0.00%
2024/02/02	7.1	101.72	23.2	101.50	102.00	-16.1	25,105	-0.06%
2024/02/01	2.7	102.13	0	0.00	103.00	2.7	25,344	0.01%
2024/01/31	0	0.00	2	102.00	102.50	-2	25,428	-0.01%
2024/01/30	1.1	102.00	38	102.03	102.00	-36.9	25,581	-0.14%
2024/01/29	2.2	102.50	26	102.52	102.50	-23.8	25,927	-0.09%
2024/01/26	20	102.75	9.7	102.72	102.50	10.3	26,364	0.04%
2024/01/25	40	101.50	9	101.72	102.00	31	26,353	0.12%
2024/01/24	0	0.00	9	100.78	100.50	-9	26,387	-0.03%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	28	100.04	7	99.97	99.90	21	29,035	0.07%
2024/01/19	4.5	100.33	0	0.00	100.50	4.5	29,204	0.02%
2024/01/18	1.1	98.94	8	99.68	99.90	-6.9	29,563	-0.02%
2024/01/17	26.7	99.01	7	98.89	98.60	19.7	29,936	0.07%
2024/01/16	21.1	99.96	9.2	100.00	100.00	12	30,976	0.04%
2024/01/15	35.2	100.55	17	100.50	100.00	18.2	31,922	0.06%
2024/01/12	5	100.50	0	0.00	100.50	5	32,081	0.02%
2024/01/11	10.1	100.05	6.5	100.15	100.50	3.6	32,209	0.01%
2024/01/10	4.6	100.52	1	100.50	100.00	3.6	32,083	0.01%
2024/01/09	9	101.50	1	101.00	101.00	8	31,963	0.03%
2024/01/08	14.7	102.25	41	102.33	101.50	-26.3	31,828	-0.08%
2024/01/05	1	104.00	2	104.00	104.00	-1	31,693	0.00%
2024/01/04	32.1	104.50	12.2	104.41	104.00	20	31,937	0.06%
2024/01/03	0	104.00	20	104.35	104.50	-20	32,154	-0.06%
2024/01/02	0	0.00	12.5	104.50	105.00	-12.5	32,305	-0.04%
2023/12/29	0	0.00	4.2	104.36	104.50	-4.2	32,250	-0.01%
2023/12/28	5	103.70	2	103.50	104.00	3	32,274	0.01%
2023/12/27	3	103.50	6	103.50	103.50	-3	32,180	-0.01%
2023/12/26	0	0.00	10	103.50	104.00	-10	32,097	-0.03%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	3	103.50	4	103.38	103.50	-1	32,363	0.00%
2023/12/21	2	103.50	14	103.00	103.50	-12	32,468	-0.04%
2023/12/20	13	104.00	9.4	103.64	104.50	3.6	32,160	0.01%
2023/12/19	0.1	101.74	4	101.50	102.50	-3.9	31,507	-0.01%
2023/12/18	2.4	101.71	9	101.83	102.00	-6.6	31,329	-0.02%
2023/12/15	5.9	101.06	41	101.77	101.50	-35.2	31,177	-0.11%
2023/12/14	0	101.50	3	102.00	102.00	-3	30,726	-0.01%
2023/12/13	2	101.00	2	101.00	101.00	0	30,500	0.00%
2023/12/12	3.1	101.00	8	101.00	101.00	-4.9	30,839	-0.02%
2023/12/11	7	100.71	0	0.00	101.00	7	30,769	0.02%
2023/12/08	1	101.00	5	101.50	101.50	-4	30,658	-0.01%
2023/12/07	13.2	101.00	0	0.00	101.00	13.2	30,887	0.04%
2023/12/06	2	101.00	9.5	101.00	101.00	-7.5	30,950	-0.02%
2023/12/05	0	0.00	3	100.50	101.00	-3	30,895	-0.01%
2023/12/04	2	100.75	7.3	100.52	101.00	-5.3	30,773	-0.02%
2023/12/01	20.2	100.88	1.7	101.00	100.50	18.5	30,811	0.06%
2023/11/30	4.1	101.63	0	0.00	101.50	4.1	30,592	0.01%
2023/11/29	7	102.07	5	102.10	102.00	2	30,267	0.01%
2023/11/28	8	102.50	5	102.50	102.50	3	29,970	0.01%
2023/11/27	4	102.50	0.1	102.50	101.50	4	30,482	0.01%
2023/11/24	32.1	101.53	1.1	101.55	101.50	31	30,442	0.10%
2023/11/22	5	103.00	6	102.92	102.00	-1	31,063	0.00%
2023/11/21	1	102.00	8.1	102.13	102.50	-7.1	30,942	-0.02%
2023/11/20	3	101.00	0	0.00	101.00	3	31,170	0.01%
2023/11/17	0.2	102.50	19	102.58	102.50	-18.9	30,949	-0.06%
2023/11/16	9	101.00	9.7	100.97	101.00	-0.7	30,387	0.00%
2023/11/15	6	100.42	8	100.38	100.50	-2	30,054	-0.01%
2023/11/14	3	100.67	29.5	99.82	100.00	-26.5	29,488	-0.09%
2023/11/13	16	97.97	8.7	97.83	97.70	7.3	29,120	0.03%
2023/11/10	3.6	97.23	2	97.15	97.20	1.6	29,544	0.01%
2023/11/09	6.7	98.05	3	98.00	97.90	3.7	30,337	0.01%
2023/11/08	0	0.00	7	96.89	97.00	-7	30,321	-0.02%
2023/11/07	18.3	95.66	4	96.13	96.10	14.3	30,373	0.05%
2023/11/06	8	96.80	5	96.84	96.40	3	30,281	0.01%
2023/11/03	20.2	95.66	116	95.77	95.80	-95.8	29,982	-0.32%	大賣/
2023/11/02	54	97.16	10.5	97.14	97.00	43.5	29,758	0.15%
2023/11/01	70.1	95.85	4	96.38	95.60	66.1	30,097	0.22%
2023/10/31	10.1	96.22	6	96.40	96.50	4.1	30,309	0.01%
2023/10/30	77.8	95.22	135.1	96.44	94.50	-57.3	29,933	-0.19%	大賣/
2023/10/27	3	98.33	1	98.40	98.20	2	28,083	0.01%
2023/10/26	13.7	98.32	5	98.44	98.50	8.7	28,036	0.03%
2023/10/25	33.1	99.08	5.8	98.82	99.00	27.4	27,773	0.10%
2023/10/24	59.6	98.51	17	98.35	98.30	42.6	27,620	0.15%
2023/10/23	78.6	101.31	72.3	100.52	100.50	6.3	26,288	0.02%
2023/10/20	23	103.11	12	103.00	103.50	11	25,919	0.04%
2023/10/19	50.1	103.83	0	0.00	103.50	50.1	25,714	0.19%
2023/10/18	12	106.00	11	106.00	105.50	1	25,514	0.00%
2023/10/17	0	0.00	0.1	107.00	106.50	-0.1	25,614	0.00%
2023/10/13	0	0.00	13.8	106.65	107.50	-13.8	26,851	-0.05%
2023/10/12	1	107.00	28.6	106.76	107.00	-27.6	27,096	-0.10%
2023/10/11	0	0.00	3.4	106.44	106.00	-3.4	27,348	-0.01%
2023/10/06	5	105.00	4	105.25	105.50	1	27,369	0.00%
2023/10/05	1.3	103.12	4	103.38	103.50	-2.7	27,528	-0.01%
2023/10/04	13.1	102.81	0	0.00	103.00	13.1	27,645	0.05%
2023/10/03	7	104.07	0	0.00	104.00	7	27,599	0.03%
2023/10/02	2.3	104.50	2	104.50	104.50	0.3	27,816	0.00%
2023/09/28	7.7	103.52	0.9	103.50	104.00	6.9	28,735	0.02%
2023/09/27	3	103.84	4	103.50	104.00	-1	29,226	0.00%
2023/09/26	19	104.26	10	104.35	104.00	9	30,286	0.03%
2023/09/25	1.2	105.50	4.2	105.48	105.50	-3	31,242	-0.01%
2023/09/22	8	105.00	1	105.00	105.00	7	31,773	0.02%
2023/09/21	13.1	105.34	0.1	105.50	105.00	13	32,181	0.04%
2023/09/20	2	106.00	0	107.00	106.00	2	32,555	0.01%
2023/09/19	1	107.00	1.1	107.04	106.50	-0.1	33,360	0.00%
2023/09/18	2	106.00	10.2	106.39	106.50	-8.2	34,796	-0.02%
2023/09/15	11	106.50	1	107.00	106.00	10	35,058	0.03%
2023/09/14	1.3	106.38	2.3	106.44	106.50	-1	34,962	0.00%
2023/09/13	2.3	106.00	3.5	105.86	106.00	-1.2	35,116	0.00%
2023/09/12	20	106.53	5.1	107.00	107.50	14.9	35,594	0.04%
2023/09/11	4	105.00	4.5	105.17	105.00	-0.5	35,679	0.00%
2023/09/08	1.4	105.50	3	105.17	106.00	-1.6	35,975	0.00%
2023/09/07	1	105.51	2	106.00	105.50	-1	36,936	0.00%
2023/09/06	4	106.00	9	106.50	106.00	-5	38,325	-0.01%
2023/09/05	1	106.50	0	0.00	107.00	1	38,319	0.00%
2023/09/04	0.5	107.46	4.1	106.74	106.50	-3.6	38,384	-0.01%
2023/09/01	5	107.00	15	107.10	107.50	-10	38,403	-0.03%
2023/08/31	2.2	105.77	6	105.75	106.50	-3.8	38,772	-0.01%
2023/08/30	1.3	106.01	12.5	106.28	106.00	-11.2	38,234	-0.03%
2023/08/29	25.1	106.00	43	105.80	106.00	-17.9	38,783	-0.05%
2023/08/28	4.8	108.50	5	108.50	108.00	-0.2	38,485	0.00%
2023/08/25	33	108.45	2	108.25	108.00	31	39,185	0.08%
2023/08/24	26	109.65	22.1	109.39	109.50	3.9	40,302	0.01%
2023/08/23	3	106.83	2.2	107.00	106.50	0.8	40,756	0.00%
2023/08/22	3.2	106.03	5	106.10	106.50	-1.8	41,061	0.00%
2023/08/21	2	106.00	1	106.00	106.00	1	41,271	0.00%
2023/08/18	6.2	106.10	0	0.00	106.00	6.2	41,354	0.02%
2023/08/17	4	106.50	2.1	106.72	106.50	1.9	41,432	0.00%
2023/08/16	14	105.71	2	105.25	105.50	12	41,323	0.03%
2023/08/15	131.8	107.53	109	107.95	107.00	22.8	41,146	0.06%	大買/大賣/
2023/08/14	2.2	109.73	5.2	109.87	110.00	-3	40,542	-0.01%
2023/08/11	12	109.04	30	109.00	108.50	-18	40,690	-0.04%
2023/08/10	3	110.33	0	0.00	110.00	3	41,012	0.01%
2023/08/09	11	110.95	2.6	110.88	110.50	8.4	41,109	0.02%
2023/08/08	18	110.17	22.2	110.47	110.50	-4.2	41,947	-0.01%
2023/08/07	17	111.18	3.6	112.00	109.50	13.4	41,823	0.03%
2023/08/04	1	110.50	12.1	110.17	111.00	-11.1	41,358	-0.03%
2023/08/02	8.6	108.85	14	108.86	108.00	-5.4	41,384	-0.01%
2023/08/01	10	110.00	57	109.62	110.50	-47	40,993	-0.11%
2023/07/31	8	109.13	9	108.78	108.50	-1	40,803	0.00%
2023/07/28	10	109.90	36	109.75	109.50	-26	40,510	-0.06%
2023/07/27	29	111.33	8.6	111.54	110.50	20.4	40,589	0.05%
2023/07/26	6	111.67	11.5	111.50	111.50	-5.5	40,899	-0.01%
2023/07/25	6	111.17	27.3	110.68	112.00	-21.3	40,721	-0.05%
2023/07/24	8	108.13	3	107.33	108.00	5	39,989	0.01%
2023/07/21	103	107.01	11	107.55	107.50	92	40,226	0.23%	大買/
2023/07/20	9.1	108.00	16.1	108.62	108.00	-7.1	40,260	-0.02%
2023/07/19	50	110.82	152.5	108.94	108.50	-102.5	40,018	-0.26%	大賣/鉅額交易
2023/07/18	13	111.58	37.2	112.17	112.00	-24.2	39,654	-0.06%
2023/07/17	19	109.92	25.5	110.22	110.50	-6.5	39,110	-0.02%
2023/07/14	5	108.00	41.2	108.25	109.50	-36.2	38,735	-0.09%
2023/07/13	14	107.93	4	107.88	107.00	10	38,284	0.03%
2023/07/12	15	106.33	13.1	106.89	107.50	1.9	38,042	0.01%
2023/07/11	6	104.92	11	104.95	105.00	-5	37,842	-0.01%
2023/07/10	6.1	105.18	2.2	105.38	104.50	3.9	37,828	0.01%
2023/07/07	14.3	105.12	28	104.98	105.50	-13.7	37,756	-0.04%
2023/07/06	46.3	105.96	39	105.63	105.50	7.3	37,732	0.02%
2023/07/05	18.2	108.67	8.7	108.92	108.50	9.6	36,789	0.03%
2023/07/04	47.4	110.78	11	111.50	110.00	36.4	36,139	0.10%
2023/07/03	61.1	114.56	25	114.76	115.00	36.1	35,462	0.10%
2023/06/30	32.1	112.28	18.2	112.48	113.00	13.9	34,309	0.04%
2023/06/29	80	114.43	39.1	113.81	113.00	40.9	33,829	0.12%
2023/06/28	75.3	114.99	115.1	114.58	115.00	-39.9	33,522	-0.12%	大賣/
2023/06/27	17	114.74	34.8	114.85	114.00	-17.8	33,179	-0.05%
2023/06/26	97.1	115.47	103	114.65	115.50	-5.9	32,601	-0.02%	大賣/
2023/06/21	47	112.23	56.1	112.52	113.00	-9.1	32,082	-0.03%
2023/06/20	53	112.03	70	112.09	112.50	-17	32,028	-0.05%
2023/06/19	67	112.49	88.5	112.52	112.50	-21.5	31,892	-0.07%
2023/06/16	6	111.58	32.1	111.25	111.00	-26.1	31,825	-0.08%
2023/06/15	37	111.39	24.1	111.59	111.50	12.9	31,398	0.04%
2023/06/14	61	112.17	92	112.42	112.50	-31	31,855	-0.10%
2023/06/13	13.1	112.54	49.4	112.65	112.50	-36.4	31,723	-0.11%
2023/06/12	101.1	110.87	106	109.76	110.50	-4.9	30,901	-0.02%	大買/大賣/
2023/06/09	0	107.50	3	107.50	108.00	-3	29,760	-0.01%
2023/06/08	85.1	107.35	89	107.54	107.00	-4	29,876	-0.01%
2023/06/07	3.1	107.99	12	107.58	108.00	-8.9	30,051	-0.03%
2023/06/06	98.1	106.76	96	106.96	107.00	2.1	30,703	0.01%
2023/06/05	32.1	107.36	13.3	107.60	107.50	18.8	30,622	0.06%
2023/06/02	64.1	107.95	88.9	107.97	108.00	-24.8	31,419	-0.08%
2023/06/01	100.1	107.31	92.1	107.27	108.00	8	31,156	0.03%
2023/05/31	66	106.18	78.3	106.54	106.50	-12.3	30,871	-0.04%
2023/05/30	13.2	106.97	46.6	106.77	107.00	-33.4	30,356	-0.11%
2023/05/29	86.6	105.29	103.5	104.06	105.50	-17	29,635	-0.06%	大賣/
2023/05/26	8.8	102.39	10	102.00	102.50	-1.2	29,233	0.00%
2023/05/25	66	102.50	63.1	102.75	102.50	2.9	28,999	0.01%
2023/05/24	16	102.53	26.1	102.89	103.00	-10.1	28,936	-0.03%
2023/05/23	0	0.00	2	102.75	102.50	-2	28,904	-0.01%
2023/05/22	11.5	102.57	0.2	103.00	103.00	11.3	28,907	0.04%
2023/05/19	34	102.53	30.4	103.00	103.00	3.6	29,083	0.01%
2023/05/18	60.2	102.75	68.3	103.21	103.00	-8.1	29,193	-0.03%
2023/05/17	76.9	102.48	80.5	102.70	102.50	-3.6	29,333	-0.01%
2023/05/16	49.1	102.09	42.8	102.21	102.00	6.3	28,993	0.02%
2023/05/15	34.8	102.01	3	102.17	102.00	31.8	28,601	0.11%
2023/05/12	10	105.70	3.3	105.49	102.50	6.7	28,557	0.02%
2023/05/11	10	105.70	3.3	105.49	105.00	6.7	27,867	0.02%
2023/05/10	1	106.00	4	106.38	106.50	-3	27,910	-0.01%
2023/05/09	7	106.36	31.3	106.09	106.50	-24.3	28,140	-0.09%
2023/05/08	3	105.00	5	105.10	105.00	-2	28,301	-0.01%
