鴻海 (2317)-富邦-竹東券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	34.8	204.43	7	205.57	203.00	27.7	64,798	0.04%
2024/11/21	29	202.72	6.2	203.09	202.50	22.9	65,000	0.04%
2024/11/20	9	206.94	13.2	206.23	206.00	-4.1	65,385	-0.01%
2024/11/19	71.5	203.33	3.5	203.83	203.50	68	65,849	0.10%
2024/11/18	57.1	203.44	29	203.76	202.50	28.1	66,210	0.04%
2024/11/15	98.2	208.60	24.1	208.13	207.00	74.2	66,169	0.11%
2024/11/14	35.3	211.83	13.1	213.30	211.50	22.1	65,720	0.03%
2024/11/13	42.2	213.64	7.2	214.24	214.50	35	65,927	0.05%
2024/11/12	27.9	215.57	7.1	215.51	214.00	20.7	66,646	0.03%
2024/11/11	3.3	218.61	25.4	218.90	220.00	-22.1	67,372	-0.03%
2024/11/08	20.5	219.03	26.2	218.93	218.00	-5.7	68,533	-0.01%
2024/11/07	32.3	216.18	97.2	217.48	217.00	-64.9	69,919	-0.09%
2024/11/06	10.4	215.04	25	214.86	213.50	-14.7	71,518	-0.02%
2024/11/05	21.3	213.45	22.3	213.62	214.00	-0.9	73,247	0.00%
2024/11/04	32.1	211.76	70.1	212.34	214.00	-38	77,681	-0.05%
2024/11/01	66.5	205.80	15.1	206.18	208.00	51.4	80,548	0.06%
2024/10/30	24.5	211.30	29.4	212.60	211.50	-5	81,929	-0.01%
2024/10/29	66.2	209.75	43.3	209.61	209.50	22.9	81,977	0.03%
2024/10/28	31.6	217.05	36	218.49	215.00	-4.4	81,834	-0.01%
2024/10/25	19.1	213.26	44.4	214.62	216.00	-25.3	81,192	-0.03%
2024/10/24	84.5	212.87	33.5	211.83	211.50	51	81,356	0.06%
2024/10/23	14.3	214.72	17	214.97	216.00	-2.7	81,746	0.00%
2024/10/22	40.5	215.11	81	214.59	215.50	-40.5	82,294	-0.05%
2024/10/21	42.8	210.91	27.1	212.00	210.00	15.7	83,469	0.02%
2024/10/18	23.3	209.03	72.5	209.23	207.50	-49.2	83,998	-0.06%
2024/10/17	12.2	207.65	23	206.96	208.50	-10.8	84,516	-0.01%
2024/10/16	27.2	205.17	10.3	204.97	205.00	16.9	84,684	0.02%
2024/10/15	12.1	204.81	132.7	205.26	207.00	-120.6	84,454	-0.14%	大賣/鉅額交易
2024/10/14	18.4	198.33	16.3	197.73	199.00	2.1	83,225	0.00%
2024/10/11	40.3	200.36	46.6	200.99	200.00	-6.3	84,917	-0.01%
2024/10/09	8.3	198.73	20	198.54	199.00	-11.7	84,841	-0.01%
2024/10/08	32.6	195.20	16	194.50	194.00	16.6	84,628	0.02%
2024/10/07	52.8	197.09	31.1	196.81	197.50	21.7	86,026	0.03%
2024/10/04	18.5	193.63	49.3	193.58	194.00	-30.8	86,540	-0.04%
2024/10/01	8.3	186.92	8.4	187.07	187.00	-0.1	85,357	0.00%
2024/09/30	24.8	189.53	29.1	190.05	187.50	-4.2	86,645	0.00%
2024/09/27	11.7	192.08	50.1	192.01	191.00	-38.3	86,879	-0.04%
2024/09/26	25.2	190.71	29.4	190.35	189.50	-4.1	88,138	0.00%
2024/09/25	20.3	188.97	96.6	188.60	188.50	-76.3	88,278	-0.09%
2024/09/24	13	181.00	46.3	181.22	183.00	-33.2	87,589	-0.04%
2024/09/23	3.6	179.33	8.3	179.71	180.00	-4.7	88,056	-0.01%
2024/09/20	10.1	179.35	30.9	180.32	177.00	-20.9	89,343	-0.02%
2024/09/19	11	175.82	7	175.86	176.50	4	89,933	0.00%
2024/09/18	73.2	175.70	23.5	174.34	174.00	49.7	90,975	0.05%
2024/09/16	19.1	176.82	17.2	179.80	181.00	1.8	92,423	0.00%
2024/09/13	11.1	177.45	1.1	176.04	176.00	10	94,482	0.01%
2024/09/12	13.1	176.53	39.3	175.97	177.50	-26.2	96,794	-0.03%
2024/09/11	15	170.10	52	169.75	169.50	-37	97,425	-0.04%
2024/09/10	40.5	169.51	12.2	169.44	169.00	28.3	98,440	0.03%
2024/09/09	39.5	171.91	17	172.15	172.00	22.5	98,999	0.02%
2024/09/06	19.3	176.45	6	176.42	176.50	13.3	100,326	0.01%
2024/09/05	49.3	177.43	23.2	177.12	175.00	26.2	101,765	0.03%
2024/09/04	41.8	177.25	40.8	177.86	179.50	1	101,899	0.00%
2024/09/03	12.1	184.88	19.8	184.90	185.00	-7.7	100,741	-0.01%
2024/09/02	4.7	183.86	5	184.29	183.00	-0.3	101,914	0.00%
2024/08/30	8.5	184.38	23	184.80	184.50	-14.5	103,273	-0.01%
2024/08/29	19.2	181.52	13	183.73	184.50	6.2	104,122	0.01%
2024/08/28	46.3	185.12	51	184.23	185.50	-4.7	104,648	0.00%
2024/08/27	18.8	180.28	9	180.67	180.50	9.8	106,103	0.01%
2024/08/26	16.5	182.65	14.2	183.54	182.00	2.4	106,949	0.00%
2024/08/23	30.5	178.14	34	177.82	180.00	-3.5	107,498	0.00%
2024/08/22	45.4	180.54	17.6	180.04	179.50	27.8	107,809	0.03%
2024/08/21	56.4	183.39	7	184.21	183.50	49.4	108,503	0.05%
2024/08/20	52.2	188.59	29.2	188.44	186.50	23	108,463	0.02%
2024/08/19	53.5	186.33	55.6	186.64	187.00	-2.1	108,510	0.00%
2024/08/16	17	185.03	33.8	185.64	184.00	-16.8	108,475	-0.02%
2024/08/15	45.3	182.55	19	183.16	181.00	26.2	108,044	0.02%
2024/08/14	34.2	185.13	28.4	185.25	185.50	5.8	107,885	0.01%
2024/08/13	48.4	180.60	44.2	181.46	181.00	4.3	107,715	0.00%
2024/08/12	36.6	176.79	51.1	176.58	176.00	-14.5	108,358	-0.01%
2024/08/09	29.9	169.72	100.9	170.40	168.50	-71	109,102	-0.07%
2024/08/08	215.2	163.85	38.7	164.00	163.50	176.5	108,889	0.16%	大買/鉅額交易
2024/08/07	118.8	170.68	55.2	171.30	170.50	63.6	107,321	0.06%	大買/
2024/08/06	150.5	167.57	98.4	168.00	167.50	52.2	105,884	0.05%	大買/
2024/08/05	103	168.87	59	168.94	168.00	44	102,629	0.04%	大買/
2024/08/02	158.4	190.36	21.2	188.47	186.50	137.2	100,061	0.14%	大買/鉅額交易
2024/08/01	57.5	203.70	46.3	203.30	202.50	11.2	99,293	0.01%
2024/07/31	10.4	198.85	12.3	199.11	198.00	-1.9	101,079	0.00%
2024/07/30	17.8	191.82	42	192.44	196.00	-24.2	100,915	-0.02%
2024/07/29	17.5	194.06	51.2	193.21	193.00	-33.7	101,111	-0.03%
2024/07/26	75.8	192.07	20	191.15	192.00	55.8	101,334	0.06%
2024/07/23	30.4	199.59	49.4	199.59	201.50	-19	101,273	-0.02%
2024/07/22	112.4	197.16	55.8	195.65	192.50	56.6	101,525	0.06%	大買/
2024/07/19	42.6	201.89	22.4	202.29	204.00	20.2	100,691	0.02%
2024/07/18	139.5	205.06	33.3	205.81	204.00	106.3	102,383	0.10%	大買/鉅額交易
2024/07/17	28.4	213.11	30.6	214.04	212.00	-2.2	101,305	0.00%
2024/07/16	59.8	213.83	40.1	213.89	213.00	19.7	101,241	0.02%
2024/07/15	34.2	217.26	22.1	216.48	216.50	12.1	102,079	0.01%
2024/07/12	156.9	217.43	57	218.15	216.00	99.9	102,453	0.10%	大買/
2024/07/11	38.8	225.51	18.5	226.29	225.50	20.4	101,909	0.02%
2024/07/10	42.1	223.51	24.5	223.07	223.50	17.6	103,744	0.02%
2024/07/09	117.6	226.60	88.6	226.84	225.50	29	104,436	0.03%	大買/
2024/07/08	36.3	223.98	82	224.49	226.50	-45.7	104,093	-0.04%
2024/07/05	30.2	213.94	62.8	214.10	214.50	-32.6	105,052	-0.03%
2024/07/04	41.7	212.61	83.7	212.54	214.50	-42	105,962	-0.04%
2024/07/03	104.1	204.93	16.8	205.25	203.00	87.3	105,809	0.08%	大買/
2024/07/02	110.8	208.11	22.2	205.88	204.50	88.6	106,349	0.08%	大買/
2024/07/01	36.6	215.82	22.1	215.80	216.00	14.5	106,325	0.01%
2024/06/28	85.2	214.30	21.4	214.67	214.00	63.7	108,067	0.06%
2024/06/27	109.1	213.34	38.9	212.31	212.50	70.2	108,103	0.06%	大買/
2024/06/26	46.6	212.04	50.2	211.36	210.00	-3.6	109,229	0.00%
2024/06/25	79	206.36	26.7	205.65	211.00	52.3	110,700	0.05%
2024/06/24	45.5	207.14	44	206.17	206.00	1.5	111,189	0.00%
2024/06/21	91	213.63	28.1	213.45	212.00	63	112,462	0.06%
2024/06/20	35.9	211.09	62.7	211.12	217.50	-26.8	112,162	-0.02%
2024/06/19	69.1	204.53	70	205.60	203.00	-0.9	113,142	0.00%
2024/06/18	43.3	199.02	46.4	198.49	198.50	-3.1	113,310	0.00%
2024/06/17	18.2	196.61	431	199.39	200.00	-412.8	115,217	-0.36%	大賣/鉅額交易
2024/06/14	34.4	194.98	67.1	195.90	198.00	-32.7	116,569	-0.03%
2024/06/13	56.9	191.20	54.1	191.03	192.00	2.9	118,495	0.00%
2024/06/12	27.4	185.27	84.9	185.50	187.50	-57.5	122,764	-0.05%
2024/06/11	10.6	179.76	65.3	179.83	180.50	-54.6	123,876	-0.04%
2024/06/07	28.3	177.80	10	177.80	177.50	18.3	128,123	0.01%
2024/06/06	37.7	180.21	46.7	180.16	177.50	-8.9	132,975	-0.01%
2024/06/05	60.6	175.01	139.4	175.28	175.50	-78.8	133,281	-0.06%	大賣/
2024/06/04	149.6	172.41	54.2	171.42	171.00	95.4	132,468	0.07%	大買/
2024/06/03	140.4	176.16	38.3	176.24	176.50	102.1	131,562	0.08%	大買/鉅額交易
2024/05/31	112.8	175.13	12	174.67	172.00	100.8	130,748	0.08%	大買/
2024/05/30	97.4	177.78	45	177.04	176.50	52.4	129,554	0.04%
2024/05/29	130.4	182.01	5	181.30	180.50	125.4	130,014	0.10%	大買/鉅額交易
2024/05/28	235.1	184.46	33.1	184.43	185.50	202.1	129,230	0.16%	大買/鉅額交易
2024/05/27	51.3	183.87	154.5	183.79	185.00	-103.1	128,741	-0.08%	大賣/鉅額交易
2024/05/24	11.3	173.98	96.8	175.01	176.00	-85.4	127,321	-0.07%
2024/05/23	6	172.67	43.9	172.07	173.00	-37.9	126,500	-0.03%
2024/05/22	50.1	168.30	41.7	169.07	169.00	8.3	125,395	0.01%
2024/05/21	42.7	166.91	11	166.36	166.00	31.6	124,802	0.03%
2024/05/20	22.4	167.80	41.8	167.57	167.50	-19.4	124,336	-0.02%
2024/05/17	81.5	169.94	622.4	168.11	170.00	-540.9	123,763	-0.44%	大賣/鉅額交易
2024/05/16	101.1	174.85	82.9	174.68	171.50	18.3	122,712	0.01%	大買/
2024/05/15	60.7	168.95	72.1	170.09	170.50	-11.4	120,759	-0.01%
2024/05/14	48.6	171.95	31.1	171.13	172.00	17.5	118,632	0.01%
2024/05/13	58.2	171.03	27.4	170.85	169.50	30.8	116,850	0.03%
2024/05/10	54.6	169.60	29.6	169.82	169.50	24.9	115,830	0.02%
2024/05/09	84.8	172.96	38.9	173.14	170.50	46	114,664	0.04%
2024/05/08	254.9	170.29	69	170.02	169.50	185.9	113,075	0.16%	大買/鉅額交易
2024/05/07	84	169.40	214.5	169.42	169.50	-130.5	112,117	-0.12%	大賣/鉅額交易
2024/05/06	55	165.74	357	165.92	167.50	-302	110,314	-0.27%	大賣/鉅額交易
2024/05/03	45.3	157.15	46.1	156.93	156.00	-0.8	107,787	0.00%
2024/05/02	46.8	153.11	26.2	153.25	154.00	20.6	107,073	0.02%
2024/04/30	22.5	157.37	17.3	158.71	156.00	5.2	106,176	0.00%
2024/04/29	32.2	159.03	87.3	158.36	158.50	-55.1	105,289	-0.05%
2024/04/26	118	156.17	164.1	155.55	155.00	-46.1	104,036	-0.04%	大買/大賣/
2024/04/25	73.7	152.16	28.3	151.91	151.50	45.4	102,659	0.04%
2024/04/24	91.6	150.56	74.8	153.02	156.00	16.8	101,157	0.02%
2024/04/23	22.2	144.54	14	145.25	144.00	8.2	98,752	0.01%
2024/04/22	19.3	144.15	13.4	142.97	143.00	5.9	98,059	0.01%
2024/04/19	65.7	142.90	92.1	144.03	143.00	-26.4	97,247	-0.03%
2024/04/18	9.1	146.95	7.1	147.80	148.00	2	95,526	0.00%
2024/04/17	73.8	144.40	26.1	145.63	146.50	47.7	94,851	0.05%
2024/04/16	96.5	139.32	47.8	139.86	141.00	48.7	93,480	0.05%
2024/04/15	30.8	146.92	52.4	147.64	146.00	-21.6	90,976	-0.02%
2024/04/12	29.8	151.27	51.2	151.36	150.50	-21.4	89,690	-0.02%
2024/04/11	89.7	149.56	41.4	149.98	150.00	48.3	87,961	0.05%
2024/04/10	77.6	156.05	35.5	155.60	154.50	42.1	85,355	0.05%
2024/04/09	65	158.95	58.6	158.92	158.00	6.5	84,044	0.01%
2024/04/08	66.3	158.27	39.2	158.31	158.00	27.1	82,682	0.03%
2024/04/03	58.4	157.11	37	157.61	159.00	21.3	81,311	0.03%
2024/04/02	33.2	154.95	125.1	155.37	159.00	-91.8	79,344	-0.12%	大賣/
2024/04/01	46.3	152.36	24.9	150.97	150.50	21.4	76,692	0.03%
2024/03/29	144.3	152.97	67	153.28	150.00	77.3	75,560	0.10%	大買/
2024/03/28	102	153.95	97.3	154.08	155.50	4.7	73,210	0.01%	大買/
2024/03/27	106.3	146.70	66.3	145.96	148.50	40.1	70,339	0.06%	大買/
2024/03/26	52.1	143.73	34.1	143.54	142.00	18.1	68,483	0.03%
2024/03/25	48.6	145.56	30.4	145.69	145.50	18.2	66,381	0.03%
2024/03/22	191.6	145.61	61.9	145.15	145.50	129.7	64,505	0.20%	大買/鉅額交易
2024/03/21	51.1	141.08	85.8	142.07	142.50	-34.7	61,032	-0.06%
2024/03/20	36.1	138.27	151.5	137.99	138.00	-115.4	58,649	-0.20%	大賣/鉅額交易
2024/03/19	27	133.44	36.4	133.76	136.00	-9.4	55,781	-0.02%
2024/03/18	113.1	133.40	159	133.40	136.00	-45.9	53,182	-0.09%	大買/大賣/
2024/03/15	50.3	131.48	575.4	131.27	132.00	-525.1	49,532	-1.06%	大賣/鉅額交易
2024/03/14	41.5	120.04	70.8	119.89	121.00	-29.3	43,236	-0.07%
2024/03/13	111.5	120.83	126.1	121.22	120.50	-14.6	40,314	-0.04%	大買/大賣/
2024/03/12	121.1	117.46	216.1	115.75	119.00	-95.1	34,910	-0.27%	大買/大賣/
2024/03/11	18	110.19	126.8	109.56	109.50	-108.8	29,389	-0.37%	大賣/鉅額交易
2024/03/08	22.1	105.64	49.1	107.09	105.00	-27	27,431	-0.10%
2024/03/07	3	107.67	11.3	107.74	107.50	-8.3	26,533	-0.03%
2024/03/06	10.3	106.49	8.3	106.24	106.50	2	26,183	0.01%
2024/03/05	20.3	107.58	26.9	107.20	106.50	-6.6	26,190	-0.03%
2024/03/04	10	105.25	78.2	104.81	106.50	-68.2	25,463	-0.27%
2024/03/01	3.5	102.57	9.2	102.95	102.00	-5.7	24,125	-0.02%
2024/02/29	20.3	103.12	0.2	103.28	103.00	20.1	24,041	0.08%
2024/02/27	5.6	103.50	6.6	103.89	103.50	-1.1	23,750	0.00%
2024/02/26	18	103.64	7.4	103.31	103.50	10.6	23,649	0.04%
2024/02/23	2	103.00	14.3	103.42	103.00	-12.3	23,790	-0.05%
2024/02/22	13.2	103.42	0	0.00	103.50	13.2	24,119	0.05%