2023/05/05	3	104.67	3	105.00	105.00	0	28,849	0.00%
2023/05/04	5.2	105.29	0	0.00	105.00	5.2	29,465	0.02%
2023/05/03	6	105.50	13.7	105.68	105.50	-7.7	29,917	-0.03%
2023/05/02	0	0.00	59.4	105.71	106.00	-59.4	30,781	-0.19%
2023/04/28	3	104.17	21	104.36	104.50	-18	31,312	-0.06%
2023/04/27	10	103.50	42	103.50	103.50	-32	31,454	-0.10%
2023/04/26	10	103.95	13.3	103.74	103.50	-3.3	31,624	-0.01%
2023/04/25	30	103.23	79	103.07	103.00	-49	31,354	-0.16%
2023/04/24	6	103.58	3	104.00	103.50	3	31,215	0.01%
2023/04/21	5.1	104.50	7.5	104.67	104.00	-2.4	31,240	-0.01%
2023/04/20	9	104.50	63	104.06	104.50	-54	31,018	-0.17%
2023/04/19	14	103.82	37	104.34	104.00	-23	31,244	-0.07%
2023/04/18	9	104.28	8.5	104.29	104.50	0.5	31,266	0.00%
2023/04/17	9	104.00	13.4	104.19	104.00	-4.4	31,594	-0.01%
2023/04/14	1	103.50	11	104.23	104.50	-10	32,030	-0.03%
2023/04/13	41.1	102.99	4	102.50	103.00	37.1	32,380	0.11%
2023/04/12	15.8	102.91	7.4	102.86	102.50	8.5	32,302	0.03%
2023/04/11	17.1	103.00	7	103.29	103.50	10.1	32,585	0.03%
2023/04/10	12.1	103.09	6.4	103.11	103.00	5.6	32,478	0.02%
2023/04/07	4.2	103.27	0	0.00	103.00	4.2	32,418	0.01%
2023/04/06	3.7	103.93	4	104.78	103.50	-0.3	32,371	0.00%
2023/03/31	3.5	104.07	11	104.50	104.00	-7.5	31,976	-0.02%
2023/03/30	1	103.51	1	104.00	104.50	0	32,025	0.00%
2023/03/29	9.6	103.40	11.4	103.46	103.50	-1.8	32,165	-0.01%
2023/03/28	2.1	103.02	10	103.50	103.00	-7.9	32,556	-0.02%
2023/03/27	14.2	104.46	2	104.00	103.50	12.2	32,645	0.04%
2023/03/24	38.1	104.66	23.3	105.32	105.50	14.8	33,306	0.04%
2023/03/23	25	104.00	20.6	103.98	103.50	4.4	32,568	0.01%
2023/03/22	14	103.75	6	104.00	103.50	8	32,454	0.02%
2023/03/21	0	0.00	3	103.67	103.50	-3	32,672	-0.01%
2023/03/20	2.1	102.76	1	103.00	102.50	1.1	32,644	0.00%
2023/03/17	6	103.33	12	103.71	103.50	-6	32,828	-0.02%
2023/03/16	6.3	102.03	7	102.29	102.00	-0.7	32,303	0.00%
2023/03/15	13.1	102.50	8	103.00	102.50	5.1	32,585	0.02%
2023/03/14	8	102.00	2	102.50	102.00	6	33,160	0.02%
2023/03/13	6	102.50	14	102.57	103.00	-8	33,434	-0.02%
2023/03/10	19.6	101.85	23	101.93	102.00	-3.4	34,333	-0.01%
2023/03/09	40.4	102.99	6	103.00	102.50	34.4	34,973	0.10%
2023/03/08	12	104.50	20.2	104.48	104.00	-8.2	35,167	-0.02%
2023/03/07	45	105.58	1,584.8	104.83	105.00	-1,539.8	35,211	-4.37%	大賣/鉅額交易
2023/03/06	2,143	103.00	3,485.9	103.50	103.50	-1,342.9	34,782	-3.86%	大買/大賣/鉅額交易
2023/03/03	4,195	103.50	1,869.1	103.61	102.50	2,325.9	34,733	6.70%	大買/大賣/鉅額交易
2023/03/02	1,004	102.00	1,003	102.25	102.50	1	34,949	0.00%	大買/大賣/
2023/03/01	31.4	101.78	19	101.08	102.00	12.4	35,010	0.04%
2023/02/24	2,016	102.00	1,538	102.49	101.00	478	34,736	1.38%	大買/大賣/鉅額交易
2023/02/23	13.2	102.61	26.1	102.67	103.00	-12.9	34,341	-0.04%
2023/02/22	632.1	101.50	1,131	102.00	102.00	-498.9	34,713	-1.44%	大買/大賣/鉅額交易
2023/02/21	507	102.50	42	102.55	102.50	465	34,783	1.34%	大買/鉅額交易
2023/02/20	16	102.78	14	103.00	103.00	2	35,331	0.01%
2023/02/17	53.1	103.06	45.4	103.12	103.50	7.7	35,745	0.02%
2023/02/16	5,001	103.00	5,020.1	103.50	103.50	-19.1	36,384	-0.05%	大買/大賣/
2023/02/15	1,549	101.99	1,568	102.33	102.50	-19	37,202	-0.05%	大買/大賣/
2023/02/14	1	101.51	11.1	101.77	102.00	-10.1	37,250	-0.03%
2023/02/13	1.1	101.50	12	101.63	101.00	-11	37,616	-0.03%
2023/02/10	12.1	101.08	63	101.52	101.50	-51	37,809	-0.13%
2023/02/09	5.1	100.80	2,843	100.64	101.00	-2,837.9	38,059	-7.46%	大賣/鉅額交易
2023/02/08	8	100.50	0	0.00	100.50	8	38,379	0.02%
2023/02/07	3,008.1	101.03	495	101.00	100.50	2,513.1	38,627	6.51%	大買/大賣/鉅額交易
2023/02/06	404	101.51	15	101.53	101.50	389	38,581	1.01%	大買/鉅額交易
2023/02/03	28.3	99.83	3	99.67	99.60	25.3	38,523	0.07%
2023/02/02	26.5	100.10	4.3	100.15	100.00	22.2	38,531	0.06%
2023/02/01	18.1	100.11	16	100.38	100.00	2.1	38,077	0.01%
2023/01/31	10.1	99.33	73.2	100.00	99.70	-63.1	37,933	-0.17%
2023/01/30	60.4	98.69	29.5	99.16	98.10	30.9	37,093	0.08%
2023/01/17	12.5	98.32	11	98.30	98.10	1.5	36,341	0.00%
2023/01/16	22.2	98.40	1	98.10	98.10	21.2	36,361	0.06%
2023/01/13	1.1	98.72	3	98.77	98.60	-1.9	36,315	-0.01%
2023/01/12	8.2	98.99	17	98.74	98.60	-8.8	36,978	-0.02%
2023/01/11	45.1	99.31	8	99.38	99.10	37.1	37,569	0.10%
2023/01/10	22.6	99.32	3	99.60	99.40	19.6	37,879	0.05%
2023/01/09	26	99.25	12	99.33	99.10	14	38,027	0.04%
2023/01/06	15.3	98.50	1	98.70	98.40	14.3	37,890	0.04%
2023/01/05	19.1	98.08	0	0.00	98.00	19.1	38,045	0.05%
2023/01/04	26.5	98.22	3	98.10	98.10	23.5	38,079	0.06%
2023/01/03	22.2	98.53	97	98.89	99.10	-74.8	38,013	-0.20%
2022/12/30	5	99.94	12	99.93	99.90	-7	37,602	-0.02%
2022/12/29	20.9	99.75	22	99.97	99.70	-1.1	37,753	0.00%
2022/12/28	11.1	100.14	2	100.25	100.50	9.1	38,005	0.02%
2022/12/27	0	101.00	1	100.50	100.50	-1	37,915	0.00%
2022/12/26	0	0.00	5	100.90	101.00	-5	38,115	-0.01%
2022/12/23	3.1	100.84	0	0.00	101.00	3.1	38,434	0.01%
2022/12/22	5.2	100.81	2	101.00	101.00	3.2	38,849	0.01%
2022/12/21	3.1	100.34	1	100.50	100.00	2.1	39,308	0.01%
2022/12/20	30.5	100.62	8	100.19	100.00	22.5	39,198	0.06%
2022/12/19	4.2	101.36	2	101.25	101.50	2.2	39,135	0.01%
2022/12/16	20.1	100.65	2	100.50	100.50	18.1	38,899	0.05%
2022/12/15	1	102.50	8.1	102.12	101.50	-7.1	38,102	-0.02%
2022/12/14	0	0.00	7	102.36	102.50	-7	38,124	-0.02%
2022/12/13	20	101.53	2	101.50	101.00	18	38,141	0.05%
2022/12/12	9	101.78	3	101.50	102.00	6	37,850	0.02%
2022/12/09	12.1	102.38	11	102.50	102.00	1	38,145	0.00%
2022/12/08	10.1	101.85	2	101.50	101.50	8.1	37,890	0.02%
2022/12/07	8.3	102.99	37	102.96	102.00	-28.7	37,817	-0.08%
2022/12/06	138.3	103.46	29.1	103.31	103.00	109.2	37,621	0.29%	大買/鉅額交易
2022/12/05	126	106.05	10.9	105.95	105.50	115.1	37,014	0.31%	大買/鉅額交易
2022/12/02	48.1	105.43	42.8	105.24	105.50	5.3	36,500	0.01%
2022/12/01	44.1	102.13	42	102.55	103.00	2.1	35,734	0.01%
2022/11/30	12.1	100.96	1	101.00	100.50	11.1	34,905	0.03%
2022/11/29	5	99.92	16	99.89	100.00	-11	34,038	-0.03%
2022/11/28	12.3	100.28	3	100.00	100.00	9.3	33,757	0.03%
2022/11/25	15	100.50	11	100.64	100.50	4	33,605	0.01%
2022/11/24	14.1	100.39	15.4	100.18	101.00	-1.3	33,507	0.00%
2022/11/23	11	100.77	0	0.00	100.50	11	33,169	0.03%
2022/11/22	6.1	100.17	0	0.00	100.50	6.1	33,091	0.02%
2022/11/21	45	100.17	2.9	100.65	100.00	42.1	32,902	0.13%
2022/11/18	22.2	101.34	20	101.45	100.50	2.2	32,636	0.01%
2022/11/17	54.1	101.49	2	101.50	101.50	52.1	32,326	0.16%
2022/11/16	30	101.63	30	101.80	101.50	0	32,188	0.00%
2022/11/15	18.2	101.50	96	101.53	101.50	-77.8	31,685	-0.25%
2022/11/14	16.1	100.48	3.6	101.06	101.50	12.5	31,198	0.04%
2022/11/11	101.4	100.97	5	100.60	100.00	96.4	30,512	0.32%	大買/
2022/11/10	32.1	100.50	1	100.50	100.50	31.1	29,543	0.11%
2022/11/09	8	101.75	7.8	102.06	102.50	0.2	29,373	0.00%
2022/11/08	17.3	100.07	23.2	100.05	100.00	-5.9	29,190	-0.02%
2022/11/07	21.1	100.01	9	100.06	100.00	12.1	29,498	0.04%
2022/11/04	30.5	100.12	13	100.08	100.50	17.5	29,858	0.06%
2022/11/03	8.2	101.01	4.1	100.76	101.00	4.1	29,990	0.01%
2022/11/02	3.1	101.35	67	101.11	102.00	-63.9	29,765	-0.21%
2022/11/01	20.1	101.30	0	0.00	101.50	20.1	29,668	0.07%
2022/10/31	2.1	101.78	6	102.17	102.50	-3.9	29,304	-0.01%
2022/10/28	2	103.50	3.6	103.72	104.00	-1.6	29,222	-0.01%
2022/10/27	0	0.00	13.1	104.58	104.00	-13.1	29,368	-0.04%
2022/10/26	0	0.00	1.1	103.50	104.00	-1.1	29,519	0.00%
2022/10/25	2	102.50	5.5	103.00	103.50	-3.5	29,293	-0.01%
2022/10/24	18	103.39	2.1	103.28	103.00	16	29,045	0.05%
2022/10/20	11.5	101.46	1	103.00	102.50	10.5	29,034	0.04%
2022/10/19	4	103.50	2	103.00	103.00	2	28,453	0.01%
2022/10/18	6.1	103.77	0	0.00	103.50	6.1	28,204	0.02%
2022/10/17	1	104.50	1	105.49	105.00	0	28,041	0.00%
2022/10/14	40	104.50	10	105.00	105.00	30	27,956	0.11%
2022/10/13	14.1	103.68	12	103.63	103.50	2.1	28,122	0.01%
2022/10/12	17	103.38	7	103.57	103.00	10	27,974	0.04%
2022/10/11	9.1	104.51	26	104.63	104.00	-16.9	27,628	-0.06%
2022/10/07	5	107.50	5.5	107.36	107.50	-0.5	27,413	0.00%
2022/10/06	10.1	107.55	3.1	107.00	107.50	7	27,815	0.02%
2022/10/05	12.1	106.66	25.1	106.44	107.00	-13	27,893	-0.05%
2022/10/04	5	102.50	1	102.50	102.50	4	27,455	0.01%
2022/10/03	0	0.00	1	101.50	101.00	-1	27,474	0.00%
2022/09/30	1	101.01	7	101.00	102.00	-6	27,695	-0.02%
2022/09/29	13	101.16	16	101.69	101.50	-3	27,913	-0.01%
2022/09/28	19.3	101.50	7	101.14	100.50	12.3	28,002	0.04%
2022/09/27	4	103.88	2	103.50	103.50	2	27,942	0.01%
2022/09/26	24.1	104.35	27	104.80	104.00	-2.9	28,760	-0.01%
2022/09/23	4	106.75	0	0.00	106.50	4	29,122	0.01%
2022/09/22	6	106.92	0	0.00	107.00	6	29,606	0.02%
2022/09/21	5.1	107.01	0	0.00	107.00	5.1	29,763	0.02%
2022/09/20	2	107.50	2	108.25	108.50	0	29,793	0.00%
2022/09/19	3	106.67	0	0.00	107.00	3	29,797	0.01%
2022/09/16	5	107.10	0	0.00	107.50	5	30,004	0.02%
2022/09/15	2	108.00	0.6	108.00	108.00	1.4	30,148	0.00%
2022/09/14	10.8	107.86	4	107.50	107.50	6.8	30,383	0.02%
2022/09/13	6	109.58	34	109.56	110.00	-28	30,584	-0.09%
2022/09/12	23	108.48	3	108.50	108.50	20	30,594	0.07%
2022/09/08	3	106.50	3.1	106.67	107.00	-0.1	31,113	0.00%
2022/09/07	12	107.00	0	0.00	106.00	12	31,387	0.04%
2022/09/06	11	108.00	6	108.08	108.50	5	31,270	0.02%
2022/09/05	1	108.00	2	107.75	108.00	-1	31,528	0.00%
2022/09/02	4	107.50	2	107.75	107.50	2	31,931	0.01%
2022/09/01	10	107.35	2	107.00	107.50	8	32,046	0.02%
2022/08/30	11	108.00	1	108.50	108.50	10	31,741	0.03%
2022/08/29	42	108.18	0	0.00	108.00	42	32,006	0.13%
2022/08/26	9	109.94	20.5	109.52	110.50	-11.5	32,155	-0.04%
2022/08/25	6	109.83	4	109.75	109.50	2	32,478	0.01%
2022/08/24	5	109.80	0	0.00	109.50	5	33,426	0.02%
2022/08/23	5	110.10	5.1	110.00	110.00	-0.1	34,509	0.00%
2022/08/22	2	110.50	0	0.00	111.00	2	34,940	0.01%
2022/08/19	1	111.00	2	111.50	111.00	-1	35,525	0.00%
2022/08/17	0	0.00	13.5	111.57	112.50	-13.5	36,728	-0.04%
2022/08/16	13	110.62	1	111.50	111.00	12	36,840	0.03%
2022/08/15	5	112.20	10.3	112.15	112.00	-5.3	36,930	-0.01%
2022/08/12	10	113.50	10.1	113.25	112.50	-0.1	37,208	0.00%
2022/08/11	5	112.60	151.3	112.21	113.00	-146.3	37,022	-0.40%	大賣/鉅額交易
2022/08/10	10	110.50	33.9	109.96	110.00	-23.9	36,918	-0.06%
2022/08/09	2	109.00	0	108.00	109.00	2	36,398	0.01%
2022/08/08	5	107.50	4.7	107.58	108.00	0.3	36,343	0.00%
2022/08/05	4	108.25	2.7	108.50	108.00	1.3	36,295	0.00%
2022/08/04	171	107.00	178	108.01	108.00	-7	36,249	-0.02%	大買/大賣/
2022/08/03	0	0.00	29.1	107.45	108.50	-29.1	35,932	-0.08%
2022/08/02	8	106.94	9	107.33	108.00	-1	35,709	0.00%
2022/08/01	6	108.50	14	109.00	109.00	-8	35,441	-0.02%
2022/07/29	2	109.00	2	109.00	109.00	0	35,652	0.00%
2022/07/28	12	108.79	36	108.51	108.50	-24	35,867	-0.07%
2022/07/27	1	108.00	29	107.81	108.00	-28	36,003	-0.08%