2024/02/21	3	103.00	3.1	103.50	103.00	-0.1	24,289	0.00%
2024/02/20	12	103.88	38	103.87	103.50	-26	24,762	-0.10%
2024/02/19	8.3	102.48	10.1	102.10	103.00	-1.8	24,617	-0.01%
2024/02/16	15	101.13	4.1	101.01	101.50	10.9	25,053	0.04%
2024/02/15	6.2	101.19	26.2	101.68	101.00	-20	25,287	-0.08%
2024/02/05	6.1	101.58	1.1	101.55	101.50	4.9	25,125	0.02%
2024/02/02	6	102.25	10	102.00	102.00	-4	25,105	-0.02%
2024/02/01	0	102.00	1.6	102.50	103.00	-1.6	25,344	-0.01%
2024/01/31	0.1	101.98	2	102.00	102.50	-1.9	25,428	-0.01%
2024/01/30	0	102.50	16	102.09	102.00	-16	25,581	-0.06%
2024/01/29	2	102.75	6.4	102.84	102.50	-4.4	25,927	-0.02%
2024/01/26	3	102.99	6.2	102.82	102.50	-3.2	26,364	-0.01%
2024/01/25	5.1	101.50	62	101.76	102.00	-56.9	26,353	-0.22%
2024/01/24	2	101.00	14.6	101.00	100.50	-12.5	26,387	-0.05%
2024/01/23	2	100.50	2.1	100.99	101.00	0	27,103	0.00%
2024/01/22	14.1	100.04	12	100.04	99.90	2.1	29,035	0.01%
2024/01/19	1	100.50	11.5	100.48	100.50	-10.5	29,204	-0.04%
2024/01/18	8.2	99.34	24.9	99.47	99.90	-16.8	29,563	-0.06%
2024/01/17	49	99.18	11.1	99.14	98.60	37.9	29,936	0.13%
2024/01/16	2.5	99.92	13.8	100.00	100.00	-11.3	30,976	-0.04%
2024/01/15	5.3	100.12	4.2	100.26	100.00	1.1	31,922	0.00%
2024/01/12	7	100.43	2	100.50	100.50	5	32,081	0.02%
2024/01/11	23	100.14	11.5	100.25	100.50	11.6	32,209	0.04%
2024/01/10	18.4	100.59	8.5	100.18	100.00	9.9	32,083	0.03%
2024/01/09	9	101.17	20	101.55	101.00	-11	31,963	-0.03%
2024/01/08	13.1	102.69	7	101.93	101.50	6.1	31,828	0.02%
2024/01/05	0.2	104.01	17	104.00	104.00	-16.8	31,693	-0.05%
2024/01/04	4	104.50	23	104.24	104.00	-19	31,937	-0.06%
2024/01/03	1.1	104.48	17	104.18	104.50	-15.9	32,154	-0.05%
2024/01/02	0.1	104.64	16	104.69	105.00	-15.9	32,305	-0.05%
2023/12/29	1.1	104.48	18	104.44	104.50	-16.9	32,250	-0.05%
2023/12/28	18.1	103.67	13	103.77	104.00	5.1	32,274	0.02%
2023/12/27	3.1	103.82	8	103.50	103.50	-4.9	32,180	-0.02%
2023/12/26	0.1	103.50	3.5	103.50	104.00	-3.4	32,097	-0.01%
2023/12/25	3.1	103.50	2.4	103.50	103.50	0.7	32,284	0.00%
2023/12/22	0	0.00	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	1	103.49	14	103.32	103.50	-13	32,468	-0.04%
2023/12/20	1.1	103.90	35.4	103.34	104.50	-34.3	32,160	-0.11%
2023/12/19	4.1	101.87	4	102.13	102.50	0.1	31,507	0.00%
2023/12/18	5.1	101.50	37	101.58	102.00	-31.9	31,329	-0.10%
2023/12/15	1.3	101.12	2.2	101.50	101.50	-0.9	31,177	0.00%
2023/12/14	4.1	101.50	23	101.80	102.00	-18.9	30,726	-0.06%
2023/12/13	10.1	100.50	7	100.86	101.00	3.1	30,500	0.01%
2023/12/12	12.1	100.92	3	100.83	101.00	9.1	30,839	0.03%
2023/12/11	16	100.97	14	100.57	101.00	2	30,769	0.01%
2023/12/08	7.1	101.43	6.1	101.01	101.50	1	30,658	0.00%
2023/12/07	4.5	101.00	4.5	101.01	101.00	0	30,887	0.00%
2023/12/06	2	101.00	5.4	101.03	101.00	-3.4	30,950	-0.01%
2023/12/05	11.4	100.65	1.4	100.64	101.00	10	30,895	0.03%
2023/12/04	6.2	101.00	4	100.75	101.00	2.2	30,773	0.01%
2023/12/01	20.6	100.73	4.9	100.59	100.50	15.8	30,811	0.05%
2023/11/30	3	101.50	3.3	101.54	101.50	-0.3	30,592	0.00%
2023/11/29	9	102.06	0.8	102.28	102.00	8.2	30,267	0.03%
2023/11/28	2.2	102.46	2.9	102.47	102.50	-0.7	29,970	0.00%
2023/11/27	24.4	102.22	12.7	102.48	101.50	11.7	30,482	0.04%
2023/11/24	6	101.92	2.6	101.34	101.50	3.4	30,442	0.01%
2023/11/22	4	102.63	4.7	102.75	102.00	-0.7	31,063	0.00%
2023/11/21	0	101.50	2.4	102.18	102.50	-2.3	30,942	-0.01%
2023/11/20	2	101.00	7.5	101.50	101.00	-5.5	31,170	-0.02%
2023/11/17	8.1	102.56	59.7	102.39	102.50	-51.6	30,949	-0.17%
2023/11/16	2.1	100.98	27.4	101.00	101.00	-25.3	30,387	-0.08%
2023/11/15	37.2	100.50	6.1	100.09	100.50	31.1	30,054	0.10%
2023/11/14	4.1	100.25	40.5	99.43	100.00	-36.4	29,488	-0.12%
2023/11/13	5	97.84	8	97.70	97.70	-3	29,120	-0.01%
2023/11/10	6.5	97.38	3	97.47	97.20	3.5	29,544	0.01%
2023/11/09	9.3	98.01	10.1	98.04	97.90	-0.7	30,337	0.00%
2023/11/08	5	96.82	14.6	96.88	97.00	-9.5	30,321	-0.03%
2023/11/07	11.4	95.71	2	95.90	96.10	9.4	30,373	0.03%
2023/11/06	8.2	96.79	14	97.03	96.40	-5.8	30,281	-0.02%
2023/11/03	33.4	95.63	24	95.70	95.80	9.4	29,982	0.03%
2023/11/02	2.4	96.50	11	96.97	97.00	-8.6	29,758	-0.03%
2023/11/01	12.7	95.93	3	96.03	95.60	9.7	30,097	0.03%
2023/10/31	29.4	96.13	23.2	96.23	96.50	6.2	30,309	0.02%
2023/10/30	109.6	95.39	35.5	94.77	94.50	74.1	29,933	0.25%	大買/
2023/10/27	15.7	98.41	22.2	98.32	98.20	-6.5	28,083	-0.02%
2023/10/26	33.7	98.48	12	98.36	98.50	21.7	28,036	0.08%
2023/10/25	44.9	99.04	20	98.83	99.00	24.9	27,773	0.09%
2023/10/24	71.7	98.49	20	98.55	98.30	51.7	27,620	0.19%
2023/10/23	69.3	100.88	25.7	100.67	100.50	43.6	26,288	0.17%
2023/10/20	15.1	103.84	13	103.88	103.50	2.1	25,919	0.01%
2023/10/19	14.2	103.69	2	103.50	103.50	12.2	25,714	0.05%
2023/10/18	10.2	106.29	14.8	105.94	105.50	-4.7	25,514	-0.02%
2023/10/17	5.1	107.38	3.5	106.50	106.50	1.6	25,614	0.01%
2023/10/16	1	107.00	4.5	106.89	107.00	-3.5	26,265	-0.01%
2023/10/13	2	107.25	34.8	107.13	107.50	-32.8	26,851	-0.12%
2023/10/12	1	107.00	5.7	106.76	107.00	-4.7	27,096	-0.02%
2023/10/11	6.3	106.00	20.3	106.07	106.00	-14	27,348	-0.05%
2023/10/06	5.1	105.29	11	105.50	105.50	-5.9	27,369	-0.02%
2023/10/05	14	103.46	16.1	103.16	103.50	-2.1	27,528	-0.01%
2023/10/04	26.1	103.08	25.5	103.00	103.00	0.6	27,645	0.00%
2023/10/03	8.1	104.00	5	104.00	104.00	3.1	27,599	0.01%
2023/10/02	7	104.93	3.2	105.00	104.50	3.8	27,816	0.01%
2023/09/28	13.4	103.54	13	103.92	104.00	0.4	28,735	0.00%
2023/09/27	10.6	104.01	0	0.00	104.00	10.6	29,226	0.04%
2023/09/26	19.2	104.37	3.1	104.34	104.00	16.1	30,286	0.05%
2023/09/25	4	105.25	7.4	105.09	105.50	-3.4	31,242	-0.01%
2023/09/22	9	105.00	3.4	105.00	105.00	5.6	31,773	0.02%
2023/09/21	36.3	105.09	1	105.50	105.00	35.3	32,181	0.11%
2023/09/20	24.1	106.19	6	106.42	106.00	18.1	32,555	0.06%
2023/09/19	3.1	107.00	3	107.00	106.50	0.1	33,360	0.00%
2023/09/18	4.4	106.16	5	106.00	106.50	-0.6	34,796	0.00%
2023/09/15	19.3	106.45	0.2	106.41	106.00	19.1	35,058	0.05%
2023/09/14	7	106.50	2.1	106.02	106.50	4.9	34,962	0.01%
2023/09/13	4.1	106.25	11	106.36	106.00	-6.9	35,116	-0.02%
2023/09/12	8	106.94	16.6	107.00	107.50	-8.5	35,594	-0.02%
2023/09/11	9	105.06	5	105.20	105.00	4	35,679	0.01%
2023/09/08	23	105.30	3	105.00	106.00	20	35,975	0.06%
2023/09/07	4	105.50	1	105.50	105.50	3	36,936	0.01%
2023/09/06	6	106.00	5	106.40	106.00	1	38,325	0.00%
2023/09/05	4.1	106.25	4	106.63	107.00	0	38,319	0.00%
2023/09/04	0	0.00	6	106.17	106.50	-6	38,384	-0.02%
2023/09/01	1.1	107.00	1	106.50	107.50	0.1	38,403	0.00%
2023/08/31	3.2	105.69	7.9	106.06	106.50	-4.7	38,772	-0.01%
2023/08/30	11.6	106.39	20	106.00	106.00	-8.4	38,234	-0.02%
2023/08/29	28.3	105.77	15	105.73	106.00	13.3	38,783	0.03%
2023/08/28	7	108.50	4	108.63	108.00	3	38,485	0.01%
2023/08/25	3.1	108.16	8.1	108.31	108.00	-4.9	39,185	-0.01%
2023/08/24	19.4	109.40	33.4	109.19	109.50	-14	40,302	-0.03%
2023/08/23	0	106.50	7	106.86	106.50	-7	40,756	-0.02%
2023/08/22	10	106.50	3.2	106.50	106.50	6.8	41,061	0.02%
2023/08/21	6.1	106.41	19.7	105.98	106.00	-13.6	41,271	-0.03%
2023/08/18	7.2	106.29	0	0.00	106.00	7.2	41,354	0.02%
2023/08/17	5.1	106.59	6	106.42	106.50	-0.9	41,432	0.00%
2023/08/16	12.3	105.87	81	105.54	105.50	-68.7	41,323	-0.17%
2023/08/15	85.8	107.75	8	107.75	107.00	77.8	41,146	0.19%
2023/08/14	8.7	109.70	18	109.25	110.00	-9.3	40,542	-0.02%
2023/08/11	12.7	108.80	1.1	108.54	108.50	11.6	40,690	0.03%
2023/08/10	5	110.00	11	109.68	110.00	-6	41,012	-0.01%
2023/08/09	7	110.57	15	110.93	110.50	-8	41,109	-0.02%
2023/08/08	11.2	110.45	5	110.40	110.50	6.2	41,947	0.01%
2023/08/07	47	111.85	3	110.67	109.50	44	41,823	0.11%
2023/08/04	53	110.00	29	109.72	111.00	24	41,358	0.06%
2023/08/02	14.1	108.53	1	109.50	108.00	13.1	41,384	0.03%
2023/08/01	6	109.50	2	110.25	110.50	4	40,993	0.01%
2023/07/31	16.2	109.26	15	108.70	108.50	1.2	40,803	0.00%
2023/07/28	6.5	110.09	5.3	110.03	109.50	1.2	40,510	0.00%
2023/07/27	8	111.44	5	111.00	110.50	3	40,589	0.01%
2023/07/26	105	111.50	16.1	111.62	111.50	88.9	40,899	0.22%	大買/
2023/07/25	9	110.89	39.8	110.90	112.00	-30.8	40,721	-0.08%
2023/07/24	7	108.00	3	108.00	108.00	4	39,989	0.01%
2023/07/21	8.4	108.00	13	107.35	107.50	-4.6	40,226	-0.01%
2023/07/20	4.6	108.93	7.2	108.24	108.00	-2.6	40,260	-0.01%
2023/07/19	92.1	109.73	22	110.52	108.50	70.1	40,018	0.18%
2023/07/18	21	111.55	46	111.83	112.00	-25	39,654	-0.06%
2023/07/17	52	110.03	33.2	110.08	110.50	18.8	39,110	0.05%
2023/07/14	26.4	108.38	41.2	107.96	109.50	-14.8	38,735	-0.04%
2023/07/13	48	108.42	67.2	108.02	107.00	-19.2	38,284	-0.05%
2023/07/12	18	107.28	32.4	107.01	107.50	-14.4	38,042	-0.04%
2023/07/11	8.5	104.94	14	104.86	105.00	-5.5	37,842	-0.01%
2023/07/10	48.4	104.62	3	105.01	104.50	45.3	37,828	0.12%
2023/07/07	27	105.06	11	105.18	105.50	16	37,756	0.04%
2023/07/06	139.2	106.22	18	106.61	105.50	121.2	37,732	0.32%	大買/鉅額交易
2023/07/05	131.3	108.35	25.9	108.33	108.50	105.5	36,789	0.29%	大買/鉅額交易
2023/07/04	88.5	110.64	18.7	110.94	110.00	69.7	36,139	0.19%
2023/07/03	115.5	114.60	94.6	114.67	115.00	20.9	35,462	0.06%	大買/
2023/06/30	18.1	112.34	1	112.00	113.00	17.1	34,309	0.05%
2023/06/29	14.5	114.18	466	114.00	113.00	-451.5	33,829	-1.33%	大賣/鉅額交易
2023/06/28	18.1	115.16	9.2	115.17	115.00	8.9	33,522	0.03%
2023/06/27	24.4	115.01	9.4	114.66	114.00	15	33,179	0.05%
2023/06/26	40.6	114.67	69.3	115.43	115.50	-28.7	32,601	-0.09%
2023/06/21	13	112.54	5	113.00	113.00	8	32,082	0.03%
2023/06/20	12.6	112.48	6	112.42	112.50	6.6	32,028	0.02%
2023/06/19	144.1	112.30	6	112.33	112.50	138	31,892	0.43%	大買/鉅額交易
2023/06/16	323	111.66	33.3	111.53	111.00	289.7	31,825	0.91%	大買/鉅額交易
2023/06/15	8	111.56	16	111.56	111.50	-8	31,398	-0.03%
2023/06/14	21	112.36	7	112.29	112.50	14	31,855	0.04%
2023/06/13	13.9	112.79	59	112.60	112.50	-45.1	31,723	-0.14%
2023/06/12	15.2	110.51	56.8	110.57	110.50	-41.6	30,901	-0.13%
2023/06/09	18	108.00	8	107.50	108.00	10	29,760	0.03%
2023/06/08	5.1	107.40	1.2	107.00	107.00	3.9	29,876	0.01%
2023/06/07	6	107.58	13	107.54	108.00	-7	30,051	-0.02%
2023/06/06	15.1	106.93	6.1	106.57	107.00	9	30,703	0.03%
2023/06/05	4	108.00	3	108.17	107.50	1	30,622	0.00%
2023/06/02	30	108.15	51	108.05	108.00	-21	31,419	-0.07%
2023/06/01	9	107.11	24.2	107.42	108.00	-15.2	31,156	-0.05%
2023/05/31	11.1	106.41	12	106.25	106.50	-0.9	30,871	0.00%
2023/05/30	28.1	107.07	97.7	106.76	107.00	-69.5	30,356	-0.23%
2023/05/29	15.1	105.43	45.3	104.56	105.50	-30.2	29,635	-0.10%
2023/05/26	22.2	102.48	14	102.50	102.50	8.2	29,233	0.03%
2023/05/25	11.2	102.91	0	0.00	102.50	11.2	28,999	0.04%
2023/05/24	4	102.75	1	102.50	103.00	3	28,936	0.01%
2023/05/23	4.6	102.51	1	103.00	102.50	3.6	28,904	0.01%
2023/05/22	6	102.50	23	102.52	103.00	-16.9	28,907	-0.06%
2023/05/19	16.8	102.76	1.5	102.68	103.00	15.3	29,083	0.05%
2023/05/18	0	102.50	7	103.00	103.00	-7	29,193	-0.02%
2023/05/17	8	102.44	14	102.54	102.50	-6	29,333	-0.02%
2023/05/16	19.1	102.50	7	102.43	102.00	12.1	28,993	0.04%
2023/05/15	21	102.07	8.2	102.01	102.00	12.8	28,601	0.04%
2023/05/12	5	105.50	4	106.00	102.50	1	28,557	0.00%
2023/05/11	5	105.50	4	106.00	105.00	1	27,867	0.00%
2023/05/10	3.1	106.18	5	106.50	106.50	-1.9	27,910	-0.01%
2023/05/09	8.1	106.50	54.5	106.32	106.50	-46.4	28,140	-0.16%
2023/05/08	0	105.00	1.1	105.00	105.00	-1.1	28,301	0.00%
2023/05/05	10.1	104.80	2	104.50	105.00	8.1	28,849	0.03%
2023/05/04	36	105.13	0	0.00	105.00	36	29,465	0.12%
2023/05/03	30	105.50	15.1	105.53	105.50	14.9	29,917	0.05%
2023/05/02	5.2	105.36	77.2	105.44	106.00	-72	30,781	-0.23%
2023/04/28	1	104.00	33	104.30	104.50	-32	31,312	-0.10%
2023/04/27	13	103.88	4	103.50	103.50	9	31,454	0.03%
2023/04/26	30.2	103.00	29	103.91	103.50	1.2	31,624	0.00%
2023/04/25	6.1	103.16	90	103.36	103.00	-83.9	31,354	-0.27%