2022/07/26	0	0.00	11.4	107.81	108.00	-11.4	35,778	-0.03%
2022/07/25	1	107.50	7.1	107.35	107.50	-6.1	35,635	-0.02%
2022/07/22	0	0.00	49.1	106.25	106.00	-49.1	35,447	-0.14%
2022/07/21	5	105.20	9.1	104.73	105.50	-4.1	35,462	-0.01%
2022/07/20	31.1	103.65	11.1	103.59	103.50	20	35,419	0.06%
2022/07/19	37	104.00	31	104.00	104.00	6	35,511	0.02%
2022/07/18	8.5	104.53	8	104.81	105.00	0.5	35,446	0.00%
2022/07/15	2	105.00	8.1	105.37	105.00	-6.1	35,469	-0.02%
2022/07/14	24.2	103.76	53.3	104.31	105.00	-29.1	35,384	-0.08%
2022/07/13	21	103.02	34.3	103.36	102.50	-13.3	34,910	-0.04%
2022/07/12	8	100.18	2	100.25	100.50	6	34,569	0.02%
2022/07/11	30.3	101.00	0	0.00	101.00	30.3	34,330	0.09%
2022/07/08	45	102.59	42	102.93	102.00	3	34,172	0.01%
2022/07/07	9	102.06	16.1	102.72	103.50	-7.1	33,867	-0.02%
2022/07/06	4.3	101.00	3.1	100.74	100.50	1.2	33,478	0.00%
2022/07/05	54	102.46	55	102.10	102.50	-1	33,199	0.00%
2022/07/04	39	100.39	54	100.02	100.00	-15	32,860	-0.05%
2022/07/01	19.1	106.50	50.9	105.90	106.00	-31.9	32,262	-0.10%
2022/06/30	8	109.13	1	109.50	109.00	7	31,744	0.02%
2022/06/29	4	111.25	6.1	111.18	111.00	-2.1	31,393	-0.01%
2022/06/28	0	111.50	19.5	111.50	112.00	-19.5	31,168	-0.06%
2022/06/27	6	111.58	5	111.50	111.00	1	31,040	0.00%
2022/06/24	0	0.00	12	109.92	110.00	-12	30,863	-0.04%
2022/06/23	48.3	108.22	18	108.86	108.00	30.3	30,701	0.10%
2022/06/22	40	110.65	20	110.73	109.50	20	30,281	0.07%
2022/06/21	14	110.82	16.4	111.08	112.00	-2.4	30,597	-0.01%
2022/06/20	21.1	109.41	29.3	109.96	109.00	-8.2	30,276	-0.03%
2022/06/17	42	109.80	38.1	110.20	109.50	3.9	30,071	0.01%
2022/06/16	3	112.00	6	112.08	111.50	-3	29,597	-0.01%
2022/06/15	2	111.75	1	112.50	112.00	1	30,439	0.00%
2022/06/14	15	110.60	5	111.60	111.50	10	30,755	0.03%
2022/06/13	24	111.71	27.2	112.20	111.50	-3.2	30,823	-0.01%
2022/06/10	5	114.30	38	114.08	114.00	-33	30,587	-0.11%
2022/06/09	19.2	114.32	35	114.84	115.50	-15.9	30,617	-0.05%
2022/06/08	30	113.58	47.7	114.10	114.00	-17.7	30,518	-0.06%
2022/06/07	116	114.03	98	114.26	113.50	18	30,625	0.06%	大買/
2022/06/06	553	114.08	577	114.58	115.50	-24	30,483	-0.08%	大買/大賣/
2022/06/02	1,556	115.46	1,516.3	115.49	114.00	39.7	30,890	0.13%	大買/大賣/
2022/06/01	49.1	114.36	67.2	114.31	114.50	-18.1	31,010	-0.06%
2022/05/31	55.1	111.42	106.3	112.04	113.00	-51.1	30,133	-0.17%	大賣/
2022/05/30	2,088.2	110.23	2,091	109.53	110.50	-2.8	28,871	-0.01%	大買/大賣/
2022/05/27	71.2	110.27	89.1	110.52	110.00	-17.9	28,372	-0.06%
2022/05/26	116	109.09	43.3	109.49	109.00	72.7	27,992	0.26%	大買/
2022/05/25	73	108.82	143.2	109.21	109.50	-70.2	27,818	-0.25%	大賣/
2022/05/24	45	108.37	57	108.79	108.00	-12	27,347	-0.04%
2022/05/23	1.1	108.91	58.6	108.77	108.00	-57.5	26,969	-0.21%
2022/05/20	191	107.89	90.1	108.18	107.00	100.9	26,832	0.38%	大買/
2022/05/19	37	105.58	155.5	106.52	107.50	-118.5	26,456	-0.45%	大賣/鉅額交易
2022/05/18	89	106.37	163.1	106.53	107.00	-74.1	26,023	-0.28%	大賣/
2022/05/17	24	104.50	38	104.97	105.00	-14	25,518	-0.05%
2022/05/16	4.1	104.36	9	104.33	104.50	-4.9	25,323	-0.02%
2022/05/13	12	103.50	26.7	103.74	104.00	-14.7	25,172	-0.06%
2022/05/12	786	102.12	33	103.00	102.00	753	25,217	2.99%	大買/鉅額交易
2022/05/11	67.2	103.01	33.7	103.50	103.00	33.5	25,124	0.13%
2022/05/10	35	103.49	41	103.94	104.00	-6	25,133	-0.02%
2022/05/09	39.9	103.09	34.5	103.51	104.00	5.4	25,217	0.02%
2022/05/06	49.1	102.77	110	103.25	104.00	-60.9	25,527	-0.24%	大賣/
2022/05/05	68	104.76	43.2	104.99	104.50	24.8	25,631	0.10%
2022/05/04	38	104.00	106	104.00	104.00	-68	25,602	-0.27%	大賣/
2022/05/03	0	0.00	74	102.28	102.50	-74	25,586	-0.29%
2022/04/29	565	101.50	540	102.00	102.00	25	25,993	0.10%	大買/大賣/
2022/04/28	145.3	100.62	204	101.17	101.50	-58.7	26,305	-0.22%	大買/大賣/
2022/04/27	18.1	100.00	7	99.99	100.00	11.1	26,323	0.04%
2022/04/26	136.2	100.74	165	101.20	101.00	-28.8	26,227	-0.11%	大買/大賣/
2022/04/25	263	101.02	106	101.17	100.50	157	26,131	0.60%	大買/大賣/鉅額交易
2022/04/22	66	102.50	120	103.01	103.50	-54	25,723	-0.21%	大賣/
2022/04/21	36	103.03	51	103.50	103.00	-15	26,086	-0.06%
2022/04/20	35.8	102.03	41	102.45	103.00	-5.2	26,106	-0.02%
2022/04/19	145.2	102.61	97	102.84	102.00	48.2	26,095	0.18%	大買/
2022/04/18	36.2	102.50	74	102.72	102.50	-37.8	26,235	-0.14%
2022/04/15	85.1	103.11	69	103.49	103.00	16.1	26,622	0.06%
2022/04/14	34.5	103.52	36	104.47	104.00	-1.5	27,070	-0.01%
2022/04/13	62	103.02	133	103.87	104.00	-71	27,740	-0.26%	大賣/
2022/04/12	73	102.25	119	102.58	102.00	-46	29,846	-0.15%	大賣/
2022/04/11	119	102.46	91	102.25	102.00	28	29,853	0.09%	大買/
2022/04/08	50.2	102.62	38	102.93	103.00	12.2	29,736	0.04%
2022/04/07	26	103.73	0	0.00	103.00	26	29,605	0.09%
2022/04/06	142.2	104.50	25	105.00	105.00	117.2	29,253	0.40%	大買/鉅額交易
2022/04/01	39.1	104.80	0	0.00	104.50	39.1	28,990	0.13%
2022/03/31	85.1	106.00	84	106.48	106.00	1.1	28,748	0.00%
2022/03/30	24.3	105.51	1	106.00	105.50	23.3	28,608	0.08%
2022/03/29	2.3	105.28	10	105.00	105.50	-7.7	28,506	-0.03%
2022/03/28	12.5	105.44	3	106.00	106.00	9.5	28,443	0.03%
2022/03/25	8.1	106.13	11.1	106.54	106.00	-3	28,332	-0.01%
2022/03/24	173	105.64	217.3	106.61	106.50	-44.3	28,289	-0.16%	大買/大賣/
2022/03/23	53	104.69	75	105.21	105.50	-22	27,980	-0.08%
2022/03/22	27	104.43	57	103.99	104.00	-30	28,224	-0.11%
2022/03/21	233	105.54	166.3	105.05	104.50	66.8	28,256	0.24%	大買/大賣/
2022/03/18	241	104.29	249	104.93	106.00	-8	28,271	-0.03%	大買/大賣/
2022/03/17	7	103.50	182.3	103.80	104.00	-175.3	27,192	-0.64%	大賣/鉅額交易
2022/03/16	79.2	100.79	97	101.01	101.50	-17.9	26,806	-0.07%
2022/03/15	80.4	101.25	40.6	102.72	101.00	39.8	26,458	0.15%
2022/03/14	134	103.00	68	103.74	102.50	66	26,525	0.25%	大買/
2022/03/11	132	103.14	103	103.66	103.50	29	26,516	0.11%	大買/大賣/
2022/03/10	44.1	103.00	71	103.25	103.00	-26.9	26,500	-0.10%
2022/03/09	79	101.58	68	101.99	101.50	11	26,385	0.04%
2022/03/08	153.3	101.45	33	102.00	101.50	120.3	26,349	0.46%	大買/鉅額交易
2022/03/07	108.1	103.47	33	103.50	102.50	75.1	25,720	0.29%	大買/
2022/03/04	61.8	104.01	75	104.69	105.00	-13.2	25,816	-0.05%
2022/03/03	79	104.78	1.2	104.50	104.50	77.8	25,972	0.30%
2022/03/02	75	104.04	73	104.76	104.50	2	26,143	0.01%
2022/03/01	137	104.48	147	104.75	104.50	-10	26,204	-0.04%	大買/大賣/
2022/02/25	5.1	103.21	87	103.20	103.00	-81.9	26,220	-0.31%
2022/02/24	134.1	103.74	43.4	103.87	102.50	90.7	26,098	0.35%	大買/
2022/02/23	38	104.50	37	105.00	105.00	1	25,606	0.00%
2022/02/22	121.1	104.48	74	104.75	104.50	47.1	25,709	0.18%	大買/
2022/02/21	83	105.75	115	106.01	106.00	-32	25,784	-0.12%	大賣/
2022/02/18	70	105.25	72	105.75	105.50	-2	25,924	-0.01%
2022/02/17	106	105.50	106.5	106.09	106.00	-0.5	25,998	0.00%	大買/大賣/
2022/02/16	84.4	105.03	116	105.18	105.50	-31.6	26,003	-0.12%	大賣/
2022/02/15	71	104.25	38	104.53	104.00	33	26,223	0.13%
2022/02/14	117.1	104.02	138.5	104.28	104.00	-21.4	26,310	-0.08%	大買/大賣/
2022/02/11	73.1	105.01	159	105.44	106.00	-85.9	26,318	-0.33%	大賣/
2022/02/10	188.1	105.91	147.7	106.24	106.50	40.4	26,440	0.15%	大買/大賣/
2022/02/09	110.1	105.70	138.1	106.13	106.50	-28	26,437	-0.11%	大買/大賣/
2022/02/08	65.1	105.45	269.1	104.71	105.50	-204	26,352	-0.77%	大賣/鉅額交易
2022/02/07	142.1	103.26	143	103.74	103.00	-0.9	25,826	0.00%	大買/大賣/
2022/01/26	222.1	102.65	205	102.53	102.00	17.1	25,471	0.07%	大買/大賣/
2022/01/25	221	102.34	211	102.75	103.00	10	25,257	0.04%	大買/大賣/
2022/01/24	157.2	102.89	165	103.22	103.00	-7.8	25,076	-0.03%	大買/大賣/
2022/01/21	100.4	102.26	47.1	102.37	102.00	53.3	24,727	0.22%
2022/01/20	155.2	103.25	141.2	103.75	103.00	14	24,415	0.06%	大買/大賣/
2022/01/19	251	103.92	247.5	103.93	103.50	3.5	24,199	0.01%	大買/大賣/
2022/01/18	69	103.99	66	104.25	103.50	3	24,100	0.01%
2022/01/17	276.1	103.69	279	103.87	103.50	-3	24,204	-0.01%	大買/大賣/
2022/01/14	262.5	104.01	237	104.13	103.50	25.5	24,181	0.11%	大買/大賣/
2022/01/13	137	105.00	134	105.37	105.50	3	24,050	0.01%	大買/大賣/
2022/01/12	299.3	104.39	302	104.61	104.50	-2.8	24,214	-0.01%	大買/大賣/
2022/01/11	263.1	104.19	236	104.70	104.50	27.1	24,338	0.11%	大買/大賣/
2022/01/10	334.4	105.34	298	105.61	104.50	36.4	24,605	0.15%	大買/大賣/
2022/01/07	159	107.75	124	107.35	106.50	35	24,846	0.14%	大買/大賣/
2022/01/06	331	107.54	238	107.73	107.00	93	24,497	0.38%	大買/大賣/
2022/01/05	731.8	108.85	801.4	107.86	109.00	-69.7	23,990	-0.29%	大買/大賣/
2022/01/04	135.3	103.50	163	103.69	103.50	-27.7	22,264	-0.12%	大買/大賣/
2022/01/03	353	103.89	341	104.08	103.00	12	22,420	0.05%	大買/大賣/
2021/12/30	151	104.00	161	104.47	104.00	-10	22,693	-0.04%	大買/大賣/
2021/12/29	183	104.50	187.5	105.00	105.00	-4.5	23,058	-0.02%	大買/大賣/
2021/12/28	215	104.80	222.1	105.27	105.50	-7.1	23,528	-0.03%	大買/大賣/
2021/12/27	99	104.00	118	104.49	104.50	-19	23,690	-0.08%	大賣/
2021/12/24	241.2	104.23	275	104.66	104.00	-33.8	24,112	-0.14%	大買/大賣/
2021/12/23	73.2	103.58	87	103.99	104.00	-13.8	24,295	-0.06%
2021/12/22	224	103.72	211	104.00	103.50	13	24,599	0.05%	大買/大賣/
2021/12/21	251	104.00	254	104.20	104.50	-3	24,777	-0.01%	大買/大賣/
2021/12/20	102.2	103.18	94	103.48	103.00	8.2	24,788	0.03%	大買/
2021/12/17	158	103.41	152	103.80	103.50	6	24,743	0.02%	大買/大賣/
2021/12/16	246	104.26	234	104.60	103.50	12	24,530	0.05%	大買/大賣/
2021/12/15	151.8	104.20	153	104.64	105.00	-1.2	24,606	0.00%	大買/大賣/
2021/12/14	1.1	104.03	3	105.00	104.50	-1.9	24,867	-0.01%
2021/12/13	28.1	105.29	3	104.67	104.50	25.1	24,882	0.10%
2021/12/10	5.1	105.01	7	105.00	105.00	-1.9	25,648	-0.01%
2021/12/09	1	105.50	3	105.67	106.00	-2	25,628	-0.01%
2021/12/08	12	105.46	31	105.53	105.00	-19	25,632	-0.07%
2021/12/07	6	105.83	1	107.00	106.00	5	25,267	0.02%
2021/12/06	1	107.00	5	107.00	106.50	-4	25,185	-0.02%
2021/12/03	1	106.00	3	105.99	105.00	-2	25,281	-0.01%
2021/12/02	10	105.80	2	106.50	105.00	8	25,365	0.03%
2021/12/01	2	105.00	16.8	105.38	105.50	-14.8	25,219	-0.06%
2021/11/30	14	103.89	2	104.75	103.50	12	25,243	0.05%
2021/11/29	13.2	103.73	22	103.11	103.50	-8.8	24,913	-0.04%
2021/11/26	16.6	103.97	30	103.67	103.50	-13.4	24,820	-0.05%
2021/11/25	5.2	105.40	21	105.07	105.00	-15.8	24,927	-0.06%
2021/11/24	24.1	105.17	3	104.67	105.50	21.1	24,868	0.08%
2021/11/23	36	106.42	10	106.00	106.00	26	24,601	0.11%
2021/11/22	7	106.64	22	106.89	106.50	-15	24,446	-0.06%
2021/11/19	38	107.18	2	106.50	106.50	36	24,384	0.15%
2021/11/18	17	106.68	0	0.00	107.00	17	24,337	0.07%
2021/11/17	14	107.29	5	108.00	107.00	9	24,205	0.04%
2021/11/16	13	108.38	2	108.25	108.00	11	24,180	0.05%
2021/11/15	23	108.93	13	109.42	108.00	10	24,775	0.04%
2021/11/12	2	109.00	28.8	108.97	109.00	-26.8	24,877	-0.11%
2021/11/11	65	107.85	8	107.63	107.50	57	24,858	0.23%
2021/11/10	6	108.92	16.7	109.21	109.00	-10.7	25,126	-0.04%
2021/11/09	44	107.27	22	107.52	108.00	22	25,521	0.09%