2023/04/24	27	103.72	5	103.50	103.50	22	31,215	0.07%
2023/04/21	1	105.00	10	104.35	104.00	-9	31,240	-0.03%
2023/04/20	0	104.00	49	104.45	104.50	-49	31,018	-0.16%
2023/04/19	10	104.25	10	103.60	104.00	0	31,244	0.00%
2023/04/18	4.1	104.24	10.7	104.00	104.50	-6.6	31,266	-0.02%
2023/04/17	5	104.10	5	104.20	104.00	0	31,594	0.00%
2023/04/14	2	104.25	62	104.09	104.50	-60	32,030	-0.19%
2023/04/13	60	102.99	7	102.93	103.00	53	32,380	0.16%
2023/04/12	11.1	103.00	7	102.50	102.50	4.1	32,302	0.01%
2023/04/11	37.2	103.45	3	103.33	103.50	34.2	32,585	0.10%
2023/04/10	10	103.15	4	103.13	103.00	6	32,478	0.02%
2023/04/07	17.1	103.50	3.2	103.04	103.00	13.9	32,418	0.04%
2023/04/06	20	103.93	5	104.50	103.50	15	32,371	0.05%
2023/03/31	17	104.18	19	104.26	104.00	-2	31,976	-0.01%
2023/03/30	17	104.03	15.2	104.33	104.50	1.8	32,025	0.01%
2023/03/29	9.4	103.34	2	104.00	103.50	7.4	32,165	0.02%
2023/03/28	29	103.55	10	103.25	103.00	19	32,556	0.06%
2023/03/27	11	103.96	2	104.00	103.50	9	32,645	0.03%
2023/03/24	41.5	104.58	21.3	104.94	105.50	20.2	33,306	0.06%
2023/03/23	7	103.93	8	103.88	103.50	-1	32,568	0.00%
2023/03/22	5	103.70	3.9	103.94	103.50	1.2	32,454	0.00%
2023/03/21	1	103.00	5	103.70	103.50	-4	32,672	-0.01%
2023/03/20	8	102.75	3	103.00	102.50	5	32,644	0.02%
2023/03/17	33	104.00	13.3	103.69	103.50	19.7	32,828	0.06%
2023/03/16	4.2	102.51	32.4	102.53	102.00	-28.2	32,303	-0.09%
2023/03/15	3	102.67	1.1	102.50	102.50	1.9	32,585	0.01%
2023/03/14	11	102.00	6.1	101.60	102.00	4.9	33,160	0.01%
2023/03/13	3	102.17	7.3	102.73	103.00	-4.3	33,434	-0.01%
2023/03/10	9.8	101.74	6	102.00	102.00	3.8	34,333	0.01%
2023/03/09	8.5	102.72	5.6	102.56	102.50	2.9	34,973	0.01%
2023/03/08	53.3	104.92	4	104.13	104.00	49.2	35,167	0.14%
2023/03/07	22.1	105.00	104.3	104.72	105.00	-82.2	35,211	-0.23%	大賣/
2023/03/06	6	103.33	61.7	103.39	103.50	-55.7	34,782	-0.16%
2023/03/03	11.5	103.00	5	103.40	102.50	6.5	34,733	0.02%
2023/03/02	13.1	102.27	3	102.50	102.50	10.1	34,949	0.03%
2023/03/01	2	100.50	8	102.31	102.00	-6	35,010	-0.02%
2023/02/24	36.1	101.93	2.1	102.05	101.00	34	34,736	0.10%
2023/02/23	2	102.50	31.3	102.61	103.00	-29.3	34,341	-0.09%
2023/02/22	11.2	101.51	2	101.75	102.00	9.2	34,713	0.03%
2023/02/21	2.1	102.50	13.8	102.90	102.50	-11.7	34,783	-0.03%
2023/02/20	27	103.22	12.6	103.20	103.00	14.5	35,331	0.04%
2023/02/17	21.1	103.00	15	103.33	103.50	6.1	35,745	0.02%
2023/02/16	11.1	103.27	21	103.19	103.50	-9.9	36,384	-0.03%
2023/02/15	9	102.06	26.1	102.10	102.50	-17.1	37,202	-0.05%
2023/02/14	3	101.50	52	101.71	102.00	-49	37,250	-0.13%
2023/02/13	13	101.58	1	101.50	101.00	12	37,616	0.03%
2023/02/10	34	101.32	5	101.40	101.50	29	37,809	0.08%
2023/02/09	8.5	100.88	7.2	100.93	101.00	1.3	38,059	0.00%
2023/02/08	39.1	100.60	14.1	100.50	100.50	25	38,379	0.07%
2023/02/07	52.3	101.12	22	100.86	100.50	30.3	38,627	0.08%
2023/02/06	23.9	101.35	43.5	101.63	101.50	-19.6	38,581	-0.05%
2023/02/03	25.4	99.65	4	99.73	99.60	21.4	38,523	0.06%
2023/02/02	16.5	100.13	1	100.50	100.00	15.5	38,531	0.04%
2023/02/01	43.1	100.23	4.1	100.02	100.00	39	38,077	0.10%
2023/01/31	35.1	100.00	37.1	100.05	99.70	-2.1	37,933	-0.01%
2023/01/30	46.7	98.47	14	98.34	98.10	32.7	37,093	0.09%
2023/01/17	12.3	98.12	0	0.00	98.10	12.3	36,341	0.03%
2023/01/16	38.4	98.35	2	98.70	98.10	36.4	36,361	0.10%
2023/01/13	21.4	98.75	2.5	98.87	98.60	18.9	36,315	0.05%
2023/01/12	11.3	99.07	12.1	98.92	98.60	-0.8	36,978	0.00%
2023/01/11	9.2	99.40	41	99.30	99.10	-31.9	37,569	-0.08%
2023/01/10	17.1	99.30	0.1	99.40	99.40	17	37,879	0.04%
2023/01/09	28.1	99.18	7.2	99.32	99.10	20.9	38,027	0.05%
2023/01/06	43.2	98.52	1.1	98.51	98.40	42.1	37,890	0.11%
2023/01/05	18.4	98.36	8	98.14	98.00	10.4	38,045	0.03%
2023/01/04	16.5	98.43	7	98.23	98.10	9.5	38,079	0.02%
2023/01/03	111.6	99.11	66.1	99.11	99.10	45.5	38,013	0.12%	大買/
2022/12/30	85.4	99.98	81.1	99.90	99.90	4.3	37,602	0.01%
2022/12/29	98.5	99.89	64	99.70	99.70	34.5	37,753	0.09%
2022/12/28	36.1	100.44	1	100.50	100.50	35.1	38,005	0.09%
2022/12/27	2.1	101.00	9	100.56	100.50	-6.9	37,915	-0.02%
2022/12/26	0.1	100.97	8.9	100.60	101.00	-8.8	38,115	-0.02%
2022/12/23	40.2	100.14	36	100.51	101.00	4.2	38,434	0.01%
2022/12/22	10.1	100.90	4	100.75	101.00	6.1	38,849	0.02%
2022/12/21	14.3	100.26	2	100.75	100.00	12.3	39,308	0.03%
2022/12/20	12.5	100.59	5	100.30	100.00	7.5	39,198	0.02%
2022/12/19	13	100.92	1	101.00	101.50	12	39,135	0.03%
2022/12/16	25.4	100.59	0	0.00	100.50	25.4	38,899	0.07%
2022/12/15	7.3	101.72	2.3	102.00	101.50	5	38,102	0.01%
2022/12/14	20.1	102.00	9.1	102.17	102.50	11	38,124	0.03%
2022/12/13	11.1	101.64	0.2	102.00	101.00	10.9	38,141	0.03%
2022/12/12	5.3	101.53	17	101.97	102.00	-11.6	37,850	-0.03%
2022/12/09	8.3	102.27	0	0.00	102.00	8.3	38,145	0.02%
2022/12/08	8.5	101.76	4.9	102.04	101.50	3.6	37,890	0.01%
2022/12/07	8.8	102.74	3	102.83	102.00	5.8	37,817	0.02%
2022/12/06	67.4	103.49	10	103.25	103.00	57.4	37,621	0.15%
2022/12/05	12	106.29	15	106.13	105.50	-3	37,014	-0.01%
2022/12/02	76.1	105.05	111.1	105.42	105.50	-35	36,500	-0.10%	大賣/
2022/12/01	14.1	102.46	29.4	102.52	103.00	-15.3	35,734	-0.04%
2022/11/30	74.1	100.98	74.4	100.60	100.50	-0.3	34,905	0.00%
2022/11/29	13.4	99.92	15	99.89	100.00	-1.6	34,038	0.00%
2022/11/28	47.5	99.96	8	100.00	100.00	39.5	33,757	0.12%
2022/11/25	19.2	100.71	2	100.75	100.50	17.2	33,605	0.05%
2022/11/24	27.9	100.35	17	100.47	101.00	10.9	33,507	0.03%
2022/11/23	13.1	101.08	16.1	100.97	100.50	-2.9	33,169	-0.01%
2022/11/22	72	100.05	66	100.46	100.50	6	33,091	0.02%
2022/11/21	71.7	100.45	61.1	100.00	100.00	10.6	32,902	0.03%
2022/11/18	135.6	101.19	77	100.75	100.50	58.6	32,636	0.18%	大買/
2022/11/17	65	101.49	74	101.47	101.50	-9	32,326	-0.03%
2022/11/16	90.2	102.31	71.1	101.61	101.50	19.1	32,188	0.06%
2022/11/15	60.2	101.00	75.3	101.58	101.50	-15	31,685	-0.05%
2022/11/14	77.3	99.63	75	101.36	101.50	2.3	31,198	0.01%
2022/11/11	151.7	100.59	69	100.03	100.00	82.7	30,512	0.27%	大買/
2022/11/10	76	100.92	62	100.50	100.50	14	29,543	0.05%
2022/11/09	83.3	101.68	82	101.85	102.50	1.3	29,373	0.00%
2022/11/08	72.1	100.08	85	100.18	100.00	-12.9	29,190	-0.04%
2022/11/07	74.7	99.96	30.2	100.00	100.00	44.4	29,498	0.15%
2022/11/04	27.4	100.15	6	100.13	100.50	21.4	29,858	0.07%
2022/11/03	12.3	101.00	10	101.05	101.00	2.3	29,990	0.01%
2022/11/02	22.3	101.30	5	101.60	102.00	17.3	29,765	0.06%
2022/11/01	36.2	101.39	3.2	101.22	101.50	33	29,668	0.11%
2022/10/31	7	102.14	7	102.29	102.50	0	29,304	0.00%
2022/10/28	0	104.00	5	104.10	104.00	-5	29,222	-0.02%
2022/10/27	3.1	104.16	4.1	104.74	104.00	-1	29,368	0.00%
2022/10/26	5	103.60	19	103.68	104.00	-14	29,519	-0.05%
2022/10/25	4	103.12	19.2	102.65	103.50	-15.2	29,293	-0.05%
2022/10/24	21	103.36	5.5	103.68	103.00	15.5	29,045	0.05%
2022/10/21	5.2	102.72	8	103.19	103.50	-2.8	28,923	-0.01%
2022/10/20	10.7	101.62	19.4	102.14	102.50	-8.7	29,034	-0.03%
2022/10/19	11	103.46	9.4	103.95	103.00	1.6	28,453	0.01%
2022/10/18	22.5	104.13	1	104.00	103.50	21.5	28,204	0.08%
2022/10/17	4.2	105.12	5.1	105.10	105.00	-0.9	28,041	0.00%
2022/10/14	7	105.00	11.1	105.00	105.00	-4.1	27,956	-0.01%
2022/10/13	12	103.63	3	103.83	103.50	9	28,122	0.03%
2022/10/12	16.3	103.04	7	103.14	103.00	9.3	27,974	0.03%
2022/10/11	10.1	104.50	3.6	104.50	104.00	6.5	27,628	0.02%
2022/10/07	4	107.87	3.1	107.19	107.50	0.9	27,413	0.00%
2022/10/06	3	107.33	9	107.28	107.50	-6	27,815	-0.02%
2022/10/05	17.1	106.32	36.3	106.79	107.00	-19.2	27,893	-0.07%
2022/10/04	12	102.50	4	102.40	102.50	8	27,455	0.03%
2022/10/03	54	101.07	48	101.47	101.00	6	27,474	0.02%
2022/09/30	14.1	101.29	4	101.00	102.00	10.1	27,695	0.04%
2022/09/29	20	101.50	6.4	101.75	101.50	13.6	27,913	0.05%
2022/09/28	20.8	101.37	17	101.15	100.50	3.8	28,002	0.01%
2022/09/27	7.5	103.73	0	0.00	103.50	7.5	27,942	0.03%
2022/09/26	12.3	104.67	7	104.36	104.00	5.3	28,760	0.02%
2022/09/23	4	106.50	11	106.68	106.50	-7	29,122	-0.02%
2022/09/22	5	106.80	17	107.00	107.00	-12	29,606	-0.04%
2022/09/21	6.1	107.08	0	0.00	107.00	6.1	29,763	0.02%
2022/09/20	6	107.17	1	108.00	108.50	5	29,793	0.02%
2022/09/19	0.1	107.02	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	9	107.00	11	107.45	107.50	-2	30,004	-0.01%
2022/09/15	9.1	108.50	2	108.50	108.00	7.1	30,148	0.02%
2022/09/14	6	107.75	1.4	107.79	107.50	4.6	30,383	0.02%
2022/09/13	2	109.50	8.1	109.68	110.00	-6.1	30,584	-0.02%
2022/09/12	2	108.25	1	108.50	108.50	1	30,594	0.00%
2022/09/08	7	106.36	20	106.90	107.00	-13	31,113	-0.04%
2022/09/07	18.1	106.88	0	0.00	106.00	18.1	31,387	0.06%
2022/09/06	3.1	108.33	2.3	107.91	108.50	0.8	31,270	0.00%
2022/09/05	1	108.00	1	107.50	108.00	0	31,528	0.00%
2022/09/02	3.2	107.50	3	107.00	107.50	0.2	31,931	0.00%
2022/09/01	13.3	107.35	4.5	107.56	107.50	8.8	32,046	0.03%
2022/08/31	2.1	108.48	3.1	108.34	109.00	-1	31,915	0.00%
2022/08/30	14.4	108.22	0	0.00	108.50	14.4	31,741	0.05%
2022/08/29	17	108.06	2	108.24	108.00	15.1	32,006	0.05%
2022/08/26	5	109.90	7	110.00	110.50	-2	32,155	-0.01%
2022/08/25	2	109.50	4.4	109.95	109.50	-2.4	32,478	-0.01%
2022/08/24	8.3	109.51	2.1	109.74	109.50	6.2	33,426	0.02%
2022/08/23	4	110.00	3.4	110.06	110.00	0.6	34,509	0.00%
2022/08/22	1	110.01	15	110.23	111.00	-14	34,940	-0.04%
2022/08/19	0.1	111.50	0	0.00	111.00	0.1	35,525	0.00%
2022/08/18	11	111.50	0	0.00	112.00	11	35,898	0.03%
2022/08/17	0	111.75	17.1	112.06	112.50	-17.1	36,728	-0.05%
2022/08/16	17	111.03	9	111.33	111.00	8	36,840	0.02%
2022/08/15	13.5	112.24	16.1	112.10	112.00	-2.6	36,930	-0.01%
2022/08/12	25.3	113.06	25.2	113.04	112.50	0.1	37,208	0.00%
2022/08/11	5	111.30	65.4	112.06	113.00	-60.4	37,022	-0.16%
2022/08/10	17.1	110.21	17.1	109.97	110.00	0	36,918	0.00%
2022/08/09	5.2	108.02	12.5	108.18	109.00	-7.3	36,398	-0.02%
2022/08/08	2.3	107.07	5	107.70	108.00	-2.7	36,343	-0.01%
2022/08/05	4	108.25	3	108.33	108.00	1	36,295	0.00%
2022/08/04	3	106.68	11	107.55	108.00	-8	36,249	-0.02%
2022/08/03	4.2	107.26	18.2	107.17	108.50	-14.1	35,932	-0.04%
2022/08/02	9.4	107.45	27.2	107.48	108.00	-17.8	35,709	-0.05%
2022/08/01	6.8	108.85	9	108.72	109.00	-2.2	35,441	-0.01%
2022/07/29	12	108.92	6.1	108.92	109.00	5.9	35,652	0.02%
2022/07/28	3.4	108.07	12.4	108.52	108.50	-9	35,867	-0.02%
2022/07/27	5.2	107.98	8	108.69	108.00	-2.8	36,003	-0.01%
2022/07/26	8.2	107.68	17	107.56	108.00	-8.8	35,778	-0.02%
2022/07/25	8.2	107.13	35.2	107.29	107.50	-27	35,635	-0.08%
2022/07/22	3.1	106.00	6	106.00	106.00	-2.9	35,447	-0.01%
2022/07/21	8.1	105.00	8	105.06	105.50	0.1	35,462	0.00%
2022/07/20	29	104.36	3.5	104.36	103.50	25.6	35,419	0.07%
2022/07/19	4	103.88	0	0.00	104.00	4	35,511	0.01%
2022/07/18	5	104.50	4.9	104.81	105.00	0.1	35,446	0.00%
2022/07/15	6.2	105.16	4	105.13	105.00	2.2	35,469	0.01%
2022/07/14	16	104.91	48.2	104.16	105.00	-32.1	35,384	-0.09%
2022/07/13	6.2	103.33	10.1	103.20	102.50	-3.9	34,910	-0.01%
2022/07/12	4.1	100.15	4	100.50	100.50	0.1	34,569	0.00%
2022/07/11	22.2	101.09	4	101.00	101.00	18.2	34,330	0.05%
2022/07/08	11.2	102.50	10.1	102.21	102.00	1.1	34,172	0.00%
2022/07/07	13.3	102.02	21	102.19	103.50	-7.7	33,867	-0.02%
2022/07/06	13.1	101.35	4	102.88	100.50	9.1	33,478	0.03%
2022/07/05	16.1	102.03	10.2	102.21	102.50	5.9	33,199	0.02%
2022/07/04	41.9	100.49	51	101.22	100.00	-9.1	32,860	-0.03%
2022/07/01	29.7	106.70	25.5	107.00	106.00	4.2	32,262	0.01%
2022/06/30	16.3	109.32	8	109.56	109.00	8.3	31,744	0.03%
2022/06/29	13.1	111.58	4.5	111.56	111.00	8.6	31,393	0.03%
2022/06/28	5.1	111.21	5	111.50	112.00	0.1	31,168	0.00%
2022/06/27	11	111.73	0	0.00	111.00	11	31,040	0.04%
2022/06/24	2.5	109.71	17	110.29	110.00	-14.5	30,863	-0.05%
2022/06/23	39	108.38	3.5	108.64	108.00	35.5	30,701	0.12%
2022/06/22	9	109.78	14.9	109.57	109.50	-5.9	30,281	-0.02%
2022/06/21	4	111.12	10	112.00	112.00	-6	30,597	-0.02%
2022/06/20	30.1	109.90	4.9	110.00	109.00	25.2	30,276	0.08%
2022/06/17	33.2	109.93	30	109.63	109.50	3.2	30,071	0.01%
2022/06/16	9	112.11	35	111.80	111.50	-26	29,597	-0.09%
2022/06/15	6	112.00	3	112.17	112.00	3	30,439	0.01%
2022/06/14	10	111.25	9	110.84	111.50	1	30,755	0.00%
2022/06/13	12.8	111.59	3	111.33	111.50	9.8	30,823	0.03%
2022/06/10	6	114.25	1.3	114.12	114.00	4.7	30,587	0.02%
2022/06/09	1	114.50	20	114.93	115.50	-19	30,617	-0.06%
2022/06/08	6.1	114.33	18	114.06	114.00	-11.9	30,518	-0.04%
2022/06/07	16.2	114.18	6.3	114.24	113.50	9.9	30,625	0.03%
2022/06/06	27	114.61	44.2	115.17	115.50	-17.2	30,483	-0.06%
2022/06/02	32.1	114.64	40.1	114.31	114.00	-8	30,890	-0.03%
2022/06/01	19.4	114.94	36.9	115.01	114.50	-17.5	31,010	-0.06%
2022/05/31	33	112.56	59.4	111.78	113.00	-26.4	30,133	-0.09%
2022/05/30	11.1	110.13	12.2	109.88	110.50	-1.1	28,871	0.00%
2022/05/27	11.1	110.32	53.1	110.40	110.00	-42.1	28,372	-0.15%
2022/05/26	16	109.22	31	109.29	109.00	-15	27,992	-0.05%
2022/05/25	10.2	109.35	39.3	109.51	109.50	-29.1	27,818	-0.10%
2022/05/24	2.3	108.04	13.1	108.50	108.00	-10.8	27,347	-0.04%
2022/05/23	8.3	108.30	18.1	108.09	108.00	-9.8	26,969	-0.04%
2022/05/20	21	107.90	36.1	107.83	107.00	-15.1	26,832	-0.06%
2022/05/19	23	106.23	8.6	106.62	107.50	14.5	26,456	0.05%
2022/05/18	12	106.50	27.7	106.59	107.00	-15.7	26,023	-0.06%
2022/05/17	0	0.00	16.3	104.84	105.00	-16.3	25,518	-0.06%
2022/05/16	0	0.00	10	104.10	104.50	-10	25,323	-0.04%
2022/05/13	0.1	103.50	59.1	103.50	104.00	-59	25,172	-0.23%
2022/05/12	3.5	102.50	2.3	102.50	102.00	1.2	25,217	0.00%
2022/05/11	0	0.00	3	103.50	103.00	-3	25,124	-0.01%
2022/05/10	2.1	103.29	3.2	103.38	104.00	-1.1	25,133	0.00%
2022/05/09	1.1	103.50	2	103.50	104.00	-0.9	25,217	0.00%
2022/05/06	4.3	103.30	2	103.50	104.00	2.3	25,527	0.01%
2022/05/05	4.6	104.93	22	104.91	104.50	-17.4	25,631	-0.07%
2022/05/04	3	104.17	21.3	104.00	104.00	-18.3	25,602	-0.07%
2022/05/03	1	102.50	3	102.00	102.50	-2	25,586	-0.01%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	6	100.83	4	101.00	101.50	2	26,305	0.01%
2022/04/27	8.1	100.10	18	100.03	100.00	-9.9	26,323	-0.04%
2022/04/26	14	100.61	14	101.21	101.00	0	26,227	0.00%
2022/04/25	30.2	100.93	7	101.00	100.50	23.2	26,131	0.09%
2022/04/22	2	102.75	4	103.00	103.50	-2	25,723	-0.01%
2022/04/21	17	103.32	18	103.08	103.00	-1	26,086	0.00%
2022/04/20	16.1	102.44	1	102.00	103.00	15.1	26,106	0.06%
2022/04/19	13.2	102.50	15	102.53	102.00	-1.8	26,095	-0.01%
2022/04/18	3	102.50	0.8	103.00	102.50	2.2	26,235	0.01%
2022/04/15	57.1	103.08	3	103.17	103.00	54.1	26,622	0.20%
2022/04/14	3	104.17	2.5	103.60	104.00	0.5	27,070	0.00%
2022/04/13	3	103.50	4.9	103.79	104.00	-1.9	27,740	-0.01%
2022/04/12	1.8	102.36	7	102.57	102.00	-5.2	29,846	-0.02%
2022/04/11	6.6	102.12	27	102.44	102.00	-20.4	29,853	-0.07%
2022/04/08	22.1	102.68	5	102.90	103.00	17.1	29,736	0.06%
2022/04/07	27.2	103.89	121	103.03	103.00	-93.8	29,605	-0.32%	大賣/
2022/04/06	14.4	104.62	1	105.00	105.00	13.4	29,253	0.05%
2022/04/01	14.1	104.82	0	0.00	104.50	14.1	28,990	0.05%
2022/03/31	6	106.00	14	106.00	106.00	-8	28,748	-0.03%
2022/03/30	3.1	105.18	3	105.67	105.50	0.1	28,608	0.00%
2022/03/29	53.2	105.68	0	0.00	105.50	53.2	28,506	0.19%
2022/03/28	7	105.64	8	105.25	106.00	-1	28,443	0.00%
2022/03/25	19.1	106.24	3.6	106.64	106.00	15.5	28,332	0.05%
2022/03/24	40.6	106.37	27.1	106.82	106.50	13.5	28,289	0.05%
2022/03/23	1	104.50	4.8	105.00	105.50	-3.8	27,980	-0.01%
2022/03/22	14	103.96	1	104.50	104.00	13	28,224	0.05%
2022/03/21	10.1	104.90	14	105.11	104.50	-3.9	28,256	-0.01%
2022/03/18	14.1	104.50	21	104.79	106.00	-6.9	28,271	-0.02%
2022/03/17	17.2	103.97	27.1	103.81	104.00	-9.9	27,192	-0.04%
2022/03/16	9.1	101.05	7	100.86	101.50	2.1	26,806	0.01%
2022/03/15	12.2	101.21	7	101.36	101.00	5.2	26,458	0.02%
2022/03/14	4	102.50	3	103.00	102.50	1	26,525	0.00%
2022/03/11	4.1	103.38	10	103.55	103.50	-5.9	26,516	-0.02%
2022/03/10	9.1	103.01	8	103.31	103.00	1.1	26,500	0.00%
2022/03/09	10	101.75	6.1	101.67	101.50	4	26,385	0.01%
2022/03/08	34.7	101.45	15	101.37	101.50	19.7	26,349	0.07%
2022/03/07	12.5	103.00	26.3	103.01	102.50	-13.8	25,720	-0.05%
2022/03/04	8.1	104.43	11	104.50	105.00	-3	25,816	-0.01%
2022/03/03	12	104.92	1	104.50	104.50	11	25,972	0.04%
2022/03/02	5	104.60	13	104.04	104.50	-8	26,143	-0.03%
2022/03/01	10	104.50	3	104.67	104.50	7	26,204	0.03%
2022/02/25	32	103.02	40	102.99	103.00	-8	26,220	-0.03%
2022/02/24	23.1	103.18	18	103.08	102.50	5.1	26,098	0.02%
2022/02/23	2	104.75	4	104.87	105.00	-2	25,606	-0.01%
2022/02/22	30.1	104.47	11	104.05	104.50	19.1	25,709	0.07%
2022/02/21	1	105.50	13.5	106.41	106.00	-12.5	25,784	-0.05%
2022/02/18	1	105.50	2	105.50	105.50	-1	25,924	0.00%
2022/02/17	7	105.93	24.1	105.90	106.00	-17.1	25,998	-0.07%
2022/02/16	5	105.10	12.1	105.29	105.50	-7.1	26,003	-0.03%
2022/02/15	9	104.33	0	0.00	104.00	9	26,223	0.03%
2022/02/14	19	104.08	23	104.00	104.00	-4	26,310	-0.02%
2022/02/11	4	105.00	1.7	105.71	106.00	2.3	26,318	0.01%
2022/02/10	3	106.00	20	106.05	106.50	-17	26,440	-0.06%
2022/02/09	27	105.83	6.1	106.00	106.50	20.9	26,437	0.08%
2022/02/08	1.2	104.00	25.9	105.23	105.50	-24.8	26,352	-0.09%
2022/02/07	5	103.60	11	103.64	103.00	-6	25,826	-0.02%
2022/01/26	36.5	102.42	3.7	102.23	102.00	32.7	25,471	0.13%
2022/01/25	12.5	102.66	14	102.68	103.00	-1.5	25,257	-0.01%
2022/01/24	24.1	103.17	20	103.20	103.00	4.1	25,076	0.02%
2022/01/21	39.2	102.16	5	102.30	102.00	34.2	24,727	0.14%
2022/01/20	16.2	103.38	1	104.00	103.00	15.2	24,415	0.06%
2022/01/19	17.7	103.66	7	103.57	103.50	10.7	24,199	0.04%
2022/01/18	16.2	103.97	14.3	104.00	103.50	1.8	24,100	0.01%
2022/01/17	3	103.67	14	104.00	103.50	-11	24,204	-0.05%
2022/01/14	56.7	103.67	21	103.76	103.50	35.7	24,181	0.15%
2022/01/13	22.1	105.14	14.1	105.22	105.50	8	24,050	0.03%
2022/01/12	10	104.25	31	104.97	104.50	-21	24,214	-0.09%
2022/01/11	9	104.22	10.1	104.50	104.50	-1.1	24,338	0.00%
2022/01/10	49	105.08	3.5	104.93	104.50	45.5	24,605	0.19%
2022/01/07	12	106.67	27	107.80	106.50	-15	24,846	-0.06%
2022/01/06	63.6	107.51	16.9	107.79	107.00	46.7	24,497	0.19%
2022/01/05	53.4	108.75	105.1	108.73	109.00	-51.6	23,990	-0.22%	大賣/
2022/01/04	34.3	103.85	13	103.50	103.50	21.3	22,264	0.10%
2022/01/03	17.2	103.82	8	103.94	103.00	9.2	22,420	0.04%
2021/12/30	2.2	104.05	11	104.50	104.00	-8.8	22,693	-0.04%
2021/12/29	4	104.88	0	0.00	105.00	4	23,058	0.02%
2021/12/28	3	105.33	14	104.82	105.50	-11	23,528	-0.05%
2021/12/27	12	104.46	13	104.23	104.50	-1	23,690	0.00%
2021/12/24	4.2	104.26	5	104.00	104.00	-0.8	24,112	0.00%
2021/12/23	0	0.00	9	104.00	104.00	-9	24,295	-0.04%
2021/12/22	15	103.70	3.3	103.69	103.50	11.7	24,599	0.05%
2021/12/21	10	104.50	20	104.50	104.50	-10	24,777	-0.04%
2021/12/20	30.4	103.12	9	103.33	103.00	21.4	24,788	0.09%
2021/12/17	13.3	103.51	0	0.00	103.50	13.3	24,743	0.05%
2021/12/16	19.3	104.04	2	103.50	103.50	17.3	24,530	0.07%
2021/12/15	8	104.56	9.1	104.51	105.00	-1.1	24,606	0.00%
2021/12/14	4	104.63	5	104.50	104.50	-1	24,867	0.00%
2021/12/13	10.3	104.80	3	104.83	104.50	7.3	24,882	0.03%
2021/12/10	5	105.10	10.2	105.50	105.00	-5.2	25,648	-0.02%
2021/12/09	6	105.50	7.1	105.57	106.00	-1.1	25,628	0.00%
2021/12/08	19.1	105.71	7	105.64	105.00	12.1	25,632	0.05%
2021/12/07	13	106.23	9	105.83	106.00	4	25,267	0.02%
2021/12/06	9	106.33	7.1	106.36	106.50	1.9	25,185	0.01%
2021/12/03	1.8	105.50	4	105.38	105.00	-2.2	25,281	-0.01%
2021/12/02	5.2	105.53	8	105.75	105.00	-2.9	25,365	-0.01%
2021/12/01	9	104.78	19.8	105.20	105.50	-10.8	25,219	-0.04%
2021/11/30	10.2	104.00	5.4	104.82	103.50	4.7	25,243	0.02%
2021/11/29	15	103.63	7.2	102.89	103.50	7.8	24,913	0.03%
2021/11/26	20.5	103.78	3	103.50	103.50	17.5	24,820	0.07%
2021/11/25	18.1	105.47	5	105.60	105.00	13.1	24,927	0.05%
2021/11/24	29.5	105.55	11	105.36	105.50	18.5	24,868	0.07%
2021/11/23	10.1	106.30	10	106.00	106.00	0.1	24,601	0.00%
2021/11/22	9.1	106.94	9.6	106.63	106.50	-0.5	24,446	0.00%
2021/11/19	12.5	106.72	15.8	107.35	106.50	-3.3	24,384	-0.01%
2021/11/18	14.4	106.79	6	107.00	107.00	8.4	24,337	0.03%
2021/11/17	28.5	107.31	1	108.00	107.00	27.5	24,205	0.11%
2021/11/16	8.6	108.12	6	108.58	108.00	2.6	24,180	0.01%
2021/11/15	30.1	108.80	31	108.71	108.00	-0.9	24,775	0.00%
2021/11/12	6	108.92	18	109.06	109.00	-12	24,877	-0.05%
2021/11/11	7	107.86	10	107.80	107.50	-3	24,858	-0.01%
2021/11/10	15	109.30	30.1	108.78	109.00	-15.1	25,126	-0.06%
2021/11/09	11	107.73	14	107.46	108.00	-3	25,521	-0.01%
2021/11/08	26.3	107.18	12	107.29	107.50	14.3	25,431	0.06%
2021/11/05	26	108.38	13	108.08	109.00	13	25,877	0.05%
2021/11/04	5.1	108.10	9.6	108.10	108.00	-4.5	26,297	-0.02%
2021/11/03	4	108.38	2	107.50	107.50	2	26,495	0.01%
2021/11/02	5	107.80	8	108.00	107.50	-3	26,978	-0.01%
2021/11/01	7	107.29	11	107.27	106.50	-4	26,974	-0.01%
2021/10/29	7	107.28	2.1	107.02	107.00	4.9	27,025	0.02%
2021/10/28	4	108.38	3	108.33	108.50	1	27,041	0.00%
2021/10/27	17	108.29	21.6	108.69	108.00	-4.6	27,205	-0.02%
2021/10/26	2	108.75	13	108.88	109.00	-11	27,413	-0.04%
2021/10/25	1	108.50	4	108.12	108.00	-3	27,459	-0.01%
2021/10/22	1	108.00	4.1	107.76	107.50	-3.1	27,653	-0.01%
2021/10/21	11	107.55	7	107.64	108.00	4	27,868	0.01%
2021/10/20	3	107.33	11	107.73	107.50	-8	27,916	-0.03%
2021/10/19	18.1	107.25	13	107.58	107.00	5.1	27,785	0.02%
2021/10/18	36	109.22	9	109.17	107.50	27	28,334	0.10%
2021/10/15	13.1	108.92	81.6	108.95	109.50	-68.5	28,682	-0.24%
2021/10/14	4.2	106.88	7.5	107.05	106.50	-3.3	28,303	-0.01%
2021/10/13	9.1	105.39	4	104.88	105.50	5.1	28,537	0.02%
2021/10/12	10.1	105.25	1	105.50	105.00	9.1	28,786	0.03%
2021/10/08	3	107.66	16.3	107.46	108.00	-13.3	29,185	-0.05%
2021/10/07	14	106.18	7	105.36	107.00	7	29,179	0.02%
2021/10/06	4	103.50	13	104.00	103.00	-9	29,150	-0.03%
2021/10/05	57.2	101.51	6	101.75	101.50	51.2	28,786	0.18%
2021/10/04	19.5	103.60	29	103.30	103.00	-9.5	28,567	-0.03%
2021/10/01	23.2	103.35	24	103.42	103.00	-0.8	28,543	0.00%
2021/09/30	9.3	104.97	4	104.88	105.00	5.3	28,439	0.02%
2021/09/29	24.5	104.86	1	104.50	105.00	23.5	28,792	0.08%
2021/09/28	20.8	106.59	3	106.50	106.50	17.8	29,592	0.06%
2021/09/27	0.2	108.00	4	108.00	107.50	-3.8	29,497	-0.01%
2021/09/24	4.2	107.50	4	107.63	107.50	0.2	29,530	0.00%
2021/09/23	16.5	106.59	7.4	106.49	106.50	9.1	29,793	0.03%
2021/09/22	10.4	106.58	1.8	107.23	107.00	8.6	29,774	0.03%
2021/09/17	6.1	108.08	5.3	108.31	108.50	0.7	29,528	0.00%
2021/09/16	17.1	108.44	1	108.00	107.50	16.1	29,476	0.05%
2021/09/15	21.3	109.01	74.6	109.82	108.50	-53.3	29,612	-0.18%
2021/09/14	2	107.25	4	107.50	107.50	-2	29,019	-0.01%
2021/09/13	21	107.00	1	106.50	106.50	20	29,065	0.07%
2021/09/10	25.1	107.96	15	108.17	108.00	10.1	29,390	0.03%
2021/09/09	19.8	106.99	8	107.19	107.00	11.8	29,660	0.04%
2021/09/08	23	107.67	5.3	107.81	107.50	17.8	29,623	0.06%
2021/09/07	27.4	108.95	24	108.67	108.50	3.4	29,547	0.01%
2021/09/06	4.2	111.51	3	112.33	111.00	1.2	29,553	0.00%
2021/09/03	13	111.96	24.2	112.21	112.50	-11.2	29,849	-0.04%
2021/09/02	17	111.35	7	111.64	111.50	10	29,768	0.03%
2021/09/01	13.5	111.06	20	110.88	111.00	-6.5	29,654	-0.02%
2021/08/31	1.4	108.86	6	109.75	111.00	-4.6	29,587	-0.02%
2021/08/30	5	107.60	11	108.18	109.00	-6	29,418	-0.02%
2021/08/27	1	107.50	3	108.00	108.00	-2	29,666	-0.01%
2021/08/26	2.4	107.57	1	107.50	107.50	1.4	29,835	0.00%
2021/08/25	18	108.11	9	108.45	108.50	9	30,168	0.03%
2021/08/24	1.1	108.53	7	108.50	109.00	-5.9	30,304	-0.02%
2021/08/23	0	0.00	15	106.87	107.50	-15	30,576	-0.05%
2021/08/20	15.3	104.70	14.1	104.57	104.50	1.2	30,649	0.00%
2021/08/19	15.2	103.93	24	103.56	103.00	-8.8	31,163	-0.03%