2021/11/08	9	107.06	34	107.47	107.50	-25	25,431	-0.10%
2021/11/05	22	107.98	21.6	108.05	109.00	0.4	25,877	0.00%
2021/11/04	3.1	108.01	1	108.00	108.00	2.1	26,297	0.01%
2021/11/03	22	108.45	14.7	108.17	107.50	7.3	26,495	0.03%
2021/11/02	3	108.00	15	108.00	107.50	-12	26,978	-0.04%
2021/11/01	6	107.17	11	107.27	106.50	-5	26,974	-0.02%
2021/10/29	32.1	107.16	3	107.00	107.00	29.1	27,025	0.11%
2021/10/28	2	108.50	4	108.13	108.50	-2	27,041	-0.01%
2021/10/27	6.2	108.27	20	109.00	108.00	-13.8	27,205	-0.05%
2021/10/26	2	108.75	4	108.88	109.00	-2	27,413	-0.01%
2021/10/25	0	108.50	21.1	108.36	108.00	-21.1	27,459	-0.08%
2021/10/22	4.1	107.14	44	107.95	107.50	-40	27,653	-0.14%
2021/10/21	6.1	107.50	22	108.07	108.00	-15.9	27,868	-0.06%
2021/10/20	7	107.00	15	107.60	107.50	-8	27,916	-0.03%
2021/10/19	22.1	107.09	1	107.00	107.00	21.1	27,785	0.08%
2021/10/18	46	109.46	47.1	109.34	107.50	-1.1	28,334	0.00%
2021/10/15	101	108.98	45.2	108.89	109.50	55.8	28,682	0.19%	大買/
2021/10/14	1	107.00	31	107.02	106.50	-30	28,303	-0.11%
2021/10/13	7	105.14	1.1	105.95	105.50	5.9	28,537	0.02%
2021/10/12	67	105.19	0	0.00	105.00	67	28,786	0.23%
2021/10/08	12	107.00	6	107.83	108.00	6	29,185	0.02%
2021/10/07	2	106.50	67.2	106.35	107.00	-65.2	29,179	-0.22%
2021/10/06	12.8	103.74	16.1	104.03	103.00	-3.4	29,150	-0.01%
2021/10/05	87.3	101.46	8.1	101.58	101.50	79.2	28,786	0.28%
2021/10/04	11	103.55	9	103.89	103.00	2	28,567	0.01%
2021/10/01	53.5	103.89	1	104.50	103.00	52.5	28,543	0.18%
2021/09/30	7	105.29	8	105.56	105.00	-1	28,439	0.00%
2021/09/29	28.3	104.93	2	105.00	105.00	26.3	28,792	0.09%
2021/09/28	7.1	106.29	0	0.00	106.50	7.1	29,592	0.02%
2021/09/27	0	0.00	4.5	108.00	107.50	-4.5	29,497	-0.02%
2021/09/24	7	107.50	6	107.50	107.50	1	29,530	0.00%
2021/09/23	7	106.79	4	106.75	106.50	3	29,793	0.01%
2021/09/22	20	106.35	1	106.03	107.00	19	29,774	0.06%
2021/09/17	9	108.44	5	108.80	108.50	4	29,528	0.01%
2021/09/16	60.2	108.22	26	108.00	107.50	34.2	29,476	0.12%
2021/09/15	37	109.43	21.4	109.68	108.50	15.6	29,612	0.05%
2021/09/14	4	107.25	1	107.00	107.50	3	29,019	0.01%
2021/09/13	9.1	107.01	0.3	107.50	106.50	8.8	29,065	0.03%
2021/09/10	5	107.30	1	108.00	108.00	4	29,390	0.01%
2021/09/09	5.5	106.73	3	107.33	107.00	2.5	29,660	0.01%
2021/09/08	9.3	107.73	0	0.00	107.50	9.3	29,623	0.03%
2021/09/07	10.1	108.75	72	108.99	108.50	-61.9	29,547	-0.21%
2021/09/06	43.3	111.83	10	111.75	111.00	33.3	29,553	0.11%
2021/09/03	10	112.15	55.5	112.19	112.50	-45.5	29,849	-0.15%
2021/09/02	60	110.70	0	111.50	111.50	60	29,768	0.20%
2021/09/01	3.4	111.59	2.5	110.96	111.00	1	29,654	0.00%
2021/08/31	5	108.50	4.6	109.87	111.00	0.4	29,587	0.00%
2021/08/30	6	108.08	9	108.50	109.00	-3	29,418	-0.01%
2021/08/27	1.7	107.70	1	108.00	108.00	0.7	29,666	0.00%
2021/08/26	75.4	108.34	78.5	107.00	107.50	-3.1	29,835	-0.01%
2021/08/25	3	107.50	13	108.50	108.50	-10	30,168	-0.03%
2021/08/24	15	108.50	35	108.77	109.00	-20	30,304	-0.07%
2021/08/23	28	106.50	47	107.15	107.50	-19	30,576	-0.06%
2021/08/20	23	103.70	33.2	104.14	104.50	-10.2	30,649	-0.03%
2021/08/19	48.6	103.96	6	103.33	103.00	42.6	31,163	0.14%
2021/08/18	12.1	105.34	4.1	106.13	107.00	8	30,717	0.03%
2021/08/17	19.3	106.61	12.8	106.56	106.50	6.5	31,031	0.02%
2021/08/16	10.1	107.11	0.1	108.00	107.50	10	31,124	0.03%
2021/08/13	34.2	109.57	48	109.16	109.00	-13.8	31,441	-0.04%
2021/08/12	10	109.00	6	109.50	109.00	4	31,378	0.01%
2021/08/11	24.6	106.86	11	107.82	109.00	13.6	31,859	0.04%
2021/08/10	32.7	109.56	0	0.00	108.50	32.7	32,440	0.10%
2021/08/09	3.7	111.19	4	111.75	112.00	-0.3	33,341	0.00%
2021/08/06	152	112.20	156.3	112.33	112.50	-4.3	33,684	-0.01%	大買/大賣/
2021/08/05	36	111.61	2	111.75	112.00	34	34,169	0.10%
2021/08/04	1.1	111.55	9.7	112.21	112.00	-8.6	36,329	-0.02%
2021/08/03	24.2	111.21	0	0.00	111.50	24.2	37,309	0.06%
2021/08/02	5	112.00	17.8	112.21	113.00	-12.8	37,640	-0.03%
2021/07/30	11	109.73	8	110.38	110.00	3	38,246	0.01%
2021/07/29	0	0.00	2	111.00	111.00	-2	38,400	-0.01%
2021/07/28	43	109.90	2	110.25	110.50	41	39,142	0.10%
2021/07/27	6	111.00	7	111.29	111.50	-1	40,042	0.00%
2021/07/26	25.3	109.91	9	109.56	110.00	16.3	40,774	0.04%
2021/07/23	4	110.50	12	110.67	110.50	-8	40,978	-0.02%
2021/07/22	12.6	110.51	21	110.43	110.50	-8.4	41,267	-0.02%
2021/07/21	37.5	113.43	75	113.20	112.50	-37.5	41,185	-0.09%
2021/07/20	28.3	115.02	86.2	114.88	114.50	-57.9	40,817	-0.14%
2021/07/19	39.1	117.41	75.9	116.95	116.50	-36.8	41,033	-0.09%
2021/07/16	32.7	118.70	27.5	118.98	119.50	5.2	41,627	0.01%
2021/07/15	61	118.00	121.5	118.76	119.50	-60.5	41,646	-0.15%	大賣/
2021/07/14	60.1	116.85	36	116.90	116.00	24.1	41,038	0.06%
2021/07/13	23.4	116.56	50.3	116.51	116.50	-26.9	41,122	-0.07%
2021/07/12	4.4	114.77	7.9	115.19	115.00	-3.5	41,396	-0.01%
2021/07/09	45	114.03	36	114.03	114.00	9	41,770	0.02%
2021/07/08	10	115.40	5	115.70	115.50	5	42,184	0.01%
2021/07/07	11	115.59	70.2	115.19	115.00	-59.2	42,614	-0.14%
2021/07/06	24	116.54	31	116.56	116.50	-7	43,302	-0.02%
2021/07/05	14	115.71	87	115.22	117.00	-73	43,911	-0.17%
2021/07/02	30	111.72	6.8	111.66	111.50	23.2	43,223	0.05%
2021/07/01	2.7	111.64	5	111.70	112.00	-2.3	43,510	-0.01%
2021/06/30	8.2	112.50	21.2	112.85	112.00	-13	43,940	-0.03%
2021/06/29	0.9	112.00	8	111.94	111.50	-7.1	45,039	-0.02%
2021/06/28	7	111.71	17.4	111.51	111.50	-10.4	46,909	-0.02%
2021/06/25	8	114.25	11.5	114.19	113.00	-3.5	47,286	-0.01%
2021/06/24	21.6	113.40	66.6	112.92	113.00	-45.1	47,379	-0.10%
2021/06/23	4.1	109.05	15.4	110.68	111.50	-11.3	47,741	-0.02%
2021/06/22	51	109.00	9	109.28	108.50	42	48,354	0.09%
2021/06/21	24.6	109.03	15	108.60	108.50	9.6	49,335	0.02%
2021/06/18	15	112.20	2	112.00	111.50	13	50,635	0.03%
2021/06/17	12.3	111.08	12	110.63	113.00	0.3	51,947	0.00%
2021/06/16	6.1	111.84	1	112.50	111.50	5.1	54,351	0.01%
2021/06/15	7	112.64	5.2	113.00	113.00	1.8	56,251	0.00%
2021/06/11	16	113.13	12	113.38	113.50	4	58,242	0.01%
2021/06/10	3	110.33	2	111.00	110.50	1	59,189	0.00%
2021/06/09	21	109.64	4	110.16	109.50	17	60,027	0.03%
2021/06/08	23.1	110.52	7	110.86	110.50	16.1	61,243	0.03%
2021/06/07	7.3	110.11	4	111.38	110.50	3.3	62,197	0.01%
2021/06/04	13	110.19	6.1	111.92	112.00	6.9	62,654	0.01%
2021/06/03	6.5	111.42	11	112.27	111.00	-4.5	62,906	-0.01%
2021/06/02	37.6	113.06	1	112.00	112.00	36.6	63,414	0.06%
2021/06/01	33.1	114.14	6.8	114.26	114.50	26.3	64,306	0.04%
2021/05/31	4	113.13	39	113.01	113.50	-35	65,255	-0.05%
2021/05/28	4.1	110.62	3	111.00	111.00	1.1	66,126	0.00%
2021/05/27	9.3	108.73	35	108.96	109.50	-25.7	66,575	-0.04%
2021/05/26	39.1	111.32	28	113.18	111.50	11.1	67,559	0.02%
2021/05/25	129	112.62	71	111.91	112.00	58	69,013	0.08%	大買/
2021/05/24	14.1	109.32	11	109.00	109.50	3.1	69,079	0.00%
2021/05/21	50	109.49	80.4	108.78	109.50	-30.4	69,408	-0.04%
2021/05/20	40	105.76	84	105.50	106.00	-44	69,516	-0.06%
2021/05/19	37	105.14	134	105.36	105.00	-97	70,236	-0.14%	大賣/
2021/05/18	229.1	104.02	176	103.77	107.00	53.1	70,231	0.08%	大買/大賣/
2021/05/17	150.3	100.22	93	99.19	98.20	57.3	70,387	0.08%	大買/
2021/05/14	37.1	104.54	59	105.26	104.50	-21.9	70,236	-0.03%
2021/05/13	83.6	102.31	95.5	100.73	103.00	-11.9	70,571	-0.02%
2021/05/12	69.6	101.74	118.6	101.26	102.00	-49	70,334	-0.07%	大賣/
2021/05/11	68.9	108.17	43	107.87	107.00	25.9	69,233	0.04%
2021/05/10	52.5	113.73	12	113.92	113.00	40.5	69,994	0.06%
2021/05/07	15	116.87	123.1	116.71	117.50	-108.1	72,312	-0.15%	大賣/鉅額交易
2021/05/06	11.1	111.95	14.6	112.02	112.50	-3.5	73,359	0.00%
2021/05/05	36.9	112.34	33.7	111.39	110.00	3.1	74,195	0.00%
2021/05/04	68.6	109.26	29.8	109.44	108.50	38.8	75,249	0.05%
2021/05/03	43.3	112.78	96.1	113.06	112.50	-52.8	76,133	-0.07%
2021/04/29	58.3	116.99	7	117.64	116.00	51.3	78,603	0.07%
2021/04/28	65.6	117.23	13	117.08	117.00	52.6	79,282	0.07%
2021/04/27	34.4	119.03	117.4	119.60	118.50	-82.9	80,842	-0.10%	大賣/
2021/04/26	28.4	118.13	4.1	118.25	117.50	24.3	81,368	0.03%
2021/04/23	22.5	118.49	13.4	118.49	119.00	9	82,262	0.01%
2021/04/22	76.3	118.22	26.6	118.89	117.50	49.8	84,441	0.06%
2021/04/21	34.6	120.33	5	120.40	120.00	29.6	88,574	0.03%
2021/04/20	26.6	121.66	20.4	121.63	122.00	6.2	89,305	0.01%
2021/04/19	22.8	121.85	17	122.12	121.50	5.8	90,633	0.01%
2021/04/16	23	122.93	52.3	122.94	123.50	-29.2	91,260	-0.03%
2021/04/15	25.7	120.59	1	120.00	121.00	24.7	92,273	0.03%
2021/04/14	43	121.19	13.5	120.91	121.50	29.4	93,500	0.03%
2021/04/13	23	121.74	30.5	122.42	122.50	-7.5	96,281	-0.01%
2021/04/12	40.3	120.98	8.6	121.08	120.50	31.7	99,322	0.03%
2021/04/09	44.3	121.15	47.8	120.94	120.00	-3.6	102,027	0.00%
2021/04/08	22	122.41	12.2	122.26	122.50	9.8	101,224	0.01%
2021/04/07	23.6	123.61	27	123.00	123.50	-3.4	101,243	0.00%
2021/04/06	45	123.40	15.3	123.14	122.50	29.7	101,439	0.03%
2021/04/01	60.7	121.90	43.7	122.92	121.50	17.1	101,864	0.02%
2021/03/31	255.2	124.91	137.6	124.87	124.00	117.6	102,143	0.12%	大買/大賣/鉅額交易
2021/03/30	47.2	129.34	138.5	129.04	129.50	-91.3	100,661	-0.09%	大賣/
2021/03/29	47	128.11	40.8	128.00	128.50	6.2	100,823	0.01%
2021/03/26	54.4	126.89	60	126.95	126.50	-5.6	101,700	-0.01%
2021/03/25	25	127.06	32.2	127.61	126.50	-7.2	101,299	-0.01%
2021/03/24	114.5	129.00	81.5	128.85	128.00	33	100,686	0.03%	大買/
2021/03/23	134.4	131.76	90.8	132.00	130.50	43.6	99,806	0.04%	大買/
2021/03/22	330.3	125.72	464.5	125.90	130.00	-134.2	98,701	-0.14%	大買/大賣/鉅額交易
2021/03/19	422.8	125.11	368.7	124.66	123.50	54.1	97,546	0.06%	大買/大賣/
2021/03/18	138.9	129.86	220.6	129.93	129.50	-81.7	95,637	-0.09%	大買/大賣/
2021/03/17	94.3	126.06	215.1	125.55	126.00	-120.8	94,357	-0.13%	大賣/鉅額交易
2021/03/16	32.8	122.28	106.3	122.30	123.00	-73.5	92,873	-0.08%	大賣/
2021/03/15	130	120.71	135.1	120.56	121.00	-5.1	92,452	-0.01%	大買/大賣/
2021/03/12	182.9	119.41	212	119.27	120.00	-29.1	93,263	-0.03%	大買/大賣/
2021/03/11	88.4	116.93	72.6	117.13	117.00	15.8	94,385	0.02%
2021/03/10	168	116.26	140.2	115.87	115.50	27.8	93,926	0.03%	大買/大賣/
2021/03/09	79	113.73	89	113.79	115.00	-10	93,640	-0.01%
2021/03/08	52.4	114.73	28.2	115.25	113.50	24.3	93,481	0.03%
2021/03/05	198.4	114.24	155.2	114.06	115.00	43.2	92,985	0.05%	大買/大賣/
2021/03/04	76.6	113.60	11	113.77	114.50	65.6	92,545	0.07%
2021/03/03	6.7	114.88	25	114.46	115.50	-18.4	91,575	-0.02%
2021/03/02	24.8	113.68	89	112.85	112.00	-64.2	90,689	-0.07%
2021/02/26	165	113.11	14	112.11	112.00	151	90,179	0.17%	大買/鉅額交易
2021/02/25	164	115.12	184.4	115.13	116.50	-20.4	88,553	-0.02%	大買/大賣/
2021/02/24	50.5	112.24	9	113.22	110.50	41.5	87,097	0.05%
2021/02/23	6.1	109.77	37.6	110.46	111.50	-31.5	86,598	-0.04%
2021/02/22	46.9	111.97	22.1	111.97	111.00	24.8	86,137	0.03%