2021/08/18	14.1	105.61	22	106.37	107.00	-7.9	30,717	-0.03%
2021/08/17	4	106.88	22	107.27	106.50	-18	31,031	-0.06%
2021/08/16	6	107.42	13.4	107.31	107.50	-7.4	31,124	-0.02%
2021/08/13	18.6	109.63	3	109.83	109.00	15.6	31,441	0.05%
2021/08/12	6	109.00	14.1	109.50	109.00	-8.1	31,378	-0.03%
2021/08/11	9.3	107.42	13	108.19	109.00	-3.7	31,859	-0.01%
2021/08/10	22.4	109.59	4.6	109.48	108.50	17.8	32,440	0.05%
2021/08/09	3.1	111.98	3	111.83	112.00	0.1	33,341	0.00%
2021/08/06	31.4	112.32	13.1	112.61	112.50	18.3	33,684	0.05%
2021/08/05	13	111.54	4.1	111.51	112.00	8.9	34,169	0.03%
2021/08/04	6	111.58	18	111.97	112.00	-12	36,329	-0.03%
2021/08/03	28.9	111.46	4	111.88	111.50	24.9	37,309	0.07%
2021/08/02	6.4	112.58	44	112.03	113.00	-37.6	37,640	-0.10%
2021/07/30	4	110.25	19.6	110.02	110.00	-15.6	38,246	-0.04%
2021/07/29	3	110.67	9	110.94	111.00	-6	38,400	-0.02%
2021/07/28	14.1	109.18	18	109.47	110.50	-4	39,142	-0.01%
2021/07/27	24.1	110.77	21.1	110.88	111.50	3	40,042	0.01%
2021/07/26	24.3	109.98	14	109.79	110.00	10.3	40,774	0.03%
2021/07/23	23.2	110.76	32.7	110.82	110.50	-9.5	40,978	-0.02%
2021/07/22	28.1	110.57	15	110.60	110.50	13.1	41,267	0.03%
2021/07/21	36.3	113.80	31	113.03	112.50	5.3	41,185	0.01%
2021/07/20	23.2	115.06	10.5	114.86	114.50	12.7	40,817	0.03%
2021/07/19	18.2	117.19	2	117.49	116.50	16.2	41,033	0.04%
2021/07/16	15.3	118.90	10.7	118.83	119.50	4.6	41,627	0.01%
2021/07/15	11.3	118.82	35.3	119.01	119.50	-24	41,646	-0.06%
2021/07/14	4.2	116.83	24	116.94	116.00	-19.8	41,038	-0.05%
2021/07/13	9.6	116.16	69	116.68	116.50	-59.5	41,122	-0.14%
2021/07/12	6.1	114.84	13.5	114.74	115.00	-7.4	41,396	-0.02%
2021/07/09	11.1	114.05	3	114.00	114.00	8.1	41,770	0.02%
2021/07/08	14	115.11	5	115.20	115.50	9	42,184	0.02%
2021/07/07	10.1	115.75	14	115.86	115.00	-3.9	42,614	-0.01%
2021/07/06	25.7	116.34	34.3	116.29	116.50	-8.6	43,302	-0.02%
2021/07/05	31	115.90	52.7	114.87	117.00	-21.7	43,911	-0.05%
2021/07/02	14	111.93	10.1	111.95	111.50	4	43,223	0.01%
2021/07/01	5.1	111.90	6	111.92	112.00	-0.9	43,510	0.00%
2021/06/30	24	112.46	14	112.79	112.00	10	43,940	0.02%
2021/06/29	1	112.00	30	111.93	111.50	-29	45,039	-0.06%
2021/06/28	2	112.00	11.2	111.92	111.50	-9.2	46,909	-0.02%
2021/06/25	20.4	114.17	37.5	114.07	113.00	-17.1	47,286	-0.04%
2021/06/24	17	112.65	15.6	112.69	113.00	1.4	47,379	0.00%
2021/06/23	11	110.14	14.8	110.94	111.50	-3.8	47,741	-0.01%
2021/06/22	8	108.94	6.4	109.31	108.50	1.6	48,354	0.00%
2021/06/21	15.4	109.14	18.1	109.64	108.50	-2.8	49,335	-0.01%
2021/06/18	16.5	112.09	3	112.33	111.50	13.5	50,635	0.03%
2021/06/17	7	111.00	4	111.88	113.00	3	51,947	0.01%
2021/06/16	9.1	111.78	10.2	111.91	111.50	-1.1	54,351	0.00%
2021/06/15	3.1	112.51	0.8	113.00	113.00	2.3	56,251	0.00%
2021/06/11	8	113.06	27	112.94	113.50	-19	58,242	-0.03%
2021/06/10	10	110.45	4	111.50	110.50	6	59,189	0.01%
2021/06/09	9	109.78	18	110.25	109.50	-9	60,027	-0.01%
2021/06/08	11	110.82	3	110.83	110.50	8	61,243	0.01%
2021/06/07	23	110.76	7	110.86	110.50	16	62,197	0.03%
2021/06/04	15	110.07	18	110.94	112.00	-3	62,654	0.00%
2021/06/03	23	111.46	19.1	111.40	111.00	3.9	62,906	0.01%
2021/06/02	18.4	112.30	5.2	112.12	112.00	13.2	63,414	0.02%
2021/06/01	16.5	114.20	16.1	113.94	114.50	0.4	64,306	0.00%
2021/05/31	26	112.63	310.1	113.26	113.50	-284.1	65,255	-0.44%	大賣/鉅額交易
2021/05/28	10	110.70	15	110.97	111.00	-5	66,126	-0.01%
2021/05/27	22.1	108.75	6	109.00	109.50	16.1	66,575	0.02%
2021/05/26	11.1	111.40	16	111.47	111.50	-4.9	67,559	-0.01%
2021/05/25	9.4	111.73	24.2	112.10	112.00	-14.7	69,013	-0.02%
2021/05/24	13	108.62	16	108.81	109.50	-3	69,079	0.00%
2021/05/21	21	108.98	73.2	109.09	109.50	-52.2	69,408	-0.08%
2021/05/20	9.3	105.61	34	105.97	106.00	-24.7	69,516	-0.04%
2021/05/19	63	104.75	34.7	105.05	105.00	28.3	70,236	0.04%
2021/05/18	24.2	105.11	112	105.70	107.00	-87.8	70,231	-0.13%	大賣/
2021/05/17	97.2	99.55	57.8	99.42	98.20	39.4	70,387	0.06%
2021/05/14	22.6	104.74	32	104.75	104.50	-9.4	70,236	-0.01%
2021/05/13	19.1	102.45	64.8	102.72	103.00	-45.7	70,571	-0.06%
2021/05/12	198.5	101.50	118	100.93	102.00	80.5	70,334	0.11%	大買/大賣/
2021/05/11	149	107.89	43	107.76	107.00	106	69,233	0.15%	大買/鉅額交易
2021/05/10	57.3	113.79	5.2	113.69	113.00	52.1	69,994	0.07%
2021/05/07	35.1	116.73	79	116.27	117.50	-43.9	72,312	-0.06%
2021/05/06	17.6	111.62	49.3	111.74	112.50	-31.7	73,359	-0.04%
2021/05/05	38.1	111.60	47	111.52	110.00	-8.9	74,195	-0.01%
2021/05/04	78.2	109.38	51	109.07	108.50	27.2	75,249	0.04%
2021/05/03	56.5	113.01	39	113.72	112.50	17.5	76,133	0.02%
2021/04/29	23.1	117.50	12.6	117.79	116.00	10.5	78,603	0.01%
2021/04/28	40	117.38	16.3	117.07	117.00	23.7	79,282	0.03%
2021/04/27	78.3	119.51	23.9	119.02	118.50	54.4	80,842	0.07%
2021/04/26	44.5	118.13	41.2	118.08	117.50	3.2	81,368	0.00%
2021/04/23	19.3	118.10	9.1	118.24	119.00	10.2	82,262	0.01%
2021/04/22	62.1	118.90	535.5	119.07	117.50	-473.5	84,441	-0.56%	大賣/鉅額交易
2021/04/21	38.2	120.32	6.3	120.26	120.00	31.9	88,574	0.04%
2021/04/20	18.7	121.38	10	121.85	122.00	8.7	89,305	0.01%
2021/04/19	37.2	122.12	17	121.95	121.50	20.2	90,633	0.02%
2021/04/16	69.3	122.69	111	123.00	123.50	-41.8	91,260	-0.05%	大賣/
2021/04/15	53.5	120.05	16.9	120.79	121.00	36.6	92,273	0.04%
2021/04/14	60.9	121.38	45.2	121.02	121.50	15.7	93,500	0.02%
2021/04/13	62.1	122.03	38.6	122.49	122.50	23.5	96,281	0.02%
2021/04/12	91.5	120.90	30.3	121.30	120.50	61.3	99,322	0.06%
2021/04/09	83.5	120.98	22.8	121.91	120.00	60.7	102,027	0.06%
2021/04/08	33.7	122.35	15.5	122.77	122.50	18.2	101,224	0.02%
2021/04/07	31	123.48	44	123.41	123.50	-13	101,243	-0.01%
2021/04/06	38.1	122.96	27.1	123.13	122.50	11	101,439	0.01%
2021/04/01	146.3	121.95	47.4	122.33	121.50	99	101,864	0.10%	大買/
2021/03/31	96.7	124.70	95	124.52	124.00	1.7	102,143	0.00%
2021/03/30	13.5	129.39	30.4	129.22	129.50	-16.9	100,661	-0.02%
2021/03/29	30.6	128.00	23.5	128.02	128.50	7.1	100,823	0.01%
2021/03/26	32.3	126.70	28.8	126.67	126.50	3.5	101,700	0.00%
2021/03/25	47.7	127.28	61	127.67	126.50	-13.3	101,299	-0.01%
2021/03/24	110.1	129.25	65.1	129.16	128.00	45	100,686	0.04%	大買/
2021/03/23	123.8	132.38	97	131.54	130.50	26.8	99,806	0.03%	大買/
2021/03/22	71.6	127.73	139.4	127.68	130.00	-67.8	98,701	-0.07%	大賣/
2021/03/19	149.7	125.44	94.1	124.55	123.50	55.6	97,546	0.06%	大買/
2021/03/18	88.8	129.44	216.8	129.74	129.50	-128	95,637	-0.13%	大賣/鉅額交易
2021/03/17	107.2	126.42	263.5	125.98	126.00	-156.3	94,357	-0.17%	大買/大賣/鉅額交易
2021/03/16	44.1	122.10	127.6	122.64	123.00	-83.5	92,873	-0.09%	大賣/
2021/03/15	86.3	119.47	97.3	120.41	121.00	-11.1	92,452	-0.01%
2021/03/12	83.8	119.12	80.8	119.33	120.00	3	93,263	0.00%
2021/03/11	24.4	116.92	72.1	116.94	117.00	-47.7	94,385	-0.05%
2021/03/10	54.6	116.01	43	115.91	115.50	11.6	93,926	0.01%
2021/03/09	24	113.90	52.1	113.22	115.00	-28.1	93,640	-0.03%
2021/03/08	45	114.29	11.8	114.00	113.50	33.2	93,481	0.04%
2021/03/05	43.3	114.30	96.8	114.53	115.00	-53.5	92,985	-0.06%
2021/03/04	67.3	113.87	18.5	114.34	114.50	48.8	92,545	0.05%
2021/03/03	39.2	114.27	44	114.07	115.50	-4.8	91,575	-0.01%
2021/03/02	24.3	113.15	22	113.61	112.00	2.3	90,689	0.00%
2021/02/26	104.5	112.73	13.5	112.89	112.00	91	90,179	0.10%	大買/
2021/02/25	61	114.93	88.5	115.01	116.50	-27.5	88,553	-0.03%
2021/02/24	36.5	111.88	26.9	112.33	110.50	9.5	87,097	0.01%
2021/02/23	26.3	110.34	50.5	110.19	111.50	-24.2	86,598	-0.03%
2021/02/22	70.2	111.79	19	112.32	111.00	51.2	86,137	0.06%
2021/02/19	49.4	110.20	57.9	110.19	110.00	-8.5	85,645	-0.01%
2021/02/18	28.5	113.54	15.2	113.47	113.00	13.3	84,850	0.02%
2021/02/17	61.8	114.33	45.4	114.12	114.00	16.4	84,908	0.02%
2021/02/05	90.9	114.02	50	114.37	113.50	40.8	83,928	0.05%
2021/02/04	79.3	113.97	23.4	114.09	114.00	55.9	83,134	0.07%
2021/02/03	111.6	116.90	49	116.28	116.50	62.6	82,680	0.08%	大買/
2021/02/02	449.2	116.85	169.2	115.60	116.50	280	82,107	0.34%	大買/大賣/鉅額交易
2021/02/01	170.6	111.78	71.4	110.25	113.00	99.2	81,389	0.12%	大買/
2021/01/29	231	115.27	556	114.25	111.50	-325	79,640	-0.41%	大買/大賣/鉅額交易
2021/01/28	130.6	119.35	197.9	118.76	118.50	-67.3	76,874	-0.09%	大買/大賣/
2021/01/27	36.4	123.43	82.3	123.67	123.00	-45.9	75,136	-0.06%
2021/01/26	104.1	122.45	135.4	121.61	122.00	-31.4	73,916	-0.04%	大買/大賣/
2021/01/25	86.6	120.14	121.8	121.22	123.00	-35.2	72,070	-0.05%	大賣/
2021/01/22	108.7	120.29	328.3	120.51	121.50	-219.6	70,174	-0.31%	大買/大賣/鉅額交易
2021/01/21	36.9	116.34	124.1	116.17	117.00	-87.2	67,021	-0.13%	大賣/
2021/01/20	91.1	115.69	68.2	116.09	114.50	22.9	66,129	0.03%
2021/01/19	87.1	114.81	120.1	115.27	115.00	-32.9	64,197	-0.05%	大賣/
2021/01/18	105.4	113.12	66.6	113.00	114.00	38.8	63,005	0.06%	大買/
2021/01/15	147.9	115.67	137.4	115.72	115.50	10.5	61,737	0.02%	大買/大賣/
2021/01/14	149.8	112.92	456.7	113.31	116.00	-306.9	59,302	-0.52%	大買/大賣/鉅額交易
2021/01/13	59.3	105.70	77.9	106.00	106.50	-18.7	54,542	-0.03%
2021/01/12	85.7	104.42	190.8	104.17	104.00	-105.2	53,983	-0.19%	大賣/鉅額交易
2021/01/11	123.2	107.45	49	107.57	107.50	74.2	53,647	0.14%	大買/
2021/01/08	103	107.68	139.9	107.45	108.00	-37	53,291	-0.07%	大買/大賣/
2021/01/07	188.5	106.48	119.7	106.73	107.00	68.8	51,832	0.13%	大買/大賣/
2021/01/06	175.3	105.36	282.3	106.45	105.00	-106.9	50,561	-0.21%	大買/大賣/鉅額交易
2021/01/05	194.4	102.99	280.3	103.47	104.00	-85.9	47,274	-0.18%	大買/大賣/
2021/01/04	192.1	96.12	291.9	96.31	99.90	-99.8	44,037	-0.23%	大買/大賣/
2020/12/31	33.1	91.75	42.2	91.71	92.00	-9.1	40,427	-0.02%
2020/12/30	12.2	90.64	62.2	90.76	91.60	-50.1	40,179	-0.12%
2020/12/29	36.3	90.79	86.3	90.97	90.40	-50	39,796	-0.13%
2020/12/28	54	92.23	79	92.11	91.80	-25	39,355	-0.06%
2020/12/25	146.9	91.53	112.7	91.72	91.80	34.2	38,556	0.09%	大買/大賣/
2020/12/24	41	89.52	29.2	89.34	89.60	11.8	37,188	0.03%
2020/12/23	14.1	88.89	40.1	88.88	88.80	-26	37,032	-0.07%
2020/12/22	43	88.41	47	89.37	87.70	-4	36,732	-0.01%
2020/12/21	34	87.84	35.8	87.63	88.00	-1.8	36,124	0.00%
2020/12/18	18	87.71	7.9	87.70	87.70	10.1	35,941	0.03%
2020/12/17	15.1	87.98	35	87.97	87.80	-19.9	35,866	-0.06%
2020/12/16	6	87.85	25.2	88.00	88.20	-19.2	35,716	-0.05%
2020/12/15	29	86.88	18	86.98	87.10	11	35,463	0.03%
2020/12/14	10	88.52	22.6	88.56	87.70	-12.6	35,162	-0.04%
2020/12/11	40	87.36	55	86.77	87.60	-15	34,666	-0.04%
2020/12/10	15.1	87.96	42.5	87.96	87.70	-27.5	33,930	-0.08%
2020/12/09	76.8	88.96	88.5	88.82	89.00	-11.7	33,480	-0.03%
2020/12/08	95.6	88.53	81.1	88.13	87.60	14.5	32,621	0.04%
2020/12/07	121	86.11	153.9	86.31	87.90	-32.9	31,140	-0.11%	大買/大賣/
2020/12/04	12.1	82.95	38	82.97	82.90	-25.9	28,798	-0.09%
2020/12/03	18.2	82.13	17.8	82.07	82.00	0.4	28,368	0.00%
2020/12/02	39.3	82.66	15.6	82.68	82.70	23.7	28,204	0.08%
2020/12/01	2	82.70	18	82.63	82.90	-16	28,227	-0.06%
2020/11/30	15	82.53	8.1	82.68	82.30	6.9	28,504	0.02%
2020/11/27	12	82.58	8.2	82.60	82.60	3.8	27,917	0.01%
2020/11/26	33.2	82.96	44	82.97	83.00	-10.8	27,869	-0.04%
2020/11/25	27	82.14	23.2	82.11	82.00	3.8	27,823	0.01%
2020/11/24	36	82.12	28.3	82.42	82.00	7.7	27,853	0.03%
2020/11/23	20	82.74	14	82.91	82.90	6	27,877	0.02%
2020/11/20	32	82.29	17	82.46	82.50	15	27,738	0.05%
2020/11/19	6.6	82.61	16	82.68	82.90	-9.4	27,618	-0.03%
2020/11/18	12.4	83.11	17	83.12	83.20	-4.6	27,595	-0.02%
2020/11/17	14.3	82.82	33.6	82.84	83.00	-19.3	27,491	-0.07%
2020/11/16	12	82.37	73.3	82.50	82.60	-61.3	27,885	-0.22%
2020/11/13	16.3	81.48	32	81.72	81.40	-15.7	27,577	-0.06%
2020/11/12	7.2	81.66	37.1	81.58	81.90	-29.9	27,494	-0.11%
2020/11/11	12	81.45	37.6	81.32	81.60	-25.5	27,213	-0.09%
2020/11/10	16	80.71	21	80.78	80.80	-5	27,174	-0.02%
2020/11/09	11.1	80.91	72	81.08	81.20	-60.9	28,235	-0.22%
2020/11/06	1.2	79.58	21	79.61	79.70	-19.8	28,321	-0.07%
2020/11/05	1	78.80	24	78.82	79.00	-23	28,488	-0.08%
2020/11/04	11	78.59	23	78.94	78.80	-12	29,073	-0.04%
2020/11/03	14	78.57	3	78.53	78.30	11	29,122	0.04%
2020/11/02	2	78.10	19.5	78.02	78.30	-17.5	29,432	-0.06%
2020/10/30	15.7	77.65	6	77.83	77.50	9.7	29,600	0.03%
2020/10/29	44.1	77.72	13	77.82	78.00	31.1	29,550	0.11%
2020/10/28	15.5	78.77	12	79.22	78.30	3.5	30,059	0.01%
2020/10/27	4	79.63	10	79.80	80.00	-6	30,234	-0.02%
2020/10/26	23.3	80.23	7.1	80.44	80.20	16.2	30,632	0.05%
2020/10/23	13	80.80	14	81.14	80.70	-1	31,049	0.00%
2020/10/22	17	80.47	12	80.71	80.80	5	32,073	0.02%
2020/10/21	7.8	80.72	9.5	80.94	80.40	-1.7	32,779	-0.01%
2020/10/20	39.3	81.37	21	81.33	81.40	18.3	33,058	0.06%
2020/10/19	70.4	81.03	71	80.85	81.30	-0.6	33,610	0.00%
2020/10/16	21	79.45	27	79.47	78.60	-6	33,408	-0.02%
2020/10/15	5	78.14	15	78.15	78.10	-10	33,847	-0.03%
2020/10/14	9	78.32	4	78.23	78.00	5	34,602	0.01%
2020/10/13	5.8	78.59	8	78.80	78.90	-2.2	34,800	-0.01%
2020/10/12	2	78.55	60	78.54	78.70	-58	35,259	-0.16%
2020/10/08	3	77.83	13	77.78	78.00	-10	35,425	-0.03%
2020/10/07	6	77.52	11	77.46	77.40	-5	35,744	-0.01%
2020/10/06	6	78.02	11	77.92	77.80	-5	36,066	-0.01%
2020/10/05	9	77.71	16	78.30	77.70	-7	36,653	-0.02%
2020/09/30	3.1	77.76	9.5	77.81	77.40	-6.4	37,159	-0.02%
2020/09/29	15	77.73	33.4	77.38	77.00	-18.4	37,455	-0.05%
2020/09/28	10.3	76.56	24.1	76.39	76.90	-13.8	37,793	-0.04%
2020/09/25	30	74.53	12	74.53	74.30	18	38,001	0.05%
2020/09/24	46.6	75.31	12	75.93	75.00	34.6	38,076	0.09%
2020/09/23	6	76.80	21	76.91	76.70	-15	37,687	-0.04%
2020/09/22	33	76.89	4	77.00	76.80	29	38,132	0.08%
2020/09/21	15	77.72	10	77.68	77.40	5	38,706	0.01%
2020/09/18	4	77.80	23	77.90	77.60	-19	40,000	-0.05%
2020/09/17	14	78.41	1.1	78.30	78.10	12.9	40,947	0.03%
2020/09/16	6	78.75	2	78.75	78.80	4	41,362	0.01%
2020/09/15	11.2	79.25	15	79.11	79.10	-3.8	41,339	-0.01%
2020/09/14	3	79.27	14.2	79.20	79.40	-11.2	41,646	-0.03%
2020/09/11	4.8	78.21	23	78.26	78.50	-18.2	41,491	-0.04%
2020/09/10	7	78.50	15	78.43	78.50	-8	41,523	-0.02%
2020/09/09	8	77.20	9	77.69	77.90	-1	41,410	0.00%
2020/09/08	12	77.94	14	77.74	77.50	-2	41,473	0.00%
2020/09/07	12	77.09	16	77.23	77.30	-4	41,611	-0.01%
2020/09/04	38	76.94	61.3	77.00	76.90	-23.3	41,954	-0.06%
2020/09/03	32	78.42	30.1	78.63	77.70	1.9	41,789	0.00%
2020/09/02	11	77.11	3	77.20	77.80	8	41,734	0.02%
2020/09/01	13.6	76.85	3	76.70	77.00	10.6	42,211	0.03%
2020/08/31	24	77.50	5	77.78	76.90	19	42,474	0.04%
2020/08/28	25	77.40	9	77.78	77.50	16	42,692	0.04%
2020/08/27	26.3	77.63	10	77.80	77.50	16.3	42,988	0.04%
2020/08/26	2.5	78.08	238	78.01	78.20	-235.5	43,281	-0.54%	大賣/鉅額交易
2020/08/25	15.2	78.03	56.6	78.24	78.30	-41.3	43,441	-0.10%
2020/08/24	54.1	77.92	7.2	77.97	77.60	47	43,891	0.11%
2020/08/21	52	78.08	12.3	77.95	78.20	39.7	43,964	0.09%
2020/08/20	61.7	77.30	13	77.22	77.10	48.7	43,929	0.11%
2020/08/19	12.2	79.99	14.6	80.08	79.30	-2.4	43,368	-0.01%
2020/08/18	14	79.70	28	80.04	79.80	-14	43,283	-0.03%
2020/08/17	12	80.29	6.6	80.34	80.20	5.4	43,604	0.01%
2020/08/14	18.1	80.05	10	80.09	80.40	8.1	43,618	0.02%
2020/08/13	65	80.02	27	80.01	79.50	38	43,559	0.09%
2020/08/12	18	81.13	26.8	80.84	81.40	-8.8	42,948	-0.02%
2020/08/11	22.2	80.21	9	80.26	79.80	13.2	43,139	0.03%
2020/08/10	43	79.82	62	80.17	80.50	-19	43,407	-0.04%
2020/08/07	15	78.55	30.1	78.51	78.30	-15.1	43,275	-0.03%
2020/08/06	306.4	78.81	42.2	79.18	79.00	264.2	43,625	0.61%	大買/鉅額交易
2020/08/05	87	78.04	2.2	78.19	77.90	84.8	43,829	0.19%
2020/08/04	12.1	77.90	25.1	77.87	78.10	-13	44,340	-0.03%
2020/08/03	141.1	77.52	35	77.32	77.10	106.1	44,597	0.24%	大買/鉅額交易
2020/07/31	57	78.89	26	79.08	78.40	31	44,108	0.07%
2020/07/30	45.7	77.93	16.5	77.93	78.00	29.2	43,832	0.07%
2020/07/29	41	78.37	7	78.30	78.00	34	43,666	0.08%
2020/07/28	62.6	79.05	40	79.78	78.40	22.6	43,848	0.05%
2020/07/27	89	78.55	134	78.37	78.00	-45	43,342	-0.10%	大賣/
2020/07/24	76.4	80.67	48.1	80.83	80.00	28.3	42,760	0.07%
2020/07/23	91	81.87	14	81.97	82.10	77	42,348	0.18%
2020/07/22	215.2	85.47	556.6	85.55	85.90	-341.4	41,517	-0.82%	大買/大賣/鉅額交易
2020/07/21	217.9	85.31	65	85.39	85.30	152.9	40,594	0.38%	大買/鉅額交易
2020/07/20	44.1	86.12	258.9	86.12	86.80	-214.8	39,798	-0.54%	大賣/鉅額交易
2020/07/17	60.6	88.08	58.8	88.13	88.00	1.8	39,066	0.00%
2020/07/16	52.1	87.74	23	87.55	87.60	29.1	39,095	0.07%
2020/07/15	33.4	86.88	39.4	86.84	86.60	-6	38,790	-0.02%
2020/07/14	19	86.54	23	86.85	86.30	-4	39,163	-0.01%
2020/07/13	14.9	86.11	46.8	86.16	86.70	-31.9	39,298	-0.08%
2020/07/10	36.7	85.26	31	85.60	84.80	5.7	39,392	0.01%
2020/07/09	22.2	86.42	32	86.40	86.20	-9.8	39,134	-0.02%
2020/07/08	18.3	86.87	60.1	86.98	87.00	-41.8	38,728	-0.11%
2020/07/07	33.5	86.36	36.4	86.32	87.00	-2.9	38,430	-0.01%
2020/07/06	50	86.30	51.6	86.40	86.40	-1.6	38,484	0.00%
2020/07/03	51.2	85.47	131	85.33	85.30	-79.8	39,251	-0.20%	大賣/
2020/07/02	25.2	85.52	9	85.86	86.00	16.2	39,318	0.04%
2020/07/01	20.1	86.46	23	86.64	85.90	-2.9	39,567	-0.01%
2020/06/30	35.6	86.03	75	86.15	86.30	-39.4	39,234	-0.10%
2020/06/29	116.2	84.29	114	84.33	85.20	2.2	38,911	0.01%	大買/大賣/
2020/06/24	98.1	82.88	166	82.88	83.50	-67.9	37,861	-0.18%	大賣/
2020/06/23	50.2	80.00	50	80.12	80.20	0.2	37,387	0.00%
2020/06/22	26.3	78.63	1	78.90	78.90	25.3	37,269	0.07%
2020/06/19	70.6	78.26	27	78.46	78.80	43.6	37,883	0.12%
2020/06/18	383	78.46	8	78.46	78.50	375	37,988	0.99%	大買/鉅額交易
2020/06/17	10	78.62	6.2	78.30	78.20	3.8	38,713	0.01%
2020/06/16	56	78.36	76	78.38	78.40	-20	40,122	-0.05%
2020/06/15	89	77.27	1	77.10	77.00	88	41,533	0.21%
2020/06/12	16	77.53	6	77.22	78.00	10	42,349	0.02%
2020/06/11	8	79.51	468	78.55	78.60	-460	42,992	-1.07%	大賣/鉅額交易
2020/06/10	9	79.60	16	79.79	79.90	-7	43,388	-0.02%
2020/06/09	86.1	79.28	21	79.63	79.50	65.1	44,767	0.15%
2020/06/08	15.2	79.28	105.2	79.46	79.70	-90	45,559	-0.20%	大賣/
2020/06/05	64	78.13	37	78.23	78.50	27	45,175	0.06%
2020/06/04	18.1	78.34	35	78.36	78.40	-16.9	45,232	-0.04%
2020/06/03	9.7	78.19	70	78.08	78.10	-60.3	45,254	-0.13%
2020/06/02	6	77.03	24	77.17	77.10	-18	45,186	-0.04%
2020/06/01	11	76.25	8.8	76.34	76.20	2.2	45,106	0.00%
2020/05/29	4.3	74.94	4	75.18	75.80	0.3	45,158	0.00%
2020/05/28	8	75.54	6	75.45	75.30	2	44,994	0.00%
2020/05/27	51	74.97	8	75.20	75.30	43	45,453	0.09%
2020/05/26	80.1	74.90	19.8	74.99	74.80	60.3	45,969	0.13%
2020/05/25	99	73.09	4	73.15	73.60	95	46,216	0.21%
2020/05/22	187	73.78	4	73.73	73.60	183	46,552	0.39%	大買/鉅額交易
2020/05/21	22	74.65	6	74.72	74.70	16	46,325	0.03%
2020/05/20	27	74.66	7.3	74.72	74.50	19.7	46,417	0.04%
2020/05/19	66.1	74.98	10	75.11	74.80	56.1	46,489	0.12%
2020/05/18	134.1	75.64	65	75.73	75.00	69.1	46,100	0.15%	大買/
2020/05/15	142.2	77.08	83.9	76.90	77.10	58.4	45,526	0.13%	大買/
2020/05/14	45.4	78.16	128	78.16	78.20	-82.6	45,023	-0.18%	大賣/
2020/05/13	49	78.29	19.1	78.44	78.80	29.9	44,680	0.07%
2020/05/12	83	77.39	7	77.60	77.30	76	44,565	0.17%
2020/05/11	57	78.38	67	78.59	78.90	-10	44,747	-0.02%
2020/05/08	9	76.34	48	76.36	76.20	-39	44,242	-0.09%
2020/05/07	10	75.08	25	75.13	75.20	-15	44,308	-0.03%
2020/05/06	56	74.43	3	74.53	74.30	53	44,218	0.12%
2020/05/05	36	74.27	16	74.25	74.10	20	44,492	0.04%
2020/05/04	151.1	74.49	1	74.50	74.50	150.1	44,768	0.34%	大買/鉅額交易
2020/04/30	23.5	76.79	39	76.35	77.00	-15.5	44,694	-0.03%
2020/04/29	3	75.87	48	75.81	75.60	-45	44,975	-0.10%
2020/04/28	13.2	74.97	25	75.14	75.20	-11.8	45,609	-0.03%
2020/04/27	1	75.00	41	74.92	74.90	-40	47,798	-0.08%
2020/04/24	11	73.91	2	73.90	73.80	9	47,910	0.02%
2020/04/23	28	74.18	14	74.29	74.00	14	48,896	0.03%
2020/04/22	18	73.21	11	73.64	73.90	7	48,768	0.01%
2020/04/21	68	74.19	26	74.87	73.50	42	48,703	0.09%
2020/04/20	24	76.05	28.4	76.06	76.20	-4.4	48,171	-0.01%
2020/04/17	99.2	76.21	73.2	76.07	75.80	26	48,024	0.05%
2020/04/16	38.1	74.62	5	74.60	74.00	33.1	47,392	0.07%
2020/04/15	16	74.38	8.2	74.29	74.10	7.8	47,157	0.02%
2020/04/14	35	73.86	18.2	74.21	74.40	16.8	47,387	0.04%
2020/04/13	23	73.42	11	73.28	73.10	12	47,485	0.03%
2020/04/10	21.5	73.72	0	0.00	73.90	21.5	47,506	0.05%
2020/04/09	51	74.80	30	74.29	74.00	21	47,817	0.04%
2020/04/08	77	73.48	86.2	73.96	75.00	-9.2	47,242	-0.02%
2020/04/07	75.2	71.09	16	71.48	71.20	59.2	45,981	0.13%
2020/04/06	15	69.90	10	69.84	70.20	5	45,466	0.01%
2020/04/01	23	70.14	28	70.10	70.00	-5	44,975	-0.01%
2020/03/31	32	70.08	3	70.10	69.90	29	44,733	0.06%
2020/03/30	16.4	69.78	25	69.94	70.00	-8.6	44,283	-0.02%
2020/03/27	86	70.93	12	70.66	70.10	74	43,919	0.17%
2020/03/26	8.1	70.91	15	70.90	71.00	-6.9	43,204	-0.02%
2020/03/25	62	71.68	61.4	72.07	71.40	0.6	43,208	0.00%
2020/03/24	6.6	70.00	42	70.06	69.40	-35.4	42,793	-0.08%
2020/03/23	62.1	67.76	2	67.85	67.50	60.1	43,074	0.14%
2020/03/20	73.2	69.53	67	70.30	70.80	6.2	42,561	0.01%
2020/03/19	115	67.49	89.5	67.85	66.30	25.5	41,412	0.06%	大買/
2020/03/18	41.1	70.33	23	70.88	70.00	18.1	40,185	0.05%
2020/03/17	30.2	71.09	57.8	70.95	70.60	-27.6	39,472	-0.07%
2020/03/16	78	72.45	5	72.04	71.10	73	38,858	0.19%
2020/03/13	77.2	70.72	43.8	73.49	74.60	33.4	38,007	0.09%
2020/03/12	82.8	75.90	42	75.76	74.70	40.8	36,846	0.11%
2020/03/11	51	79.23	10	78.70	78.60	41	35,761	0.11%
2020/03/10	76	79.12	18.8	79.10	79.40	57.2	35,582	0.16%
2020/03/09	74	79.55	11	79.57	79.10	63	35,358	0.18%
2020/03/06	39.1	81.06	8	80.80	80.80	31.1	35,166	0.09%
2020/03/05	11.4	82.89	35	83.23	82.70	-23.6	35,040	-0.07%
2020/03/04	3	81.44	8	81.53	81.70	-5	35,049	-0.01%
2020/03/03	49	81.52	38	81.33	81.00	11	34,888	0.03%
2020/03/02	31	79.16	2	79.20	79.20	29	34,638	0.08%
2020/02/27	74	80.55	21.2	80.70	80.30	52.8	34,937	0.15%
2020/02/26	37	81.55	26	81.09	81.10	11	34,982	0.03%
2020/02/25	36.2	81.79	36.7	81.39	82.30	-0.5	34,763	0.00%
2020/02/24	53	80.69	5.3	80.75	80.70	47.7	34,847	0.14%
2020/02/21	56.2	81.92	10.4	82.04	81.70	45.8	35,036	0.13%
2020/02/20	25	83.02	41.4	83.37	82.80	-16.4	36,338	-0.05%
2020/02/19	14.2	83.90	14	84.20	83.80	0.2	36,346	0.00%
2020/02/18	17	83.71	29.8	83.37	83.40	-12.8	36,642	-0.03%
2020/02/17	11.2	83.92	1.9	83.90	83.90	9.3	37,750	0.02%
2020/02/14	16.2	84.83	17.8	84.83	84.90	-1.6	38,341	0.00%
2020/02/13	13.4	85.54	42	85.48	84.70	-28.6	39,439	-0.07%
2020/02/12	16.2	84.58	64	84.41	85.50	-47.8	40,708	-0.12%
2020/02/11	34.8	82.71	15.5	82.73	82.90	19.3	41,559	0.05%
2020/02/10	21.4	80.15	40.4	81.73	82.00	-19	42,608	-0.04%
2020/02/07	18.4	82.83	31	82.96	82.90	-12.6	43,602	-0.03%
2020/02/06	22	82.95	43	83.03	83.60	-21	45,059	-0.05%
2020/02/05	31.6	82.24	39.9	82.19	82.20	-8.3	46,922	-0.02%
2020/02/04	23.8	82.87	43	83.37	82.20	-19.2	48,200	-0.04%
2020/02/03	27.2	79.64	82	78.93	82.20	-54.8	48,094	-0.11%
2020/01/31	56.2	83.82	79	83.83	83.20	-22.8	47,505	-0.05%
2020/01/30	155.2	83.84	258.5	83.41	83.10	-103.3	47,070	-0.22%	大買/大賣/鉅額交易
2020/01/20	33	92.53	32.1	92.46	92.30	0.9	44,925	0.00%
2020/01/17	17	91.95	119.8	92.02	92.30	-102.8	44,926	-0.23%	大賣/鉅額交易
2020/01/16	4	89.95	3.1	89.98	90.00	0.9	44,307	0.00%
2020/01/15	3.2	89.91	11.9	89.99	89.90	-8.7	45,467	-0.02%
2020/01/14	6	89.83	6.8	89.90	90.00	-0.8	46,469	0.00%
2020/01/13	3	89.10	7	89.11	89.60	-4	46,698	-0.01%
2020/01/10	16.4	88.34	52.2	88.28	89.00	-35.8	47,630	-0.08%
2020/01/09	20.1	87.38	81	87.45	87.10	-60.9	48,452	-0.13%
2020/01/08	73.2	87.19	36.2	86.92	86.50	37	48,573	0.08%
2020/01/07	35	89.31	103.3	89.05	89.10	-68.3	48,302	-0.14%	大賣/
2020/01/06	75	90.71	35	90.64	90.50	40	48,395	0.08%
2020/01/03	19	91.27	59.6	91.22	91.60	-40.6	48,271	-0.08%
2020/01/02	11.5	90.70	13.7	90.73	90.80	-2.3	48,116	0.00%
2019/12/31	11.3	90.89	7.4	90.85	90.80	3.9	48,193	0.01%
2019/12/30	4	91.10	9.2	91.27	90.90	-5.2	48,265	-0.01%
2019/12/27	7	91.54	48.3	91.58	91.50	-41.3	48,462	-0.09%
2019/12/26	14.2	90.96	13	90.87	90.80	1.2	48,560	0.00%
2019/12/25	5	91.00	8	91.01	91.00	-3	49,146	-0.01%