2021/02/19	73	110.42	24.2	110.05	110.00	48.8	85,645	0.06%
2021/02/18	28	113.38	105.1	113.52	113.00	-77.1	84,850	-0.09%	大賣/
2021/02/17	56	113.84	49	114.00	114.00	7	84,908	0.01%
2021/02/05	116.4	113.73	31.9	114.41	113.50	84.5	83,928	0.10%	大買/
2021/02/04	23.2	113.96	31	114.44	114.00	-7.8	83,134	-0.01%
2021/02/03	48	116.29	46	116.85	116.50	2	82,680	0.00%
2021/02/02	141.4	116.31	123.8	116.21	116.50	17.6	82,107	0.02%	大買/大賣/
2021/02/01	162.5	110.37	208.1	110.97	113.00	-45.6	81,389	-0.06%	大買/大賣/
2021/01/29	177.2	115.12	147.5	114.64	111.50	29.7	79,640	0.04%	大買/大賣/
2021/01/28	204.6	119.47	90.8	119.55	118.50	113.8	76,874	0.15%	大買/鉅額交易
2021/01/27	80.1	123.23	173.8	123.87	123.00	-93.7	75,136	-0.12%	大賣/
2021/01/26	148.2	123.42	231	122.04	122.00	-82.8	73,916	-0.11%	大買/大賣/
2021/01/25	178.5	120.54	273.5	120.35	123.00	-95.1	72,070	-0.13%	大買/大賣/
2021/01/22	268.5	119.11	410.2	119.97	121.50	-141.7	70,174	-0.20%	大買/大賣/鉅額交易
2021/01/21	104.4	116.21	102.6	116.42	117.00	1.8	67,021	0.00%	大買/大賣/
2021/01/20	281	116.54	395.1	116.51	114.50	-114.1	66,129	-0.17%	大買/大賣/鉅額交易
2021/01/19	155.3	115.00	181.4	115.71	115.00	-26.2	64,197	-0.04%	大買/大賣/
2021/01/18	208.1	113.21	147.6	114.49	114.00	60.5	63,005	0.10%	大買/大賣/
2021/01/15	243.1	115.76	241.6	115.68	115.50	1.6	61,737	0.00%	大買/大賣/
2021/01/14	314.2	111.51	466.3	112.69	116.00	-152.1	59,302	-0.26%	大買/大賣/鉅額交易
2021/01/13	44.1	105.83	67.4	105.87	106.50	-23.3	54,542	-0.04%
2021/01/12	57.7	104.72	100	104.17	104.00	-42.4	53,983	-0.08%
2021/01/11	32.4	107.39	50.4	107.89	107.50	-18	53,647	-0.03%
2021/01/08	102.2	107.83	99	107.58	108.00	3.2	53,291	0.01%	大買/
2021/01/07	81.2	106.81	182.3	106.61	107.00	-101.1	51,832	-0.20%	大賣/鉅額交易
2021/01/06	195.5	106.01	390	106.28	105.00	-194.5	50,561	-0.38%	大買/大賣/鉅額交易
2021/01/05	365.7	103.49	392.9	103.67	104.00	-27.2	47,274	-0.06%	大買/大賣/
2021/01/04	194.7	96.83	304.6	96.57	99.90	-109.9	44,037	-0.25%	大買/大賣/鉅額交易
2020/12/31	12.4	91.70	15.7	91.77	92.00	-3.3	40,427	-0.01%
2020/12/30	9.2	90.94	34.3	91.05	91.60	-25.1	40,179	-0.06%
2020/12/29	64	90.85	34.2	91.45	90.40	29.9	39,796	0.08%
2020/12/28	33.1	92.38	62.6	92.43	91.80	-29.5	39,355	-0.08%
2020/12/25	131.8	91.71	385.1	91.62	91.80	-253.2	38,556	-0.66%	大買/大賣/鉅額交易
2020/12/24	29.2	89.30	80.1	89.48	89.60	-50.9	37,188	-0.14%
2020/12/23	46	88.69	79.7	88.88	88.80	-33.7	37,032	-0.09%
2020/12/22	104.5	88.26	208.5	89.77	87.70	-104	36,732	-0.28%	大買/大賣/鉅額交易
2020/12/21	14.3	87.81	16	87.85	88.00	-1.7	36,124	0.00%
2020/12/18	6.1	87.85	12.8	87.93	87.70	-6.7	35,941	-0.02%
2020/12/17	12	87.85	6.4	88.11	87.80	5.6	35,866	0.02%
2020/12/16	16	87.89	124.1	87.82	88.20	-108.1	35,716	-0.30%	大賣/鉅額交易
2020/12/15	22.4	86.67	28.5	87.29	87.10	-6.1	35,463	-0.02%
2020/12/14	122	88.65	20.4	88.52	87.70	101.6	35,162	0.29%	大買/鉅額交易
2020/12/11	50.3	86.85	91	87.34	87.60	-40.7	34,666	-0.12%
2020/12/10	71	87.62	39.2	87.75	87.70	31.8	33,930	0.09%
2020/12/09	205.4	88.59	218.8	88.83	89.00	-13.4	33,480	-0.04%	大買/大賣/
2020/12/08	188.6	88.01	159.8	88.17	87.60	28.8	32,621	0.09%	大買/大賣/
2020/12/07	288.4	86.40	330.4	86.67	87.90	-42	31,140	-0.13%	大買/大賣/
2020/12/04	37.8	83.02	17.5	82.94	82.90	20.3	28,798	0.07%
2020/12/03	71.1	82.18	2	81.95	82.00	69.1	28,368	0.24%
2020/12/02	25.5	82.57	1.8	82.83	82.70	23.7	28,204	0.08%
2020/12/01	56	82.41	30.4	82.40	82.90	25.6	28,227	0.09%
2020/11/30	6.3	82.57	5	82.64	82.30	1.3	28,504	0.00%
2020/11/27	12	82.60	3.1	82.54	82.60	8.9	27,917	0.03%
2020/11/26	38	82.88	35.6	82.88	83.00	2.4	27,869	0.01%
2020/11/25	29	81.90	6	81.98	82.00	23	27,823	0.08%
2020/11/24	50.2	82.14	5	82.28	82.00	45.2	27,853	0.16%
2020/11/23	1.2	82.68	36	82.70	82.90	-34.8	27,877	-0.12%
2020/11/20	34.7	82.48	8	82.59	82.50	26.7	27,738	0.10%
2020/11/19	54.1	82.74	18	82.73	82.90	36.1	27,618	0.13%
2020/11/18	11.5	83.17	33	83.12	83.20	-21.5	27,595	-0.08%
2020/11/17	37	82.96	84	82.75	83.00	-47	27,491	-0.17%
2020/11/16	31.3	82.56	44.6	82.44	82.60	-13.3	27,885	-0.05%
2020/11/13	43.2	81.41	2	81.40	81.40	41.2	27,577	0.15%
2020/11/12	8.2	81.34	21.2	81.72	81.90	-13	27,494	-0.05%
2020/11/11	12	81.07	35	81.14	81.60	-23	27,213	-0.08%
2020/11/10	7	80.71	20	80.66	80.80	-13	27,174	-0.05%
2020/11/09	46.3	81.00	32	80.99	81.20	14.3	28,235	0.05%
2020/11/06	8	79.55	10.4	79.55	79.70	-2.4	28,321	-0.01%
2020/11/05	5.8	78.86	18.8	78.80	79.00	-13	28,488	-0.05%
2020/11/04	9.6	78.63	9	78.57	78.80	0.6	29,073	0.00%
2020/11/03	20.3	78.50	9	78.50	78.30	11.3	29,122	0.04%
2020/11/02	3.2	78.00	4	78.08	78.30	-0.8	29,432	0.00%
2020/10/30	5	77.52	1	78.10	77.50	4	29,600	0.01%
2020/10/29	31.1	77.38	25	77.85	78.00	6.1	29,550	0.02%
2020/10/28	24.6	78.65	14	78.94	78.30	10.6	30,059	0.04%
2020/10/27	4	79.80	13	79.85	80.00	-9	30,234	-0.03%
2020/10/26	5	80.36	10	80.43	80.20	-5	30,632	-0.02%
2020/10/23	12	80.71	6	80.83	80.70	6	31,049	0.02%
2020/10/22	4.1	80.45	21	80.61	80.80	-16.9	32,073	-0.05%
2020/10/21	2.3	80.66	29	80.83	80.40	-26.7	32,779	-0.08%
2020/10/20	37.2	81.33	29.7	81.48	81.40	7.5	33,058	0.02%
2020/10/19	35	80.60	145.8	80.87	81.30	-110.8	33,610	-0.33%	大賣/鉅額交易
2020/10/16	9.5	79.28	24	79.03	78.60	-14.5	33,408	-0.04%
2020/10/15	1	78.20	25	78.03	78.10	-24	33,847	-0.07%
2020/10/14	13	78.28	5	78.44	78.00	8	34,602	0.02%
2020/10/13	28	78.45	2	78.70	78.90	26	34,800	0.07%
2020/10/12	16.2	78.59	6	78.68	78.70	10.2	35,259	0.03%
2020/10/08	15	77.81	1	78.00	78.00	14	35,425	0.04%
2020/10/07	2	77.70	10.8	77.54	77.40	-8.8	35,744	-0.02%
2020/10/06	5.1	77.76	20	77.70	77.80	-14.9	36,066	-0.04%
2020/10/05	4.1	77.77	6	77.78	77.70	-1.9	36,653	-0.01%
2020/09/30	2	77.80	9.2	77.71	77.40	-7.2	37,159	-0.02%
2020/09/29	36	78.03	36	77.36	77.00	0	37,455	0.00%
2020/09/28	16.1	75.52	25	76.51	76.90	-8.9	37,793	-0.02%
2020/09/25	35	74.74	15	74.55	74.30	20	38,001	0.05%
2020/09/24	27	75.31	3	75.47	75.00	24	38,076	0.06%
2020/09/23	11	76.78	0	0.00	76.70	11	37,687	0.03%
2020/09/22	6.1	76.79	1.4	77.03	76.80	4.7	38,132	0.01%
2020/09/21	11	77.64	4	77.93	77.40	7	38,706	0.02%
2020/09/18	27.7	77.74	5	77.80	77.60	22.7	40,000	0.06%
2020/09/17	14.1	78.58	3	78.67	78.10	11.1	40,947	0.03%
2020/09/16	0	0.00	15	78.99	78.80	-15	41,362	-0.04%
2020/09/15	2	79.15	12	79.12	79.10	-10	41,339	-0.02%
2020/09/14	5	79.10	13.8	79.21	79.40	-8.8	41,646	-0.02%
2020/09/11	11	78.32	3	78.40	78.50	8	41,491	0.02%
2020/09/10	3.6	78.50	20	78.48	78.50	-16.4	41,523	-0.04%
2020/09/09	3	77.03	3.7	77.43	77.90	-0.7	41,410	0.00%
2020/09/08	54.1	77.50	7	77.54	77.50	47.1	41,473	0.11%
2020/09/07	20.1	77.06	1	77.20	77.30	19.1	41,611	0.05%
2020/09/04	21	76.86	0	0.00	76.90	21	41,954	0.05%
2020/09/03	65	77.94	5.9	78.61	77.70	59.1	41,789	0.14%
2020/09/02	10.1	77.18	7.5	77.57	77.80	2.6	41,734	0.01%
2020/09/01	18.1	76.87	0	0.00	77.00	18.1	42,211	0.04%
2020/08/31	108	77.54	9.1	77.64	76.90	98.9	42,474	0.23%	大買/
2020/08/28	11	77.46	1	78.00	77.50	10	42,692	0.02%
2020/08/27	20.3	77.84	7.9	77.73	77.50	12.4	42,988	0.03%
2020/08/26	4	78.05	1.6	78.15	78.20	2.4	43,281	0.01%
2020/08/25	2.4	78.19	1.1	78.40	78.30	1.3	43,441	0.00%
2020/08/24	10	77.72	2	77.85	77.60	8	43,891	0.02%
2020/08/21	3	78.07	5.8	77.99	78.20	-2.8	43,964	-0.01%
2020/08/20	47	77.25	7	78.99	77.10	40	43,929	0.09%
2020/08/19	65	79.37	1	80.40	79.30	64	43,368	0.15%
2020/08/18	7	79.54	14	79.71	79.80	-7	43,283	-0.02%
2020/08/17	3	80.40	17.8	80.27	80.20	-14.8	43,604	-0.03%
2020/08/14	14.1	79.97	7	80.16	80.40	7.1	43,618	0.02%
2020/08/13	82.2	79.94	12	80.33	79.50	70.2	43,559	0.16%
2020/08/12	44	80.56	78.1	80.65	81.40	-34.1	42,948	-0.08%
2020/08/11	7	80.27	10	79.84	79.80	-3	43,139	-0.01%
2020/08/10	9.6	80.68	67	80.25	80.50	-57.4	43,407	-0.13%
2020/08/07	6	78.93	7.4	78.79	78.30	-1.4	43,275	0.00%
2020/08/06	33.9	79.06	19	79.16	79.00	14.9	43,625	0.03%
2020/08/05	15	78.11	5	78.26	77.90	10	43,829	0.02%
2020/08/04	6	77.77	30	77.85	78.10	-24	44,340	-0.05%
2020/08/03	40	77.82	8	77.33	77.10	32	44,597	0.07%
2020/07/31	22	78.73	21	79.12	78.40	1	44,108	0.00%
2020/07/30	90	78.06	28	77.82	78.00	62	43,832	0.14%
2020/07/29	36.1	78.11	8	78.75	78.00	28.1	43,666	0.06%
2020/07/28	57.1	79.40	51	79.66	78.40	6.1	43,848	0.01%
2020/07/27	59.2	78.53	11.6	79.19	78.00	47.6	43,342	0.11%
2020/07/24	46	80.52	17	80.99	80.00	29	42,760	0.07%
2020/07/23	70	81.70	26	81.52	82.10	44	42,348	0.10%
2020/07/22	79	85.68	55.3	85.52	85.90	23.7	41,517	0.06%
2020/07/21	51.2	85.41	83.6	85.45	85.30	-32.4	40,594	-0.08%
2020/07/20	42.9	85.98	5.6	86.95	86.80	37.3	39,798	0.09%
2020/07/17	38	88.18	64.4	88.28	88.00	-26.4	39,066	-0.07%
2020/07/16	29.3	87.65	10.5	87.45	87.60	18.8	39,095	0.05%
2020/07/15	29.3	86.75	28	86.80	86.60	1.3	38,790	0.00%
2020/07/14	7	86.60	17.4	86.67	86.30	-10.4	39,163	-0.03%
2020/07/13	3	86.20	24	86.29	86.70	-21	39,298	-0.05%
2020/07/10	23.1	84.98	18	85.32	84.80	5.1	39,392	0.01%
2020/07/09	18	86.33	73	86.53	86.20	-55	39,134	-0.14%
2020/07/08	158	86.91	26	86.92	87.00	132	38,728	0.34%	大買/鉅額交易
2020/07/07	38	86.35	17	86.31	87.00	21	38,430	0.05%
2020/07/06	5	86.26	56.2	86.48	86.40	-51.2	38,484	-0.13%
2020/07/03	17	85.25	37.8	85.71	85.30	-20.8	39,251	-0.05%
2020/07/02	9.2	85.15	12.2	85.41	86.00	-3	39,318	-0.01%
2020/07/01	61.8	86.58	17.3	86.68	85.90	44.5	39,567	0.11%
2020/06/30	48	86.08	47.9	86.06	86.30	0.1	39,234	0.00%
2020/06/29	75	84.00	107.7	84.32	85.20	-32.7	38,911	-0.08%	大賣/
2020/06/24	46	82.81	92.4	82.91	83.50	-46.4	37,861	-0.12%
2020/06/23	39.4	79.95	92	80.01	80.20	-52.6	37,387	-0.14%
2020/06/22	7.1	78.55	204	78.57	78.90	-196.9	37,269	-0.53%	大賣/鉅額交易
2020/06/19	3	78.40	5	78.32	78.80	-2	37,883	-0.01%
2020/06/18	4	78.00	21	78.11	78.50	-17	37,988	-0.04%
2020/06/17	0	0.00	3	78.13	78.20	-3	38,713	-0.01%
2020/06/16	2.5	78.14	56.6	78.20	78.40	-54.1	40,122	-0.13%
2020/06/15	12	77.30	32	77.39	77.00	-20	41,533	-0.05%
2020/06/12	22.8	77.45	55	77.68	78.00	-32.2	42,349	-0.08%
2020/06/11	20	78.71	35	79.23	78.60	-15	42,992	-0.03%
2020/06/10	2	79.75	7	79.81	79.90	-5	43,388	-0.01%
2020/06/09	14	79.49	17	79.58	79.50	-3	44,767	-0.01%
2020/06/08	9.5	79.24	35	79.50	79.70	-25.5	45,559	-0.06%
2020/06/05	9	78.06	17	78.12	78.50	-8	45,175	-0.02%
2020/06/04	14.1	78.14	14.5	78.29	78.40	-0.4	45,232	0.00%
2020/06/03	5	77.98	29.5	78.08	78.10	-24.5	45,254	-0.05%
2020/06/02	1	77.00	38.5	77.15	77.10	-37.5	45,186	-0.08%
2020/06/01	0.5	76.20	9	76.49	76.20	-8.6	45,106	-0.02%
2020/05/29	3.5	75.09	1	74.60	75.80	2.5	45,158	0.01%
2020/05/28	9	75.59	2	75.50	75.30	7	44,994	0.02%
2020/05/27	1	74.90	23	75.21	75.30	-22	45,453	-0.05%
2020/05/26	8	74.90	11.8	74.95	74.80	-3.8	45,969	-0.01%
2020/05/25	29	73.39	27	72.85	73.60	2	46,216	0.00%
2020/05/22	75.1	73.76	59	74.08	73.60	16.1	46,552	0.03%
2020/05/21	10	74.71	20	74.70	74.70	-10	46,325	-0.02%
2020/05/20	36.2	74.68	7.5	74.69	74.50	28.7	46,417	0.06%
2020/05/19	74.3	75.01	35	75.02	74.80	39.3	46,489	0.08%
2020/05/18	45	75.49	23	75.44	75.00	22	46,100	0.05%
2020/05/15	48	77.28	23	77.26	77.10	25	45,526	0.05%
2020/05/14	37	78.36	4	78.43	78.20	33	45,023	0.07%
2020/05/13	19	78.11	45.5	78.13	78.80	-26.5	44,680	-0.06%
2020/05/12	74.1	77.62	22	77.71	77.30	52.1	44,565	0.12%
2020/05/11	45	78.49	153	78.15	78.90	-108	44,747	-0.24%	大賣/鉅額交易
2020/05/08	33	76.31	37	76.48	76.20	-4	44,242	-0.01%
2020/05/07	10	75.13	40	75.18	75.20	-30	44,308	-0.07%
2020/05/06	2	74.35	8	74.54	74.30	-6	44,218	-0.01%
2020/05/05	40	74.57	2	74.50	74.10	38	44,492	0.09%
2020/05/04	41.1	74.48	2	74.20	74.50	39.1	44,768	0.09%
2020/04/30	24.5	76.43	37.8	76.49	77.00	-13.3	44,694	-0.03%
2020/04/29	18	75.93	39.2	75.87	75.60	-21.2	44,975	-0.05%
2020/04/28	16	75.11	12	75.01	75.20	4	45,609	0.01%
2020/04/27	5	74.80	5	74.94	74.90	0	47,798	0.00%
2020/04/24	3	74.03	3	74.10	73.80	0	47,910	0.00%
2020/04/23	7.1	74.26	6	74.65	74.00	1.1	48,896	0.00%
2020/04/22	20.1	72.90	36	72.93	73.90	-15.9	48,768	-0.03%
2020/04/21	48.7	74.44	4	75.10	73.50	44.7	48,703	0.09%
2020/04/20	39	76.15	22.5	76.01	76.20	16.5	48,171	0.03%
2020/04/17	21	75.76	114	76.08	75.80	-93	48,024	-0.19%	大賣/
2020/04/16	18	74.60	17	74.57	74.00	1	47,392	0.00%
2020/04/15	24	74.25	4	74.80	74.10	20	47,157	0.04%
2020/04/14	7	74.01	24.6	74.28	74.40	-17.6	47,387	-0.04%
2020/04/13	23	73.46	17	73.28	73.10	6	47,485	0.01%
2020/04/10	9	73.77	7	73.66	73.90	2	47,506	0.00%
2020/04/09	40.5	74.83	169.2	74.19	74.00	-128.7	47,817	-0.27%	大賣/鉅額交易
2020/04/08	97	74.07	66	73.71	75.00	31	47,242	0.07%
2020/04/07	41	71.45	57	71.08	71.20	-16	45,981	-0.03%
2020/04/06	9.3	69.87	2	69.80	70.20	7.3	45,466	0.02%
2020/04/01	2	70.00	2	70.15	70.00	0	44,975	0.00%
2020/03/31	32	70.02	1	69.90	69.90	31	44,733	0.07%
2020/03/30	77	69.72	12	69.81	70.00	65	44,283	0.15%
2020/03/27	25	71.08	23.7	70.86	70.10	1.3	43,919	0.00%
2020/03/26	12.2	70.89	37	70.86	71.00	-24.8	43,204	-0.06%
2020/03/25	22	72.00	34.1	71.78	71.40	-12.1	43,208	-0.03%
2020/03/24	15	69.99	20	69.97	69.40	-5	42,793	-0.01%
2020/03/23	62.7	67.89	9.1	67.63	67.50	53.6	43,074	0.12%
2020/03/20	46.9	69.90	51.8	70.43	70.80	-4.9	42,561	-0.01%
2020/03/19	196.9	67.63	92	67.71	66.30	104.9	41,412	0.25%	大買/鉅額交易
2020/03/18	58.7	70.53	24	70.53	70.00	34.7	40,185	0.09%
2020/03/17	86.3	71.21	80.9	71.24	70.60	5.4	39,472	0.01%
2020/03/16	71	72.21	24	71.83	71.10	47	38,858	0.12%
2020/03/13	804.7	70.82	762.2	71.81	74.60	42.6	38,007	0.11%	大買/大賣/
2020/03/12	125	75.80	62	75.72	74.70	63	36,846	0.17%	大買/
2020/03/11	27.4	79.06	5	79.82	78.60	22.4	35,761	0.06%
2020/03/10	21	78.96	8.4	78.98	79.40	12.6	35,582	0.04%
2020/03/09	60.1	79.39	37	79.41	79.10	23.1	35,358	0.07%
2020/03/06	49.1	81.05	4	81.45	80.80	45.1	35,166	0.13%
2020/03/05	33	83.10	95	82.96	82.70	-62	35,040	-0.18%
2020/03/04	12.5	81.54	1	81.70	81.70	11.5	35,049	0.03%
2020/03/03	6	81.22	18	81.26	81.00	-12	34,888	-0.03%
2020/03/02	53	79.14	20	79.25	79.20	33	34,638	0.10%
2020/02/27	18	80.40	2	80.90	80.30	16	34,937	0.05%
2020/02/26	34	81.10	4	81.55	81.10	30	34,982	0.09%
2020/02/25	24	81.94	39	82.07	82.30	-15	34,763	-0.04%
2020/02/24	59	80.68	2	80.40	80.70	57	34,847	0.16%
2020/02/21	49.3	81.84	10.2	81.95	81.70	39.1	35,036	0.11%
2020/02/20	34.2	82.86	45	83.67	82.80	-10.8	36,338	-0.03%
2020/02/19	5.1	83.02	17	84.26	83.80	-11.9	36,346	-0.03%
2020/02/18	24.1	83.63	0	0.00	83.40	24.1	36,642	0.07%
2020/02/17	29.4	83.91	4	83.88	83.90	25.4	37,750	0.07%
2020/02/14	4	84.88	6	84.70	84.90	-2	38,341	-0.01%
2020/02/13	11.8	85.62	43	85.55	84.70	-31.2	39,439	-0.08%
2020/02/12	6	84.67	48	84.29	85.50	-42	40,708	-0.10%
2020/02/11	7.3	82.95	34.5	82.80	82.90	-27.2	41,559	-0.07%
2020/02/10	13.2	81.16	9.8	81.51	82.00	3.4	42,608	0.01%
2020/02/07	11	82.99	99.9	82.84	82.90	-88.9	43,602	-0.20%
2020/02/06	33.4	82.72	30	83.03	83.60	3.4	45,059	0.01%
2020/02/05	91.2	82.24	20	82.41	82.20	71.2	46,922	0.15%
2020/02/04	37	82.93	23.9	83.48	82.20	13.1	48,200	0.03%
2020/02/03	28	79.71	64	80.34	82.20	-36	48,094	-0.07%
2020/01/31	75	83.42	45	83.54	83.20	30	47,505	0.06%
2020/01/30	221.6	84.01	159.2	83.56	83.10	62.4	47,070	0.13%	大買/大賣/
2020/01/20	7.2	92.51	72.3	92.68	92.30	-65	44,925	-0.14%
2020/01/17	43	91.97	230.7	92.05	92.30	-187.7	44,926	-0.42%	大賣/鉅額交易
2020/01/16	0.3	89.60	8	90.11	90.00	-7.7	44,307	-0.02%
2020/01/15	16	90.03	12.6	89.97	89.90	3.4	45,467	0.01%
2020/01/14	1	89.60	4	89.90	90.00	-3	46,469	-0.01%
2020/01/13	4	89.38	17	89.14	89.60	-13	46,698	-0.03%
2020/01/10	2.1	88.36	25.2	88.83	89.00	-23.1	47,630	-0.05%
2020/01/09	64	87.59	3.1	87.52	87.10	60.9	48,452	0.13%
2020/01/08	64	87.18	37	87.06	86.50	27	48,573	0.06%
2020/01/07	68	89.10	94	89.48	89.10	-26	48,302	-0.05%
2020/01/06	20.1	90.83	32	90.80	90.50	-11.9	48,395	-0.02%
2020/01/03	56.4	91.21	48.6	91.61	91.60	7.8	48,271	0.02%
2020/01/02	20.2	90.69	5	91.30	90.80	15.2	48,116	0.03%
2019/12/31	91.1	90.93	1	91.00	90.80	90.1	48,193	0.19%
2019/12/30	63	91.38	5	91.30	90.90	58	48,265	0.12%
2019/12/27	6	91.60	18.2	91.60	91.50	-12.2	48,462	-0.03%
2019/12/26	4	91.00	1	90.90	90.80	3	48,560	0.01%
2019/12/25	6	90.92	8	90.90	91.00	-2	49,146	0.00%
2019/12/24	1	91.10	3	91.17	90.90	-2	49,384	0.00%
2019/12/23	2.6	91.18	1.2	91.10	91.50	1.4	49,552	0.00%
2019/12/20	20.3	91.33	10	92.35	91.10	10.3	49,578	0.02%
2019/12/19	18	91.76	25.9	91.91	92.20	-7.9	49,260	-0.02%
2019/12/18	14	92.49	37	92.49	92.40	-23	48,958	-0.05%
2019/12/17	25	91.17	1.1	91.11	91.60	23.9	48,539	0.05%
2019/12/16	5	91.68	12.1	92.14	91.60	-7.1	48,561	-0.01%
2019/12/13	21	91.21	19	91.37	91.00	2	48,552	0.00%
2019/12/12	21.1	91.50	15	91.78	91.00	6.1	48,727	0.01%
2019/12/11	2	90.95	59.8	91.09	91.30	-57.8	48,865	-0.12%
2019/12/10	8	90.36	1	90.30	90.30	7	49,354	0.01%
2019/12/09	4.1	91.09	19	91.08	91.00	-14.9	49,715	-0.03%
2019/12/06	0	0.00	17.1	90.42	90.50	-17.1	49,472	-0.03%
2019/12/05	4	90.18	23.5	90.20	89.90	-19.5	49,467	-0.04%
2019/12/04	5.1	89.10	13	88.98	89.50	-7.9	49,622	-0.02%
2019/12/03	2	88.85	31	89.73	90.00	-29	49,672	-0.06%
2019/12/02	36.1	88.23	10	88.17	88.60	26.1	49,485	0.05%
2019/11/29	38.1	88.97	5	89.38	88.50	33.1	49,213	0.07%
2019/11/28	1	90.60	30.8	90.57	89.80	-29.8	48,897	-0.06%
2019/11/27	2	90.20	18.8	90.43	90.60	-16.8	49,237	-0.03%
2019/11/26	11	89.85	11	90.07	89.90	0	49,243	0.00%
2019/11/25	33	89.47	22.1	89.74	89.60	10.9	48,294	0.02%
2019/11/22	41	91.76	60.8	92.17	91.40	-19.8	47,978	-0.04%
2019/11/21	30	91.24	72.5	91.50	92.50	-42.5	47,972	-0.09%
2019/11/20	8.4	91.64	2	91.85	91.90	6.4	47,375	0.01%
2019/11/19	19.1	91.76	86	92.16	92.80	-66.9	47,024	-0.14%
2019/11/18	3.1	90.39	32.1	90.31	90.50	-29	45,679	-0.06%
2019/11/15	13.8	90.30	33.4	90.10	90.10	-19.6	45,397	-0.04%
2019/11/14	52.5	90.11	173	90.06	89.30	-120.5	45,007	-0.27%	大賣/鉅額交易
2019/11/13	32.8	89.73	25.4	89.65	89.70	7.4	44,081	0.02%
2019/11/12	46.2	89.39	110.6	89.88	91.00	-64.5	43,699	-0.15%	大賣/
2019/11/11	135.5	88.52	143.1	88.94	87.90	-7.6	42,815	-0.02%	大買/大賣/
2019/11/08	148	91.79	153.9	91.76	90.90	-5.9	41,247	-0.01%	大買/大賣/
2019/11/07	58	90.32	164.5	90.35	90.80	-106.5	39,749	-0.27%	大賣/鉅額交易
2019/11/06	108	90.19	164.6	90.21	90.40	-56.6	38,542	-0.15%	大買/大賣/
2019/11/05	113.9	89.57	165.8	89.79	90.00	-51.9	37,282	-0.14%	大買/大賣/
2019/11/04	82.8	87.29	286.4	87.64	89.00	-203.6	36,054	-0.56%	大賣/鉅額交易
2019/11/01	64.2	82.98	149.9	83.13	84.80	-85.7	34,294	-0.25%	大賣/
2019/10/31	0	0.00	4	80.88	80.60	-4	33,093	-0.01%
2019/10/30	8	80.21	5.1	80.35	80.20	2.9	32,959	0.01%
2019/10/29	20.2	80.94	14.4	80.85	80.80	5.8	32,835	0.02%
2019/10/28	10	80.10	4.8	80.23	80.10	5.2	32,576	0.02%
2019/10/25	20.1	79.96	38	80.00	80.20	-18	32,470	-0.06%
2019/10/24	9.9	80.38	66	80.42	80.50	-56.1	32,252	-0.17%
2019/10/23	50.4	80.11	47	80.13	80.50	3.4	32,630	0.01%
2019/10/22	14	79.09	60	79.23	79.50	-46	32,364	-0.14%
2019/10/21	2	77.20	14.4	77.02	77.60	-12.4	31,601	-0.04%
2019/10/18	42.5	77.70	38.8	77.62	76.90	3.7	31,704	0.01%
2019/10/17	27.3	75.81	48.8	76.11	77.20	-21.5	30,791	-0.07%
2019/10/16	4	74.98	10.5	74.99	75.00	-6.5	29,769	-0.02%
2019/10/15	27	74.79	14	74.81	74.70	13	29,704	0.04%
2019/10/14	6	74.37	14.5	74.32	74.50	-8.5	30,027	-0.03%
2019/10/09	4.9	73.18	1	73.30	72.90	3.9	29,767	0.01%
2019/10/08	3	73.87	8.2	73.92	74.00	-5.2	29,894	-0.02%
2019/10/07	12	73.81	18	73.77	73.40	-6	29,759	-0.02%
2019/10/04	6.8	72.26	7	72.43	72.70	-0.2	29,672	0.00%
2019/10/03	15	71.86	9	71.91	72.00	6	29,708	0.02%
2019/10/02	18.5	72.32	23.1	72.39	72.30	-4.6	29,572	-0.02%
2019/10/01	52	72.49	53.6	72.54	72.60	-1.7	29,331	-0.01%
2019/09/27	3	73.53	10	73.80	73.20	-7	28,815	-0.02%
2019/09/26	18.6	74.12	0	0.00	74.00	18.6	28,901	0.06%
2019/09/25	0.9	74.80	0	0.00	74.80	0.9	28,895	0.00%
2019/09/24	1	75.10	2	75.00	74.90	-1	29,218	0.00%
2019/09/23	1.7	74.60	8	74.54	74.70	-6.3	29,240	-0.02%
2019/09/20	9	74.07	5	74.14	74.50	4	29,577	0.01%
2019/09/19	38	73.96	9	73.62	73.50	29	29,314	0.10%
2019/09/18	18	74.45	6.3	74.66	74.40	11.7	29,144	0.04%
2019/09/17	27.6	74.84	24	74.72	74.60	3.6	29,059	0.01%
2019/09/16	16.3	75.66	32	75.55	76.00	-15.7	29,303	-0.05%
2019/09/12	82	75.79	109.6	75.62	76.00	-27.6	29,068	-0.09%	大賣/
2019/09/11	6	74.47	1.8	74.56	74.50	4.2	28,869	0.01%
2019/09/10	11	74.10	4	74.18	74.10	7	28,884	0.02%
2019/09/09	9.1	74.85	8	75.40	74.70	1.1	29,030	0.00%
2019/09/06	14	75.11	8.8	75.51	75.00	5.2	29,372	0.02%
2019/09/05	7.9	74.82	2.8	74.86	74.90	5.1	29,587	0.02%
2019/09/04	1.4	74.37	11.8	74.19	74.30	-10.4	29,815	-0.03%
2019/09/03	32	73.80	13	74.07	73.60	19	29,905	0.06%
2019/09/02	6	73.92	5.6	74.00	74.00	0.4	30,251	0.00%
2019/08/30	1.6	73.45	46	73.34	74.20	-44.4	30,587	-0.15%
2019/08/29	22	71.96	1	72.01	71.90	21	30,724	0.07%
2019/08/28	7	72.01	2	72.10	72.40	5	31,041	0.02%
2019/08/27	40.4	72.14	0	0.00	72.20	40.4	31,307	0.13%
2019/08/26	21	71.90	18	72.00	72.00	3	31,562	0.01%
2019/08/23	24.8	73.52	18	73.38	73.30	6.8	31,812	0.02%
2019/08/22	72.4	73.51	5	73.94	73.90	67.4	32,267	0.21%
2019/08/21	57	73.40	27	73.14	73.50	30	34,158	0.09%
2019/08/20	24.2	72.53	6	72.50	72.40	18.2	34,127	0.05%
2019/08/19	5.2	72.58	3	72.63	72.40	2.2	34,491	0.01%
2019/08/16	13.2	71.66	4	72.23	72.00	9.2	35,197	0.03%
2019/08/15	43	71.66	0	0.00	71.60	43	35,147	0.12%
2019/08/14	19.2	73.09	16	73.99	72.60	3.2	35,268	0.01%
2019/08/13	1	73.10	4	73.18	72.90	-3	35,218	-0.01%
2019/08/12	25.2	74.20	12	73.57	73.70	13.2	35,749	0.04%
2019/08/08	3	73.37	0	0.00	73.10	3	36,472	0.01%
2019/08/07	6.1	73.31	1	73.00	72.90	5.1	37,306	0.01%
2019/08/06	14.2	71.62	11.8	72.82	73.30	2.4	37,843	0.01%