2019/12/24	7	91.06	12	91.10	90.90	-5	49,384	-0.01%
2019/12/23	5	91.14	13	91.17	91.50	-8	49,552	-0.02%
2019/12/20	20	91.68	20.9	91.82	91.10	-0.9	49,578	0.00%
2019/12/19	17	91.62	8.4	92.16	92.20	8.6	49,260	0.02%
2019/12/18	19	92.07	149.3	92.36	92.40	-130.3	48,958	-0.27%	大賣/鉅額交易
2019/12/17	27	91.33	18.4	91.44	91.60	8.6	48,539	0.02%
2019/12/16	12	91.57	33	91.67	91.60	-21	48,561	-0.04%
2019/12/13	8.4	91.29	101	91.44	91.00	-92.6	48,552	-0.19%	大賣/
2019/12/12	41.2	91.60	39.2	91.56	91.00	2	48,727	0.00%
2019/12/11	15	90.92	38	91.09	91.30	-23	48,865	-0.05%
2019/12/10	17.3	90.47	8.5	90.27	90.30	8.8	49,354	0.02%
2019/12/09	25.6	91.21	42.8	91.11	91.00	-17.2	49,715	-0.03%
2019/12/06	12	90.03	16	90.33	90.50	-4	49,472	-0.01%
2019/12/05	10	90.03	33	90.24	89.90	-23	49,467	-0.05%
2019/12/04	27.2	88.98	4.2	89.01	89.50	23	49,622	0.05%
2019/12/03	13	88.54	84	89.85	90.00	-71	49,672	-0.14%
2019/12/02	55	87.99	29	88.17	88.60	26	49,485	0.05%
2019/11/29	53.3	89.06	7	89.24	88.50	46.3	49,213	0.09%
2019/11/28	6.2	89.96	18.6	90.41	89.80	-12.4	48,897	-0.03%
2019/11/27	7	90.01	35	90.51	90.60	-28	49,237	-0.06%
2019/11/26	46.3	90.00	40	89.98	89.90	6.3	49,243	0.01%
2019/11/25	57.1	89.55	15.5	90.46	89.60	41.6	48,294	0.09%
2019/11/22	31.4	92.28	44.4	91.75	91.40	-13	47,978	-0.03%
2019/11/21	23.4	91.03	73	91.53	92.50	-49.6	47,972	-0.10%
2019/11/20	33	92.05	41.9	92.02	91.90	-8.9	47,375	-0.02%
2019/11/19	44	91.87	162.4	92.26	92.80	-118.4	47,024	-0.25%	大賣/鉅額交易
2019/11/18	29	90.27	91	90.42	90.50	-62	45,679	-0.14%
2019/11/15	18	90.25	77.2	90.09	90.10	-59.2	45,397	-0.13%
2019/11/14	44.2	90.29	70.2	90.06	89.30	-26	45,007	-0.06%
2019/11/13	61	89.71	50	89.57	89.70	11	44,081	0.02%
2019/11/12	114.5	89.38	121.3	89.80	91.00	-6.8	43,699	-0.02%	大買/大賣/
2019/11/11	48.2	88.70	139.3	88.62	87.90	-91.1	42,815	-0.21%	大賣/
2019/11/08	93.6	91.68	136.3	91.41	90.90	-42.7	41,247	-0.10%	大賣/
2019/11/07	31	90.28	135.1	90.40	90.80	-104.1	39,749	-0.26%	大賣/鉅額交易
2019/11/06	48	90.38	197.8	90.14	90.40	-149.8	38,542	-0.39%	大賣/鉅額交易
2019/11/05	52.5	89.72	140.1	89.87	90.00	-87.6	37,282	-0.23%	大賣/
2019/11/04	77.1	87.94	229.3	87.92	89.00	-152.2	36,054	-0.42%	大賣/鉅額交易
2019/11/01	81.2	83.33	181.2	83.27	84.80	-100	34,294	-0.29%	大賣/
2019/10/31	21	80.87	45.8	80.90	80.60	-24.8	33,093	-0.07%
2019/10/30	26.1	80.10	7	80.20	80.20	19.1	32,959	0.06%
2019/10/29	22	80.81	61	80.92	80.80	-39	32,835	-0.12%
2019/10/28	17	80.51	16.7	80.43	80.10	0.3	32,576	0.00%
2019/10/25	21.5	79.92	24	80.13	80.20	-2.5	32,470	-0.01%
2019/10/24	35.1	80.46	61	80.75	80.50	-25.9	32,252	-0.08%
2019/10/23	32.3	79.97	68.2	80.19	80.50	-35.9	32,630	-0.11%
2019/10/22	15.2	79.06	56	79.17	79.50	-40.8	32,364	-0.13%
2019/10/21	17.1	76.82	25.6	77.07	77.60	-8.5	31,601	-0.03%
2019/10/18	32	77.60	50	77.64	76.90	-18	31,704	-0.06%
2019/10/17	57.2	76.62	102	76.18	77.20	-44.8	30,791	-0.15%	大賣/
2019/10/16	9	74.87	28.1	74.98	75.00	-19.1	29,769	-0.06%
2019/10/15	10.2	74.65	38.2	74.91	74.70	-28	29,704	-0.09%
2019/10/14	8	74.39	55.2	74.29	74.50	-47.2	30,027	-0.16%
2019/10/09	7	73.13	19	73.27	72.90	-12	29,767	-0.04%
2019/10/08	12.3	73.83	13	73.91	74.00	-0.7	29,894	0.00%
2019/10/07	40	73.52	22	73.55	73.40	18	29,759	0.06%
2019/10/04	19	72.16	4	72.35	72.70	15	29,672	0.05%
2019/10/03	31.1	71.81	10	71.88	72.00	21.1	29,708	0.07%
2019/10/02	31.4	72.29	5	72.30	72.30	26.4	29,572	0.09%
2019/10/01	44	72.55	163.3	72.42	72.60	-119.3	29,331	-0.41%	大賣/鉅額交易
2019/09/27	47	73.63	27	73.64	73.20	20	28,815	0.07%
2019/09/26	12	74.10	5	74.60	74.00	7	28,901	0.02%
2019/09/25	10	74.37	1.2	74.80	74.80	8.8	28,895	0.03%
2019/09/24	4	75.08	9	75.01	74.90	-5	29,218	-0.02%
2019/09/23	0.2	74.60	3	74.43	74.70	-2.8	29,240	-0.01%
2019/09/20	11.1	74.15	24.4	74.38	74.50	-13.3	29,577	-0.04%
2019/09/19	103.1	74.04	1	73.80	73.50	102.1	29,314	0.35%	大買/鉅額交易
2019/09/18	55.1	74.39	2	74.30	74.40	53.1	29,144	0.18%
2019/09/17	43	74.78	13	74.72	74.60	30	29,059	0.10%
2019/09/16	7	75.77	5	75.70	76.00	2	29,303	0.01%
2019/09/12	17	75.60	64.4	75.64	76.00	-47.4	29,068	-0.16%
2019/09/11	32	74.47	7	74.56	74.50	25	28,869	0.09%
2019/09/10	34.2	74.08	29.8	74.11	74.10	4.4	28,884	0.02%
2019/09/09	13	74.99	11.3	74.89	74.70	1.7	29,030	0.01%
2019/09/06	15	75.33	87	75.42	75.00	-72	29,372	-0.25%
2019/09/05	13	74.78	13.5	74.76	74.90	-0.5	29,587	0.00%
2019/09/04	7.4	74.11	19	74.26	74.30	-11.6	29,815	-0.04%
2019/09/03	4	73.90	8	74.09	73.60	-4	29,905	-0.01%
2019/09/02	9.5	73.98	5	74.16	74.00	4.5	30,251	0.01%
2019/08/30	32	73.31	76	73.48	74.20	-44	30,587	-0.14%
2019/08/29	33.1	71.96	0	0.00	71.90	33.1	30,724	0.11%
2019/08/28	4.8	72.21	0	0.00	72.40	4.8	31,041	0.02%
2019/08/27	25.3	72.14	0	0.00	72.20	25.3	31,307	0.08%
2019/08/26	40.5	71.91	3	72.00	72.00	37.5	31,562	0.12%
2019/08/23	32.4	73.43	2	73.35	73.30	30.4	31,812	0.10%
2019/08/22	21.4	73.93	10.4	73.62	73.90	11	32,267	0.03%
2019/08/21	45	73.37	6	73.53	73.50	39	34,158	0.11%
2019/08/20	13	72.46	5	72.56	72.40	8	34,127	0.02%
2019/08/19	40	72.56	9.4	72.76	72.40	30.6	34,491	0.09%
2019/08/16	16.1	72.23	1	72.00	72.00	15.1	35,197	0.04%
2019/08/15	39	71.64	11	71.53	71.60	28	35,147	0.08%
2019/08/14	30.4	73.01	8	73.35	72.60	22.4	35,268	0.06%
2019/08/13	22	73.06	20	73.20	72.90	2	35,218	0.01%
2019/08/12	14	73.72	4	73.88	73.70	10	35,749	0.03%
2019/08/08	15	73.32	17.6	73.37	73.10	-2.6	36,472	-0.01%
2019/08/07	19	73.14	4	73.18	72.90	15	37,306	0.04%
2019/08/06	25	72.08	24	72.27	73.30	1	37,843	0.00%
2019/08/05	93	73.18	33	73.20	72.80	60	37,786	0.16%
2019/08/02	72.4	75.81	63	75.69	75.50	9.4	37,404	0.03%
2019/08/01	25	77.99	15	78.05	77.90	10	37,162	0.03%
2019/07/31	0	0.00	13.1	78.33	78.60	-13.1	37,041	-0.04%
2019/07/30	21	77.86	25.1	77.80	77.80	-4.1	37,167	-0.01%
2019/07/29	6	78.45	30.7	78.40	78.40	-24.7	37,511	-0.07%
2019/07/26	16	78.56	10	78.43	78.40	6	37,626	0.02%
2019/07/25	55	78.61	67.2	78.79	78.60	-12.2	37,671	-0.03%
2019/07/24	104.6	81.26	31.6	81.13	81.30	73	37,192	0.20%	大買/
2019/07/23	67	80.90	61	80.89	80.90	6	36,534	0.02%
2019/07/22	24	80.31	30.8	80.31	80.60	-6.8	36,414	-0.02%
2019/07/19	9	79.48	22.8	79.61	79.30	-13.8	36,308	-0.04%
2019/07/18	8	79.29	26.5	79.16	79.00	-18.5	36,773	-0.05%
2019/07/17	31.1	79.65	22	79.92	79.30	9.1	37,533	0.02%
2019/07/16	25	80.25	73	79.79	80.00	-48	37,702	-0.13%
2019/07/15	21	76.59	39.8	77.04	78.10	-18.8	38,121	-0.05%
2019/07/12	30	77.78	10.6	77.85	77.60	19.4	40,175	0.05%
2019/07/11	12	78.17	8.4	78.45	78.20	3.6	41,245	0.01%
2019/07/10	8.2	78.10	7	77.89	77.90	1.2	42,238	0.00%
2019/07/09	30	78.20	4	78.50	77.90	26	43,101	0.06%
2019/07/08	9	78.61	34	78.86	79.00	-25	43,727	-0.06%
2019/07/05	14	78.06	25.1	78.15	78.20	-11.1	44,148	-0.03%
2019/07/04	11	78.02	3	77.93	77.70	8	44,538	0.02%
2019/07/03	32.1	77.85	12.6	77.76	77.50	19.5	44,768	0.04%
2019/07/02	18.1	79.03	13	79.16	79.10	5.1	45,091	0.01%
2019/07/01	37.2	79.09	77.8	79.11	79.40	-40.7	45,435	-0.09%
2019/06/28	38.3	77.73	19.5	77.59	77.40	18.8	46,469	0.04%
2019/06/27	15.8	77.33	61.8	77.48	77.40	-46.1	48,925	-0.09%
2019/06/26	3	76.17	0	0.00	76.30	3	49,037	0.01%
2019/06/25	22	76.75	5	76.32	76.40	17	48,862	0.03%
2019/06/24	12	76.15	7.4	76.68	77.10	4.6	48,644	0.01%
2019/06/21	36	77.79	72.7	77.88	76.80	-36.7	48,291	-0.08%
2019/06/20	36	77.56	31	77.63	77.70	5	47,665	0.01%
2019/06/19	15.1	76.77	20.9	76.99	77.20	-5.8	47,481	-0.01%
2019/06/18	16.1	75.92	11.6	75.89	75.90	4.5	46,966	0.01%
2019/06/17	55	75.97	36	76.16	76.40	19	46,586	0.04%
2019/06/14	18	75.16	26	74.98	75.10	-8	46,296	-0.02%
2019/06/13	14	73.94	24	73.69	74.20	-10	45,938	-0.02%
2019/06/12	23	72.42	10.8	72.99	73.70	12.2	45,892	0.03%
2019/06/11	44	72.43	19	72.44	72.40	25	45,480	0.05%
2019/06/10	8.2	71.90	7	72.04	72.10	1.2	45,277	0.00%
2019/06/06	36.2	71.26	17	71.15	71.10	19.2	44,971	0.04%
2019/06/05	72.7	71.69	10.6	71.79	71.00	62.1	44,606	0.14%
2019/06/04	59.9	72.35	18	71.94	71.80	41.9	44,249	0.09%
2019/06/03	22	72.86	50	73.16	73.40	-28	43,903	-0.06%
2019/05/31	29	74.08	18	74.44	73.90	11	43,607	0.03%
2019/05/30	55.8	73.15	30	72.91	73.40	25.8	42,989	0.06%
2019/05/29	30	70.70	5	71.68	72.20	25	42,844	0.06%
2019/05/28	29.7	71.41	1	71.50	71.20	28.7	42,521	0.07%
2019/05/27	22.4	71.36	6.2	71.33	71.40	16.2	40,574	0.04%
2019/05/24	72.6	71.63	14	71.59	71.40	58.6	40,541	0.14%
2019/05/23	60.6	71.95	8.5	71.76	71.50	52.1	40,262	0.13%
2019/05/22	34	74.29	3	74.27	74.00	31	39,723	0.08%
2019/05/21	15	74.95	0.8	75.30	75.00	14.2	39,988	0.04%
2019/05/20	22.1	75.34	16.8	75.29	75.00	5.3	39,825	0.01%
2019/05/17	64.6	74.97	31	75.41	74.70	33.6	39,707	0.08%
2019/05/16	106	77.64	68	77.80	75.90	38	39,278	0.10%	大買/
2019/05/15	72.9	77.85	43.9	77.90	77.80	29	38,512	0.08%
2019/05/14	28.5	79.66	34	79.41	79.70	-5.5	37,886	-0.01%
2019/05/13	29.6	82.01	26.8	81.55	81.20	2.8	37,563	0.01%
2019/05/10	11.5	84.12	17	83.88	83.70	-5.5	37,575	-0.01%
2019/05/09	17.1	84.89	14.6	84.80	84.30	2.5	37,560	0.01%
2019/05/08	10	85.87	13	85.92	85.90	-3	37,350	-0.01%
2019/05/07	8.2	86.34	28.6	86.65	86.60	-20.4	37,276	-0.05%
2019/05/06	70	85.35	40	85.26	84.90	30	37,269	0.08%
2019/05/03	10	87.74	11	87.67	88.20	-1	36,812	0.00%
2019/05/02	9.4	86.64	5.7	86.71	86.90	3.7	36,616	0.01%
2019/04/30	18.1	86.56	14	87.06	86.90	4.1	36,365	0.01%
2019/04/29	22	87.79	81	87.76	87.80	-59	36,026	-0.16%
2019/04/26	12.4	87.25	32	87.33	87.40	-19.6	35,703	-0.05%
2019/04/25	16.8	86.33	22	86.19	86.80	-5.2	35,423	-0.01%
2019/04/24	38	87.66	26.5	87.31	86.90	11.5	35,170	0.03%
2019/04/23	43.3	87.70	29.2	87.65	88.30	14.1	34,864	0.04%
2019/04/22	52	88.40	71.8	88.38	87.80	-19.8	34,003	-0.06%
2019/04/19	101.2	89.59	106	89.41	88.90	-4.9	33,706	-0.01%	大買/大賣/
2019/04/18	204.4	94.27	87.6	94.07	91.60	116.8	32,619	0.36%	大買/鉅額交易
2019/04/17	70.1	91.48	230.2	91.47	91.80	-160.1	30,553	-0.52%	大賣/鉅額交易
2019/04/16	62.7	90.35	120	90.27	89.90	-57.3	29,346	-0.20%	大賣/
2019/04/15	55.4	88.95	22.8	88.80	89.30	32.6	28,411	0.11%
2019/04/12	89	86.33	34.2	86.14	86.50	54.8	27,828	0.20%
2019/04/11	68.2	84.22	30	84.17	83.80	38.2	27,456	0.14%
2019/04/10	26.3	82.89	11.1	82.93	83.00	15.2	26,990	0.06%
2019/04/09	5.2	82.35	7	82.41	82.50	-1.8	26,686	-0.01%
2019/04/08	27.6	82.64	37.4	82.52	82.40	-9.8	26,501	-0.04%
2019/04/03	43	81.19	78	81.04	81.90	-35	25,825	-0.14%
2019/04/02	83.4	82.42	35.8	82.64	82.00	47.6	25,304	0.19%
2019/04/01	88.6	79.76	347	79.95	80.80	-258.4	23,838	-1.08%	大賣/鉅額交易
2019/03/29	45.1	73.11	45.1	72.95	73.50	0	21,133	0.00%
2019/03/28	1	71.80	4.4	71.71	71.80	-3.4	21,058	-0.02%
2019/03/27	2.1	71.90	9.1	71.95	71.90	-7	21,359	-0.03%
2019/03/26	20	71.65	3	71.60	71.80	17	21,516	0.08%
2019/03/25	28.2	71.31	27.6	71.45	71.20	0.6	21,784	0.00%
2019/03/22	14.3	73.03	86	72.96	73.00	-71.7	21,732	-0.33%
2019/03/21	128	72.76	91.6	72.70	73.00	36.4	21,996	0.17%	大買/
2019/03/20	0.6	72.20	36	72.10	72.40	-35.4	22,458	-0.16%
2019/03/19	60	72.10	8.4	72.18	72.30	51.6	23,024	0.22%
2019/03/18	9	71.41	11.6	71.53	72.00	-2.6	23,226	-0.01%
2019/03/15	22.4	70.79	1.8	70.90	70.60	20.6	23,470	0.09%
2019/03/14	21.4	70.97	22.2	70.94	71.10	-0.8	23,311	0.00%
2019/03/13	17.9	70.74	13.4	70.71	70.70	4.5	24,214	0.02%
2019/03/12	17.6	71.22	35	71.21	71.20	-17.4	24,353	-0.07%
2019/03/11	126	70.48	8	70.51	70.40	118	24,453	0.48%	大買/鉅額交易
2019/03/08	36.1	70.97	1	70.90	70.70	35.1	24,916	0.14%
2019/03/07	28	71.71	2	71.80	71.60	26	25,765	0.10%
2019/03/06	0	0.00	1	72.40	72.50	-1	26,193	0.00%
2019/03/05	3	71.63	3	71.97	71.90	0	26,787	0.00%
2019/03/04	31.6	71.99	34	71.57	72.20	-2.4	26,928	-0.01%
2019/02/27	1.4	72.56	3.1	72.64	72.70	-1.7	26,754	-0.01%
2019/02/26	13.2	73.41	1	73.60	72.80	12.2	26,722	0.05%
2019/02/25	29	73.11	37.8	73.35	73.40	-8.8	26,937	-0.03%
2019/02/22	18	73.06	2.6	73.15	73.50	15.4	27,267	0.06%