2019/08/05	16	73.19	4	73.13	72.80	12	37,786	0.03%
2019/08/02	45	75.96	8	76.16	75.50	37	37,404	0.10%
2019/08/01	8	78.00	4.8	78.12	77.90	3.2	37,162	0.01%
2019/07/31	27	78.50	6	78.27	78.60	21	37,041	0.06%
2019/07/30	5	77.80	5	77.90	77.80	0	37,167	0.00%
2019/07/29	8.4	78.26	9	78.34	78.40	-0.6	37,511	0.00%
2019/07/26	9	78.39	9	78.46	78.40	0	37,626	0.00%
2019/07/25	19.1	78.46	23.6	78.53	78.60	-4.5	37,671	-0.01%
2019/07/24	62.8	81.19	80.8	81.26	81.30	-18	37,192	-0.05%
2019/07/23	19.4	80.87	45.2	80.81	80.90	-25.8	36,534	-0.07%
2019/07/22	9.2	80.55	41	80.49	80.60	-31.8	36,414	-0.09%
2019/07/19	1	79.60	10	79.51	79.30	-9	36,308	-0.02%
2019/07/18	27.7	79.19	52	79.39	79.00	-24.3	36,773	-0.07%
2019/07/17	24	79.86	4	79.55	79.30	20	37,533	0.05%
2019/07/16	27.2	79.95	73.4	79.87	80.00	-46.2	37,702	-0.12%
2019/07/15	2	76.95	6	77.35	78.10	-4	38,121	-0.01%
2019/07/12	11	77.85	10	77.76	77.60	1	40,175	0.00%
2019/07/11	40	78.26	4	78.25	78.20	36	41,245	0.09%
2019/07/10	8.4	77.96	5	77.96	77.90	3.4	42,238	0.01%
2019/07/09	15	78.23	2	77.95	77.90	13	43,101	0.03%
2019/07/08	23	78.46	11	78.92	79.00	12	43,727	0.03%
2019/07/05	0.5	78.20	4.8	78.14	78.20	-4.3	44,148	-0.01%
2019/07/04	3	78.17	2	77.70	77.70	1	44,538	0.00%
2019/07/03	50	78.01	9.9	77.82	77.50	40.1	44,768	0.09%
2019/07/02	17	78.99	11.8	79.01	79.10	5.2	45,091	0.01%
2019/07/01	0.4	79.30	23	79.23	79.40	-22.6	45,435	-0.05%
2019/06/28	9	77.66	0	0.00	77.40	9	46,469	0.02%
2019/06/27	1	77.40	21	77.54	77.40	-20	48,925	-0.04%
2019/06/26	3.5	76.38	4	76.23	76.30	-0.5	49,037	0.00%
2019/06/25	3	76.20	6.5	76.66	76.40	-3.5	48,862	-0.01%
2019/06/24	4	75.70	7	76.64	77.10	-3	48,644	-0.01%
2019/06/21	16	77.75	27	77.34	76.80	-11	48,291	-0.02%
2019/06/20	1.8	77.70	2.4	77.58	77.70	-0.6	47,665	0.00%
2019/06/19	23.2	76.79	14	76.99	77.20	9.2	47,481	0.02%
2019/06/18	19.2	76.05	38	76.36	75.90	-18.8	46,966	-0.04%
2019/06/17	6.2	75.75	23	76.10	76.40	-16.8	46,586	-0.04%
2019/06/14	6	74.97	20.4	75.04	75.10	-14.4	46,296	-0.03%
2019/06/13	6	73.82	12.4	74.02	74.20	-6.4	45,938	-0.01%
2019/06/12	9.2	73.03	10	72.89	73.70	-0.8	45,892	0.00%
2019/06/11	5	72.56	6.6	72.48	72.40	-1.6	45,480	0.00%
2019/06/10	12	71.91	11	72.08	72.10	1	45,277	0.00%
2019/06/06	33.2	71.22	12.5	71.19	71.10	20.7	44,971	0.05%
2019/06/05	43.2	72.09	37	71.59	71.00	6.2	44,606	0.01%
2019/06/04	20.2	72.40	5	72.06	71.80	15.2	44,249	0.03%
2019/06/03	16.3	72.39	36.8	72.76	73.40	-20.5	43,903	-0.05%
2019/05/31	12	74.28	26	74.21	73.90	-14	43,607	-0.03%
2019/05/30	15.6	72.80	17.5	72.78	73.40	-1.9	42,989	0.00%
2019/05/29	79.2	71.18	25	71.18	72.20	54.2	42,844	0.13%
2019/05/28	11.3	71.41	5	71.76	71.20	6.3	42,521	0.01%
2019/05/27	13.2	71.54	12	71.44	71.40	1.2	40,574	0.00%
2019/05/24	37	71.67	10	71.76	71.40	27	40,541	0.07%
2019/05/23	117	72.04	150.6	72.12	71.50	-33.6	40,262	-0.08%	大買/大賣/
2019/05/22	23.5	74.26	8	74.40	74.00	15.5	39,723	0.04%
2019/05/21	25.8	75.07	25	75.25	75.00	0.8	39,988	0.00%
2019/05/20	30.4	75.03	26.2	75.57	75.00	4.2	39,825	0.01%
2019/05/17	107	75.17	29	75.49	74.70	78	39,707	0.20%	大買/
2019/05/16	38.3	77.33	19	77.29	75.90	19.3	39,278	0.05%
2019/05/15	145	77.82	101.1	77.82	77.80	43.9	38,512	0.11%	大買/大賣/
2019/05/14	35	79.62	14	79.83	79.70	21	37,886	0.06%
2019/05/13	16	81.81	22.8	81.48	81.20	-6.8	37,563	-0.02%
2019/05/10	11	84.15	3	84.33	83.70	8	37,575	0.02%
2019/05/09	26.2	84.89	1	84.90	84.30	25.2	37,560	0.07%
2019/05/08	7.3	85.80	0	0.00	85.90	7.3	37,350	0.02%
2019/05/07	4.2	86.55	22	86.67	86.60	-17.8	37,276	-0.05%
2019/05/06	41	85.55	163	85.03	84.90	-122	37,269	-0.33%	大賣/鉅額交易
2019/05/03	9	87.72	21	87.88	88.20	-12	36,812	-0.03%
2019/05/02	62.1	86.69	6	86.60	86.90	56.1	36,616	0.15%
2019/04/30	17	86.78	3	87.07	86.90	14	36,365	0.04%
2019/04/29	16.1	87.94	14	87.96	87.80	2.1	36,026	0.01%
2019/04/26	11	86.95	14	87.16	87.40	-3	35,703	-0.01%
2019/04/25	57.4	86.21	3.8	86.54	86.80	53.6	35,423	0.15%
2019/04/24	29.2	86.81	19	87.98	86.90	10.2	35,170	0.03%
2019/04/23	25	87.74	31.8	87.94	88.30	-6.8	34,864	-0.02%
2019/04/22	38.9	88.18	150.9	88.42	87.80	-112	34,003	-0.33%	大賣/鉅額交易
2019/04/19	94.6	90.01	73.3	90.09	88.90	21.3	33,706	0.06%
2019/04/18	115.3	93.83	121	94.55	91.60	-5.7	32,619	-0.02%	大買/大賣/
2019/04/17	54.5	91.35	150.7	91.77	91.80	-96.2	30,553	-0.31%	大賣/
2019/04/16	43	90.30	25.5	90.46	89.90	17.5	29,346	0.06%
2019/04/15	26.9	88.18	55.4	88.45	89.30	-28.5	28,411	-0.10%
2019/04/12	36.8	86.11	69	86.05	86.50	-32.2	27,828	-0.12%
2019/04/11	20.1	83.96	52	84.05	83.80	-31.9	27,456	-0.12%
2019/04/10	10.4	83.04	9	82.91	83.00	1.4	26,990	0.01%
2019/04/09	4.5	82.27	11.4	82.15	82.50	-6.9	26,686	-0.03%
2019/04/08	12.4	82.57	23	82.76	82.40	-10.6	26,501	-0.04%
2019/04/03	8.5	81.30	27	81.67	81.90	-18.5	25,825	-0.07%
2019/04/02	167.9	82.71	170.4	82.37	82.00	-2.5	25,304	-0.01%	大買/大賣/
2019/04/01	1,314.7	80.24	1,390.8	80.23	80.80	-76.1	23,838	-0.32%	大買/大賣/
2019/03/29	1	73.10	25	73.08	73.50	-24	21,133	-0.11%
2019/03/28	2	71.60	4	71.85	71.80	-2	21,058	-0.01%
2019/03/27	0	0.00	2.4	71.90	71.90	-2.4	21,359	-0.01%
2019/03/26	0	0.00	0.4	71.80	71.80	-0.4	21,516	0.00%
2019/03/25	32.1	71.26	5	71.40	71.20	27.1	21,784	0.12%
2019/03/22	18.4	73.28	15	73.09	73.00	3.4	21,732	0.02%
2019/03/21	12	72.91	35	72.95	73.00	-23	21,996	-0.10%
2019/03/20	12	72.36	12	72.11	72.40	0	22,458	0.00%
2019/03/19	24.4	72.25	48	72.13	72.30	-23.6	23,024	-0.10%
2019/03/18	13	71.59	60.4	71.29	72.00	-47.4	23,226	-0.20%
2019/03/15	17	70.62	3	70.90	70.60	14	23,470	0.06%
2019/03/14	4	70.95	2	70.90	71.10	2	23,311	0.01%
2019/03/13	5.7	70.78	6	70.80	70.70	-0.3	24,214	0.00%
2019/03/12	14	71.16	18.8	71.22	71.20	-4.8	24,353	-0.02%
2019/03/11	30	70.42	2.2	70.60	70.40	27.8	24,453	0.11%
2019/03/08	41	70.76	1	70.80	70.70	40	24,916	0.16%
2019/03/07	12	71.61	2	72.10	71.60	10	25,765	0.04%
2019/03/06	2.2	72.40	3.3	72.19	72.50	-1.1	26,193	0.00%
2019/03/05	3	71.67	1	71.80	71.90	2	26,787	0.01%
2019/03/04	50	71.93	30.3	71.92	72.20	19.7	26,928	0.07%
2019/02/27	10	72.70	1	72.90	72.70	9	26,754	0.03%
2019/02/26	9	72.92	13.4	73.25	72.80	-4.4	26,722	-0.02%
2019/02/25	8	73.23	4	73.45	73.40	4	26,937	0.01%
2019/02/22	5.4	73.31	35	73.18	73.50	-29.6	27,267	-0.11%
2019/02/21	9	73.47	25	73.66	73.80	-16	27,552	-0.06%
2019/02/20	17.1	72.91	41	73.31	73.20	-23.9	27,545	-0.09%
2019/02/19	10	71.69	20	71.98	72.00	-10	27,169	-0.04%
2019/02/18	18	70.89	1	71.00	71.00	17	27,351	0.06%
2019/02/15	30	70.60	3	70.53	70.30	27	27,533	0.10%
2019/02/14	20	71.92	7	71.64	71.40	13	27,638	0.05%
2019/02/13	24	72.13	12	72.30	72.00	12	27,733	0.04%
2019/02/12	21.4	70.95	77	71.79	72.00	-55.6	27,694	-0.20%
2019/02/11	43	70.43	40	70.97	69.90	3	27,543	0.01%
2019/01/30	13	69.98	5	70.18	70.00	8	27,311	0.03%
2019/01/29	46	69.97	13.3	70.14	69.90	32.7	27,329	0.12%
2019/01/28	5	70.80	0	0.00	70.80	5	27,288	0.02%
2019/01/25	1.2	70.42	4	70.53	70.70	-2.8	27,511	-0.01%
2019/01/24	10.4	69.90	4.8	69.88	70.00	5.6	27,455	0.02%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/22	2.4	70.63	0	0.00	70.70	2.4	27,933	0.01%
2019/01/21	1	71.30	7	71.23	71.20	-6	28,393	-0.02%
2019/01/18	22	70.70	4.1	70.65	70.80	17.9	29,728	0.06%
2019/01/17	2	70.80	2.8	70.44	70.40	-0.8	30,927	0.00%
2019/01/16	7	70.16	44	70.27	70.20	-37	31,610	-0.12%
2019/01/15	2	69.80	28.4	70.23	70.30	-26.4	31,959	-0.08%
2019/01/14	44	68.71	6.4	69.09	68.70	37.6	32,168	0.12%
2019/01/11	8	69.73	1.2	69.50	69.40	6.8	33,547	0.02%
2019/01/10	4.4	69.58	13	69.20	69.30	-8.6	33,515	-0.03%
2019/01/09	3.6	69.63	6	69.80	69.90	-2.4	33,515	-0.01%
2019/01/08	4	68.43	25.2	68.60	68.60	-21.2	33,510	-0.06%
2019/01/07	1.6	69.30	22	69.21	69.30	-20.4	33,710	-0.06%
2019/01/04	31.3	67.57	3	67.53	67.60	28.3	33,606	0.08%
2019/01/03	21	69.06	35	69.01	68.90	-14	33,646	-0.04%
2019/01/02	2	70.15	3.4	70.94	70.10	-1.4	33,501	0.00%
2018/12/28	4.9	70.88	20	70.87	70.80	-15.1	33,856	-0.04%
2018/12/27	2	71.30	7	71.27	70.80	-5	34,100	-0.01%
2018/12/26	2.8	70.84	2	70.65	70.20	0.8	34,354	0.00%
2018/12/25	1.8	70.70	37	70.42	70.70	-35.2	34,538	-0.10%
2018/12/24	0.4	71.10	5	71.24	71.40	-4.6	35,126	-0.01%
2018/12/22	2.1	70.90	5	71.20	70.90	-2.9	35,373	-0.01%
2018/12/21	1.1	70.69	2	70.90	71.40	-0.9	35,779	0.00%
2018/12/20	1.2	71.83	13	71.68	71.50	-11.8	35,804	-0.03%
2018/12/19	2.7	71.30	4	71.60	71.80	-1.3	35,643	0.00%
2018/12/18	2	70.64	104.3	70.31	70.80	-102.4	35,873	-0.29%	大賣/鉅額交易
2018/12/17	6	71.63	11.5	71.74	71.10	-5.5	36,093	-0.02%
2018/12/14	18.1	71.66	12.6	71.51	71.50	5.5	36,528	0.02%
2018/12/13	13	72.40	26.1	72.56	73.00	-13.1	36,813	-0.04%
2018/12/12	12.1	70.90	46	70.76	71.20	-33.9	37,341	-0.09%
2018/12/11	17.5	68.88	16	68.78	68.40	1.5	37,568	0.00%
2018/12/10	37.9	67.94	10.8	68.11	67.70	27.1	37,759	0.07%
2018/12/07	9.2	69.38	1.1	69.61	69.10	8.1	37,568	0.02%
2018/12/06	54.2	69.42	10	69.14	69.00	44.2	37,365	0.12%
2018/12/05	17.6	71.96	7	71.93	71.60	10.6	36,597	0.03%
2018/12/04	7.4	73.74	10	73.55	73.40	-2.6	36,922	-0.01%
2018/12/03	16.7	73.58	11.4	73.85	74.00	5.3	36,977	0.01%
2018/11/30	6	72.38	9	73.47	71.90	-3	36,598	-0.01%
2018/11/29	8	73.79	11	73.50	72.40	-3	35,692	-0.01%
2018/11/28	6	72.30	29.6	72.41	73.10	-23.6	35,289	-0.07%
2018/11/27	20	70.44	15	70.44	70.70	5	34,839	0.01%
2018/11/26	20	71.07	10.4	71.10	71.00	9.6	34,800	0.03%
2018/11/23	5	70.26	17.6	70.10	70.00	-12.6	34,663	-0.04%
2018/11/22	34	69.87	3	70.53	69.50	31	34,653	0.09%
2018/11/21	22	69.53	8.4	69.69	70.60	13.6	34,466	0.04%
2018/11/20	32.2	71.49	4.8	71.41	71.00	27.4	34,147	0.08%
2018/11/19	7.5	73.41	2	73.35	73.40	5.5	33,901	0.02%
2018/11/16	8.3	74.66	9	74.57	74.30	-0.7	34,199	0.00%
2018/11/15	3.2	73.23	199.5	72.67	74.50	-196.3	35,037	-0.56%	大賣/鉅額交易
2018/11/14	15.1	73.63	1.4	73.36	73.30	13.7	34,998	0.04%
2018/11/13	9	74.40	10	74.22	74.40	-1	34,972	0.00%
2018/11/12	4.9	76.34	1	76.20	76.20	3.9	34,899	0.01%
2018/11/09	8.2	76.13	6	76.03	76.10	2.2	35,101	0.01%
2018/11/08	9.8	77.51	11.1	76.98	76.60	-1.3	35,138	0.00%
2018/11/07	3.6	77.83	5	78.02	77.90	-1.4	35,022	0.00%
2018/11/06	10.5	77.96	7	77.91	77.30	3.5	35,016	0.01%
2018/11/05	2.6	80.11	6	80.20	80.00	-3.4	35,081	-0.01%
2018/11/02	4.2	80.29	8.9	80.55	81.00	-4.7	35,222	-0.01%
2018/11/01	20.6	79.80	12.8	79.77	79.90	7.8	35,105	0.02%
2018/10/31	12.2	78.29	21.1	78.29	78.80	-8.9	35,267	-0.03%
2018/10/30	4.1	75.88	22.6	76.21	76.40	-18.5	35,030	-0.05%
2018/10/29	8.4	76.70	17.8	76.92	75.50	-9.4	35,063	-0.03%
2018/10/26	75.3	77.86	256.3	76.82	76.20	-181	35,074	-0.52%	大賣/鉅額交易
2018/10/17	47.2	69.39	31.4	70.16	68.10	15.8	34,592	0.05%
2018/10/16	51.1	70.07	8	70.11	70.40	43.1	33,758	0.13%
2018/10/15	65.5	70.73	23.1	70.76	70.50	42.4	33,489	0.13%
2018/10/12	35.5	70.85	20.1	70.69	71.90	15.4	33,508	0.05%
2018/10/11	153	70.45	230	71.07	70.10	-77	33,512	-0.23%	大買/大賣/
2018/10/09	8	75.59	2	75.80	75.30	6	32,293	0.02%
2018/10/08	44	75.69	11	75.61	75.50	33	32,342	0.10%
2018/10/05	17.5	75.74	15.7	75.80	75.60	1.8	32,631	0.01%
2018/10/04	14	76.43	33.1	76.66	76.20	-19.1	32,542	-0.06%
2018/10/03	10	77.76	0	0.00	77.80	10	32,668	0.03%
2018/10/02	27	78.63	5	78.96	78.10	22	32,896	0.07%
2018/10/01	14	80.12	31	79.96	79.90	-17	32,641	-0.05%
2018/09/28	23	79.00	15	79.04	79.20	8	32,840	0.02%
2018/09/27	2.1	77.99	29.2	78.31	78.70	-27.1	32,499	-0.08%
2018/09/26	26.1	77.52	37.1	77.37	77.30	-11	32,279	-0.03%
2018/09/25	7.2	76.02	3.1	76.07	76.10	4.1	32,142	0.01%
2018/09/21	16.8	75.43	9	75.39	75.80	7.8	32,370	0.02%
2018/09/20	45	75.60	37	75.60	75.60	8	32,265	0.02%
2018/09/19	40.6	76.25	20	76.26	76.40	20.6	32,294	0.06%
2018/09/18	27	76.16	2	76.75	75.80	25	32,335	0.08%
2018/09/17	5.2	77.65	17	77.86	77.80	-11.8	32,456	-0.04%
2018/09/14	16	77.56	10.8	77.50	77.90	5.2	32,799	0.02%
2018/09/13	17.3	76.04	9.4	76.08	76.00	7.9	32,828	0.02%
2018/09/12	17	77.46	4.5	77.66	77.00	12.5	32,740	0.04%
2018/09/11	22	76.70	33	77.23	77.70	-11	32,803	-0.03%
2018/09/10	88.6	75.40	14	75.51	75.10	74.6	33,096	0.23%
2018/09/07	79	78.05	241	77.75	77.70	-162	32,715	-0.50%	大賣/鉅額交易
2018/09/06	37.1	79.38	10	79.24	79.30	27.1	32,743	0.08%
2018/09/05	5	80.16	7.3	80.29	80.10	-2.3	32,558	-0.01%
2018/09/04	18.1	80.33	5.2	80.24	80.10	12.9	32,939	0.04%
2018/09/03	31	80.20	1.9	80.24	80.10	29.1	33,317	0.09%
2018/08/31	30	80.47	55	80.43	80.50	-25	34,592	-0.07%
2018/08/30	8.4	81.05	1	81.60	80.90	7.4	35,372	0.02%
2018/08/29	5.1	81.23	4	81.30	81.40	1.1	35,704	0.00%
2018/08/28	13	81.19	0.1	81.40	81.20	12.9	35,877	0.04%
2018/08/27	4.3	80.91	4	80.85	81.00	0.3	36,077	0.00%
2018/08/24	13	80.95	9	80.82	81.10	4	36,106	0.01%
2018/08/23	3.5	81.46	0	0.00	81.80	3.5	37,143	0.01%
2018/08/22	12.4	81.43	8	81.54	81.70	4.4	37,444	0.01%
2018/08/21	6	81.08	3	81.17	81.00	3	37,825	0.01%
2018/08/20	16	81.16	16	81.16	81.00	0	38,555	0.00%
2018/08/17	54	81.35	8	81.85	81.10	46	39,047	0.12%
2018/08/16	15.2	81.13	12	81.08	81.20	3.2	39,033	0.01%
2018/08/15	48	80.66	10	80.61	81.10	38	38,932	0.10%
2018/08/14	161	81.87	135	81.61	81.30	26	38,576	0.07%	大買/大賣/
2018/08/13	123	85.54	109	83.97	83.80	14	37,744	0.04%	大買/大賣/
2018/08/10	25.5	85.88	50.5	85.86	85.90	-25	37,559	-0.07%
2018/08/09	3.1	85.13	17	85.42	85.20	-13.9	37,496	-0.04%
2018/08/08	1	85.00	7	85.00	85.00	-6	37,984	-0.02%
2018/08/07	26	84.96	6	84.97	84.40	20	38,653	0.05%
2018/08/06	11	83.69	23	84.58	84.60	-12	40,277	-0.03%
2018/08/03	3	83.50	10	83.61	83.80	-7	40,685	-0.02%
2018/08/02	23	83.42	13	84.08	82.80	10	40,725	0.02%
2018/08/01	5.1	84.00	6	84.02	84.10	-0.9	40,747	0.00%
2018/07/31	3.1	83.64	7	83.73	83.80	-3.9	40,718	-0.01%
2018/07/30	1	83.30	40.1	83.99	84.20	-39.1	40,734	-0.10%
2018/07/27	8	83.16	22	83.08	83.20	-14	40,533	-0.03%
2018/07/26	7.1	82.61	8	82.86	83.50	-0.9	40,985	0.00%
2018/07/25	11.1	82.85	14	82.92	82.70	-2.9	41,156	-0.01%
2018/07/24	35	85.41	33.2	85.54	85.20	1.8	41,023	0.00%
2018/07/23	11.1	85.37	112	85.32	85.50	-100.9	40,405	-0.25%	大賣/
2018/07/20	23.2	85.04	21	85.05	85.30	2.2	40,448	0.01%
2018/07/19	4	84.77	74	84.86	85.20	-70	40,634	-0.17%
2018/07/18	15.8	83.94	44	83.99	84.10	-28.2	41,177	-0.07%
2018/07/17	9.8	82.64	15.4	82.93	82.90	-5.6	41,148	-0.01%
2018/07/16	5	83.06	31	83.13	82.80	-26	41,273	-0.06%
2018/07/13	11	82.26	13	82.29	82.90	-2	42,018	0.00%
2018/07/12	33	81.09	8	81.23	81.20	25	42,639	0.06%
2018/07/11	17.1	81.24	24	81.18	81.60	-6.9	42,885	-0.02%
2018/07/10	10	80.68	3.3	80.89	80.50	6.7	42,680	0.02%
2018/07/09	59	81.17	16	81.26	80.80	43	42,584	0.10%
2018/07/06	26.2	80.41	18	80.52	80.50	8.2	42,830	0.02%
2018/07/05	11.2	81.28	7.4	81.16	81.20	3.8	42,840	0.01%
2018/07/04	8.1	81.16	14.5	81.31	81.60	-6.4	43,143	-0.01%
2018/07/03	8	81.06	7.5	80.96	80.70	0.5	43,802	0.00%
2018/07/02	23	81.89	12.3	82.86	81.00	10.7	44,386	0.02%
2018/06/29	27	81.72	25	82.42	83.20	2	44,722	0.00%
2018/06/28	64.6	80.82	41	80.51	80.50	23.6	46,328	0.05%
2018/06/27	19	81.12	5	81.10	80.90	14	46,430	0.03%
2018/06/26	48.1	80.59	37.7	80.87	81.00	10.5	46,386	0.02%
2018/06/25	42.1	81.81	20	81.76	81.50	22.1	46,072	0.05%
2018/06/22	25	82.16	12.4	82.06	82.30	12.6	45,973	0.03%
2018/06/21	21	82.85	2	82.85	82.70	19	45,954	0.04%
2018/06/20	43	82.46	77.7	82.73	83.00	-34.7	46,402	-0.07%
2018/06/19	66	83.47	4	83.25	83.00	62	46,024	0.13%
2018/06/15	33.3	84.79	40.5	84.66	85.00	-7.1	45,391	-0.02%
2018/06/14	56	86.06	14	86.09	85.50	42	44,934	0.09%
2018/06/13	7.1	87.67	27	87.86	87.80	-19.9	44,377	-0.04%
2018/06/12	11	87.72	16.1	87.80	87.70	-5.1	45,087	-0.01%
2018/06/11	35	87.60	22	87.54	87.40	13	45,024	0.03%
2018/06/08	218	90.11	63.2	89.96	88.30	154.8	45,184	0.34%	大買/鉅額交易
2018/06/07	67	89.94	60.5	90.40	91.20	6.5	44,916	0.01%
2018/06/06	14	88.54	78	88.25	89.10	-64	44,888	-0.14%
2018/06/05	17.5	87.94	143	87.92	88.10	-125.6	45,553	-0.28%	大賣/鉅額交易
2018/06/04	27	87.69	11	87.75	87.80	16	45,573	0.04%
2018/06/01	13	86.45	16	86.51	86.60	-3	45,724	-0.01%
2018/05/31	65	86.79	6	87.13	85.70	59	45,907	0.13%
2018/05/30	49	87.41	20	87.51	87.40	29	45,020	0.06%
2018/05/29	63.1	88.09	44	88.20	87.60	19.1	44,829	0.04%
2018/05/28	33.2	88.37	63.2	88.51	88.80	-30	44,821	-0.07%
2018/05/25	7	86.20	59.1	86.06	86.50	-52.1	44,419	-0.12%
2018/05/24	13.6	84.15	27.6	84.15	84.10	-14	44,188	-0.03%
2018/05/23	12.3	83.67	41	83.83	83.60	-28.7	44,702	-0.06%
2018/05/22	26	84.20	9	84.60	84.00	17	45,124	0.04%
2018/05/21	4.1	84.93	9.6	85.00	85.00	-5.6	45,700	-0.01%
2018/05/18	13	84.16	24.3	84.51	83.90	-11.3	46,339	-0.02%
2018/05/17	51.2	84.99	17	85.14	84.20	34.2	47,022	0.07%
2018/05/16	60	85.07	46.6	84.82	84.60	13.4	47,215	0.03%
2018/05/15	85	87.11	113	87.56	86.00	-28	47,488	-0.06%	大賣/
2018/05/14	177	89.31	112.2	89.11	89.00	64.8	48,662	0.13%	大買/大賣/
2018/05/11	12	84.68	41	84.43	85.00	-29	47,388	-0.06%
2018/05/10	3	82.70	22.5	82.54	82.90	-19.5	47,391	-0.04%
2018/05/09	41	82.33	6	82.13	81.80	35	47,644	0.07%
2018/05/08	38	81.49	49	82.14	82.60	-11	48,053	-0.02%
2018/05/07	11	81.37	34	81.64	81.60	-23	48,209	-0.05%
2018/05/04	10	80.58	12	80.63	80.40	-2	48,519	0.00%
2018/05/03	63.1	80.43	2	80.35	80.10	61.1	48,855	0.13%
2018/05/02	23	81.91	1.9	82.99	81.80	21.1	48,950	0.04%
2018/04/30	7.9	82.84	26	82.58	82.90	-18.2	49,029	-0.04%
2018/04/27	6	81.03	29.6	81.11	81.50	-23.6	49,363	-0.05%
2018/04/26	61.9	80.78	28	81.21	80.60	33.9	49,915	0.07%
2018/04/25	36	80.12	57	79.98	80.40	-21	50,957	-0.04%
2018/04/24	60.1	81.14	30	81.04	80.60	30.1	51,057	0.06%
2018/04/23	37.4	83.15	13	83.10	83.00	24.4	50,484	0.05%
2018/04/20	23	84.00	11	84.14	84.00	12	50,371	0.02%
2018/04/19	60	83.95	106.1	83.69	85.00	-46.1	50,547	-0.09%	大賣/
2018/04/18	132.1	85.21	29	85.75	84.80	103.1	50,204	0.21%	大買/鉅額交易
2018/04/17	57.8	86.75	15.9	86.93	86.50	41.9	50,087	0.08%
2018/04/16	8	87.55	30	87.34	87.60	-22	50,333	-0.04%
2018/04/13	17	87.08	16	87.19	87.00	1	50,506	0.00%
2018/04/12	34	86.96	5	86.96	86.80	29	50,851	0.06%
2018/04/11	27.1	87.67	12	88.46	87.30	15.1	51,181	0.03%
2018/04/10	22	87.05	7	87.16	87.00	15	51,411	0.03%
2018/04/09	27	87.21	4	87.30	87.40	23	51,757	0.04%
2018/04/03	112.2	87.18	20.1	87.16	87.20	92.1	51,281	0.18%	大買/
2018/04/02	44.3	88.42	16.4	88.43	88.10	27.9	50,921	0.05%
2018/03/31	223.2	89.00	27.8	88.76	88.50	195.4	50,680	0.39%	大買/鉅額交易
2018/03/30	5	91.62	21	91.76	91.40	-16	48,765	-0.03%
2018/03/29	37.2	90.14	6	90.32	90.00	31.2	48,632	0.06%
2018/03/28	27	90.18	8	90.23	90.10	19	48,333	0.04%
2018/03/27	18	90.87	4	91.10	91.20	14	48,237	0.03%
2018/03/26	13	89.95	2	90.00	90.20	11	48,082	0.02%
2018/03/23	93.2	90.93	15	91.01	90.40	78.2	48,202	0.16%
2018/03/22	9.2	92.67	7	92.94	92.80	2.2	48,376	0.00%
2018/03/21	35.3	92.44	7	92.54	92.40	28.3	48,263	0.06%
2018/03/20	12	92.69	6.4	92.54	92.60	5.6	48,615	0.01%
2018/03/19	22	92.83	11	93.05	92.90	11	48,662	0.02%
2018/03/16	52	92.98	26	93.37	92.80	26	48,767	0.05%
2018/03/15	18	93.50	46	93.58	93.40	-28	48,424	-0.06%
2018/03/14	46	93.79	16	93.59	93.30	30	48,939	0.06%
2018/03/13	31	95.73	62	95.58	95.20	-31	48,868	-0.06%
2018/03/12	155.1	93.92	131	94.00	94.30	24.1	48,136	0.05%	大買/大賣/
2018/03/09	90	91.44	204	91.23	91.90	-114	48,311	-0.24%	大賣/鉅額交易
2018/03/08	95.4	89.47	22	89.47	89.40	73.4	48,434	0.15%
2018/03/07	21	89.20	34.8	89.41	88.50	-13.8	48,600	-0.03%
2018/03/06	23	88.25	15	88.60	88.20	8	49,225	0.02%
2018/03/05	16.4	87.38	8	87.66	87.00	8.4	49,994	0.02%
2018/03/02	41	87.35	2	87.45	87.80	39	49,680	0.08%
2018/03/01	26.5	87.86	6	88.05	87.90	20.5	49,850	0.04%
2018/02/27	30	89.02	7	89.44	88.10	23	49,752	0.05%
2018/02/26	35.2	89.07	16	89.26	88.80	19.2	49,448	0.04%
2018/02/23	66	88.88	56	89.00	88.90	10	49,325	0.02%
2018/02/22	39.1	87.87	9	87.83	87.90	30.1	49,530	0.06%
2018/02/21	47	88.39	9	88.59	88.20	38	49,335	0.08%
2018/02/12	64.3	87.80	6	87.77	87.60	58.3	48,915	0.12%
2018/02/09	43.1	86.86	45	86.67	87.50	-1.9	48,743	0.00%
2018/02/08	77.1	89.54	16	89.21	89.00	61.1	48,453	0.13%
2018/02/07	90	90.39	33	90.49	90.00	57	49,905	0.11%
2018/02/06	179.7	89.72	69	89.51	89.20	110.7	49,153	0.23%	大買/鉅額交易
2018/02/05	88	92.95	13.6	93.06	92.80	74.4	47,142	0.16%
2018/02/02	25	94.41	29	94.96	95.20	-4	47,140	-0.01%
2018/02/01	17.2	93.75	33	94.15	93.50	-15.8	47,024	-0.03%
2018/01/31	78.1	92.53	16	92.40	92.20	62.1	46,756	0.13%
2018/01/30	21	93.96	2	94.25	93.60	19	46,299	0.04%
2018/01/29	23	94.70	16.1	94.84	94.70	6.9	46,043	0.01%
2018/01/26	14.2	95.44	5.5	95.60	95.40	8.7	45,847	0.02%
2018/01/25	16.2	95.52	22	95.90	95.40	-5.8	45,486	-0.01%
2018/01/24	24.3	95.96	7.2	96.23	95.90	17.1	44,848	0.04%
2018/01/23	15	95.95	175.1	96.10	96.90	-160.1	44,696	-0.36%	大賣/鉅額交易
2018/01/22	33.2	96.69	57.7	96.58	96.60	-24.5	44,513	-0.06%
2018/01/19	214.5	96.37	101	96.00	96.90	113.5	43,848	0.26%	大買/大賣/鉅額交易
2018/01/18	93.1	94.27	26.3	94.52	93.80	66.8	42,486	0.16%
2018/01/17	39	93.01	6	93.33	93.40	33	42,043	0.08%
2018/01/16	49	93.25	8	93.36	93.40	41	41,887	0.10%
2018/01/15	14.2	92.96	34	92.98	93.30	-19.8	41,766	-0.05%
2018/01/12	97.2	91.93	7	92.07	91.80	90.2	41,540	0.22%
2018/01/11	70.1	91.37	19.1	91.51	91.40	51	41,459	0.12%
2018/01/10	117	90.98	24	90.73	90.80	93	40,939	0.23%	大買/
2018/01/09	28	91.93	18.6	92.03	91.80	9.4	40,640	0.02%
2018/01/08	82	91.90	11	91.81	91.80	71	40,616	0.17%
2018/01/05	55	92.35	15	92.17	93.00	40	40,275	0.10%
2018/01/04	181.1	92.94	5	92.98	92.60	176.1	39,996	0.44%	大買/鉅額交易
2018/01/03	47	94.35	4	94.45	94.00	43	39,819	0.11%
2018/01/02	70	95.22	5	95.18	95.00	65	39,215	0.17%