2019/02/21	25	73.39	22.8	73.40	73.80	2.2	27,552	0.01%
2019/02/20	27.2	72.99	16	73.47	73.20	11.2	27,545	0.04%
2019/02/19	1	71.40	15.8	71.78	72.00	-14.8	27,169	-0.05%
2019/02/18	10	71.60	13.6	71.17	71.00	-3.6	27,351	-0.01%
2019/02/15	38.6	71.04	6	70.78	70.30	32.6	27,533	0.12%
2019/02/14	8.1	71.62	14	71.60	71.40	-5.9	27,638	-0.02%
2019/02/13	8	72.10	11.8	72.11	72.00	-3.8	27,733	-0.01%
2019/02/12	10	71.71	35.4	71.37	72.00	-25.4	27,694	-0.09%
2019/02/11	29.2	70.31	51	70.23	69.90	-21.8	27,543	-0.08%
2019/01/30	3	70.03	35.8	70.20	70.00	-32.8	27,311	-0.12%
2019/01/29	13	69.98	1	69.90	69.90	12	27,329	0.04%
2019/01/28	1.5	70.77	2.2	70.79	70.80	-0.7	27,288	0.00%
2019/01/25	15.1	70.60	47.6	70.70	70.70	-32.5	27,511	-0.12%
2019/01/24	1	69.90	0	0.00	70.00	1	27,455	0.00%
2019/01/23	17	69.66	25	70.04	69.70	-8	27,740	-0.03%
2019/01/22	29	70.71	6	70.53	70.70	23	27,933	0.08%
2019/01/21	2	71.00	14	71.25	71.20	-12	28,393	-0.04%
2019/01/18	1	70.80	3	70.60	70.80	-2	29,728	-0.01%
2019/01/17	1	70.20	5	70.34	70.40	-4	30,927	-0.01%
2019/01/16	0	0.00	29	70.15	70.20	-29	31,610	-0.09%
2019/01/15	10	70.06	49	70.26	70.30	-39	31,959	-0.12%
2019/01/14	12.6	68.80	5.2	68.75	68.70	7.5	32,168	0.02%
2019/01/11	4.5	69.81	17.6	69.85	69.40	-13.2	33,547	-0.04%
2019/01/10	4	69.15	5	69.14	69.30	-1	33,515	0.00%
2019/01/09	16	69.59	29.8	69.74	69.90	-13.8	33,515	-0.04%
2019/01/08	6.2	68.53	4.4	68.72	68.60	1.8	33,510	0.01%
2019/01/07	2	68.60	6.6	68.95	69.30	-4.6	33,710	-0.01%
2019/01/04	38.5	67.47	5	67.36	67.60	33.5	33,606	0.10%
2019/01/03	16.3	68.95	3	68.70	68.90	13.3	33,646	0.04%
2019/01/02	12.4	70.55	7.6	70.15	70.10	4.8	33,501	0.01%
2018/12/28	0	0.00	7	70.86	70.80	-7	33,856	-0.02%
2018/12/27	8	71.58	9	71.24	70.80	-1	34,100	0.00%
2018/12/26	10	70.40	41	70.40	70.20	-31	34,354	-0.09%
2018/12/25	4.6	70.38	6	70.42	70.70	-1.4	34,538	0.00%
2018/12/24	6	71.18	8.2	71.08	71.40	-2.2	35,126	-0.01%
2018/12/22	0.1	70.90	12.6	70.93	70.90	-12.5	35,373	-0.04%
2018/12/21	9	70.68	7	70.86	71.40	2	35,779	0.01%
2018/12/20	8	71.14	6	71.60	71.50	2	35,804	0.01%
2018/12/19	8.4	70.93	39	71.39	71.80	-30.6	35,643	-0.09%
2018/12/18	8	70.49	6.6	70.61	70.80	1.4	35,873	0.00%
2018/12/17	10	71.19	3	71.57	71.10	7	36,093	0.02%
2018/12/14	9.5	71.62	11	71.71	71.50	-1.5	36,528	0.00%
2018/12/13	16	72.34	44.6	72.30	73.00	-28.6	36,813	-0.08%
2018/12/12	45.8	70.85	61.8	70.82	71.20	-16	37,341	-0.04%
2018/12/11	16	68.73	6	68.82	68.40	10	37,568	0.03%
2018/12/10	34.4	67.89	15	68.04	67.70	19.4	37,759	0.05%
2018/12/07	26.4	69.39	3	69.27	69.10	23.4	37,568	0.06%
2018/12/06	86.6	69.49	4	69.70	69.00	82.6	37,365	0.22%
2018/12/05	25	71.97	3	71.80	71.60	22	36,597	0.06%
2018/12/04	3.6	73.75	6.8	73.60	73.40	-3.2	36,922	-0.01%
2018/12/03	29.7	73.63	19.2	73.93	74.00	10.5	36,977	0.03%
2018/11/30	5.4	71.94	16	73.30	71.90	-10.6	36,598	-0.03%
2018/11/29	7.2	73.45	21	73.33	72.40	-13.8	35,692	-0.04%
2018/11/28	26.6	72.71	54.9	72.40	73.10	-28.3	35,289	-0.08%
2018/11/27	27	70.57	7	70.49	70.70	20	34,839	0.06%
2018/11/26	32.2	71.08	23.8	71.07	71.00	8.4	34,800	0.02%
2018/11/23	5	70.04	6	70.10	70.00	-1	34,663	0.00%
2018/11/22	39.3	69.83	22.8	69.88	69.50	16.5	34,653	0.05%
2018/11/21	23	69.74	21	69.73	70.60	2	34,466	0.01%
2018/11/20	41.1	71.56	44	71.28	71.00	-2.9	34,147	-0.01%
2018/11/19	19.6	73.38	4.8	73.33	73.40	14.8	33,901	0.04%
2018/11/16	11	74.01	18	74.49	74.30	-7	34,199	-0.02%
2018/11/15	34.6	73.19	3.8	74.42	74.50	30.8	35,037	0.09%
2018/11/14	25	73.84	10	73.51	73.30	15	34,998	0.04%
2018/11/13	10	74.35	10.5	74.09	74.40	-0.5	34,972	0.00%
2018/11/12	16	76.04	5.2	76.40	76.20	10.8	34,899	0.03%
2018/11/09	14.9	76.10	9.2	76.16	76.10	5.7	35,101	0.02%
2018/11/08	23.4	76.88	22.2	77.24	76.60	1.1	35,138	0.00%
2018/11/07	5.2	78.04	4.4	77.89	77.90	0.8	35,022	0.00%
2018/11/06	21.8	77.87	12.3	77.99	77.30	9.5	35,016	0.03%
2018/11/05	10.6	79.95	2.5	79.88	80.00	8	35,081	0.02%
2018/11/02	35	80.60	47	80.27	81.00	-12	35,222	-0.03%
2018/11/01	33.6	79.79	46.7	79.57	79.90	-13.1	35,105	-0.04%
2018/10/31	23.7	78.46	25.6	78.37	78.80	-1.9	35,267	-0.01%
2018/10/30	10.5	75.86	28	76.09	76.40	-17.5	35,030	-0.05%
2018/10/29	20.6	76.28	21.4	77.47	75.50	-0.8	35,063	0.00%
2018/10/26	58.2	77.54	60.2	77.94	76.20	-2	35,074	-0.01%
2018/10/17	51.6	69.66	61.5	70.08	68.10	-9.8	34,592	-0.03%
2018/10/16	78.7	70.14	28.3	70.13	70.40	50.4	33,758	0.15%
2018/10/15	10	70.65	29	70.69	70.50	-19	33,489	-0.06%
2018/10/12	51	70.31	24	70.73	71.90	27	33,508	0.08%
2018/10/11	71.2	70.61	85	71.16	70.10	-13.8	33,512	-0.04%
2018/10/09	22.1	75.80	4	75.38	75.30	18.1	32,293	0.06%
2018/10/08	28	75.60	7	75.54	75.50	21	32,342	0.06%
2018/10/05	40.2	75.84	43.3	75.88	75.60	-3.1	32,631	-0.01%
2018/10/04	25.1	76.42	42	76.58	76.20	-16.9	32,542	-0.05%
2018/10/03	20	77.72	18	77.75	77.80	2	32,668	0.01%
2018/10/02	17.4	78.52	7	78.20	78.10	10.4	32,896	0.03%
2018/10/01	30.3	79.95	9.6	79.98	79.90	20.7	32,641	0.06%
2018/09/28	7	78.90	22	78.84	79.20	-15	32,840	-0.05%
2018/09/27	2	77.70	31	78.19	78.70	-29	32,499	-0.09%
2018/09/26	13	77.44	17	77.41	77.30	-4	32,279	-0.01%
2018/09/25	3	75.90	8	76.04	76.10	-5	32,142	-0.02%
2018/09/21	32	75.61	8.3	75.52	75.80	23.7	32,370	0.07%
2018/09/20	23.1	75.61	13	75.84	75.60	10.1	32,265	0.03%
2018/09/19	5	76.10	5	76.30	76.40	0	32,294	0.00%
2018/09/18	44.1	76.02	8	76.65	75.80	36.1	32,335	0.11%
2018/09/17	12.2	77.73	3.3	78.00	77.80	8.9	32,456	0.03%
2018/09/14	10.2	77.32	11	77.32	77.90	-0.8	32,799	0.00%
2018/09/13	37	76.17	7	76.09	76.00	30	32,828	0.09%
2018/09/12	38	77.49	20	77.29	77.00	18	32,740	0.05%
2018/09/11	40.5	76.95	27	76.78	77.70	13.5	32,803	0.04%
2018/09/10	207	75.40	18.1	75.71	75.10	188.9	33,096	0.57%	大買/鉅額交易
2018/09/07	54.1	78.02	113	77.73	77.70	-58.9	32,715	-0.18%	大賣/
2018/09/06	39	79.47	39	79.42	79.30	0	32,743	0.00%
2018/09/05	5.1	80.26	6	80.18	80.10	-0.9	32,558	0.00%
2018/09/04	38	80.29	12.7	80.27	80.10	25.3	32,939	0.08%
2018/09/03	69	80.41	1	80.20	80.10	68	33,317	0.20%
2018/08/31	30	80.46	1.8	80.58	80.50	28.2	34,592	0.08%
2018/08/30	27	81.24	12	80.93	80.90	15	35,372	0.04%
2018/08/29	19	81.25	21.5	81.26	81.40	-2.5	35,704	-0.01%
2018/08/28	9	81.09	15	81.27	81.20	-6	35,877	-0.02%
2018/08/27	12.1	80.91	6.1	80.99	81.00	5.9	36,077	0.02%
2018/08/24	11	80.85	3	80.97	81.10	8	36,106	0.02%
2018/08/23	5	81.22	5	81.56	81.80	0	37,143	0.00%
2018/08/22	5.9	81.54	3	81.60	81.70	2.9	37,444	0.01%
2018/08/21	0.3	81.50	5	81.14	81.00	-4.7	37,825	-0.01%
2018/08/20	25	81.10	17	81.22	81.00	8	38,555	0.02%
2018/08/17	32	81.41	2	81.50	81.10	30	39,047	0.08%
2018/08/16	16	80.98	8	81.28	81.20	8	39,033	0.02%
2018/08/15	61.2	80.58	48.1	80.64	81.10	13.2	38,932	0.03%
2018/08/14	90.2	81.57	87.5	81.34	81.30	2.7	38,576	0.01%
2018/08/13	26.2	84.61	40.5	84.64	83.80	-14.3	37,744	-0.04%
2018/08/10	1	85.60	22	85.80	85.90	-21	37,559	-0.06%
2018/08/09	6	85.28	23	85.37	85.20	-17	37,496	-0.05%
2018/08/08	7	84.94	20	85.00	85.00	-13	37,984	-0.03%
2018/08/07	3.3	84.65	25	84.86	84.40	-21.8	38,653	-0.06%
2018/08/06	17	84.09	24.3	84.39	84.60	-7.3	40,277	-0.02%
2018/08/03	6	83.48	2	83.55	83.80	4	40,685	0.01%
2018/08/02	30	83.50	27.1	83.56	82.80	2.9	40,725	0.01%
2018/08/01	6	83.83	39.3	83.92	84.10	-33.3	40,747	-0.08%
2018/07/31	9	83.59	6	83.68	83.80	3	40,718	0.01%
2018/07/30	3	83.93	45.2	83.70	84.20	-42.2	40,734	-0.10%
2018/07/27	10	83.14	12	83.30	83.20	-2	40,533	0.00%
2018/07/26	29.6	82.72	16	82.79	83.50	13.6	40,985	0.03%
2018/07/25	44.2	82.83	20	82.77	82.70	24.2	41,156	0.06%
2018/07/24	45	85.40	38.7	85.34	85.20	6.3	41,023	0.02%
2018/07/23	1	85.50	238.2	85.30	85.50	-237.2	40,405	-0.59%	大賣/鉅額交易
2018/07/20	35.2	85.19	44.2	85.05	85.30	-9	40,448	-0.02%
2018/07/19	7.2	85.00	157	85.08	85.20	-149.8	40,634	-0.37%	大賣/鉅額交易
2018/07/18	113.3	83.90	37	84.10	84.10	76.3	41,177	0.19%	大買/
2018/07/17	28	82.63	10.5	82.95	82.90	17.5	41,148	0.04%
2018/07/16	17	83.03	19.1	83.08	82.80	-2.1	41,273	0.00%
2018/07/13	9	82.38	29	82.33	82.90	-20	42,018	-0.05%
2018/07/12	17	81.19	7	81.27	81.20	10	42,639	0.02%
2018/07/11	28.2	81.36	15	81.51	81.60	13.2	42,885	0.03%
2018/07/10	18	80.73	10.1	80.77	80.50	7.9	42,680	0.02%
2018/07/09	15	80.95	4	81.18	80.80	11	42,584	0.03%
2018/07/06	28	80.53	27	80.71	80.50	1	42,830	0.00%
2018/07/05	2	81.10	57	81.31	81.20	-55	42,840	-0.13%
2018/07/04	3.6	81.20	12	81.13	81.60	-8.4	43,143	-0.02%
2018/07/03	24	80.93	1.1	81.53	80.70	22.9	43,802	0.05%
2018/07/02	35	82.46	21	81.59	81.00	14	44,386	0.03%
2018/06/29	8.2	81.86	14	82.44	83.20	-5.8	44,722	-0.01%
2018/06/28	54	80.66	6.1	80.74	80.50	47.9	46,328	0.10%
2018/06/27	27	81.19	16	81.10	80.90	11	46,430	0.02%
2018/06/26	52	80.72	28	80.93	81.00	24	46,386	0.05%
2018/06/25	40.1	81.84	7	81.76	81.50	33.1	46,072	0.07%
2018/06/22	63.1	82.08	0.3	82.70	82.30	62.7	45,973	0.14%
2018/06/21	32.1	82.91	2	83.10	82.70	30.1	45,954	0.07%
2018/06/20	43	82.25	11	82.54	83.00	32	46,402	0.07%
2018/06/19	66.2	83.30	21.2	83.41	83.00	45	46,024	0.10%
2018/06/15	43.1	84.73	21.1	84.88	85.00	22	45,391	0.05%
2018/06/14	84	86.09	31.1	86.21	85.50	52.9	44,934	0.12%
2018/06/13	28	87.74	15	87.53	87.80	13	44,377	0.03%
2018/06/12	26.9	87.68	27	87.65	87.70	-0.1	45,087	0.00%
2018/06/11	43	87.59	19	87.28	87.40	24	45,024	0.05%
2018/06/08	81	89.32	51	89.87	88.30	30	45,184	0.07%
2018/06/07	18	89.74	86	90.17	91.20	-68	44,916	-0.15%
2018/06/06	68	89.02	85.1	88.88	89.10	-17.1	44,888	-0.04%
2018/06/05	29	88.04	36	87.93	88.10	-7	45,553	-0.02%
2018/06/04	3.1	87.60	29	87.73	87.80	-25.9	45,573	-0.06%
2018/06/01	24	86.82	12	86.40	86.60	12	45,724	0.03%
2018/05/31	27	87.17	33	87.14	85.70	-6	45,907	-0.01%
2018/05/30	21	87.35	29	87.13	87.40	-8	45,020	-0.02%
2018/05/29	137	88.79	19.5	88.07	87.60	117.5	44,829	0.26%	大買/鉅額交易
2018/05/28	18	88.56	86.6	88.51	88.80	-68.6	44,821	-0.15%
2018/05/25	13.7	85.92	76.7	86.08	86.50	-63	44,419	-0.14%
2018/05/24	70.4	83.64	8	84.15	84.10	62.4	44,188	0.14%
2018/05/23	6.1	84.03	25	83.76	83.60	-18.9	44,702	-0.04%
2018/05/22	9	84.18	16	84.36	84.00	-7	45,124	-0.02%
2018/05/21	41	84.89	19.6	85.18	85.00	21.4	45,700	0.05%
2018/05/18	21.2	84.18	21	84.47	83.90	0.2	46,339	0.00%
2018/05/17	38.9	85.17	18.3	84.80	84.20	20.6	47,022	0.04%
2018/05/16	38.2	85.19	32.4	84.47	84.60	5.7	47,215	0.01%
2018/05/15	35	86.92	58.3	87.30	86.00	-23.3	47,488	-0.05%
2018/05/14	81.9	88.73	116.6	88.67	89.00	-34.7	48,662	-0.07%	大賣/
2018/05/11	14.2	84.37	50	84.43	85.00	-35.8	47,388	-0.08%
2018/05/10	8	82.49	7	82.54	82.90	1	47,391	0.00%
2018/05/09	8.1	82.14	17.2	81.98	81.80	-9.1	47,644	-0.02%
2018/05/08	19	82.25	20	81.95	82.60	-1	48,053	0.00%
2018/05/07	19.1	81.25	13.9	81.52	81.60	5.2	48,209	0.01%
2018/05/04	18.1	80.53	2.1	80.37	80.40	16	48,519	0.03%
2018/05/03	89.1	80.47	3	80.60	80.10	86.1	48,855	0.18%
2018/05/02	67.2	82.55	15	82.61	81.80	52.2	48,950	0.11%
2018/04/30	37	82.54	32	82.71	82.90	5	49,029	0.01%
2018/04/27	26.1	81.13	5	81.08	81.50	21.1	49,363	0.04%
2018/04/26	32.4	80.95	20	81.35	80.60	12.4	49,915	0.02%
2018/04/25	55.2	80.01	45	80.15	80.40	10.2	50,957	0.02%
2018/04/24	62	81.06	22.7	81.09	80.60	39.4	51,057	0.08%
2018/04/23	66.1	83.23	14	83.22	83.00	52.1	50,484	0.10%
2018/04/20	53.1	84.01	18	84.03	84.00	35.1	50,371	0.07%
2018/04/19	85	84.04	52	83.94	85.00	33	50,547	0.07%
2018/04/18	144.1	85.31	47	85.36	84.80	97.1	50,204	0.19%	大買/
2018/04/17	74.3	86.76	11	86.67	86.50	63.3	50,087	0.13%
2018/04/16	15.3	87.14	4	87.55	87.60	11.3	50,333	0.02%
2018/04/13	38.2	87.07	5	87.08	87.00	33.2	50,506	0.07%
2018/04/12	149.6	87.03	7	87.14	86.80	142.6	50,851	0.28%	大買/鉅額交易
2018/04/11	40	87.73	16.1	88.02	87.30	23.9	51,181	0.05%
2018/04/10	56.1	87.09	75	87.35	87.00	-18.9	51,411	-0.04%
2018/04/09	42	87.10	19	87.00	87.40	23	51,757	0.04%
2018/04/03	97	87.24	45	87.19	87.20	52	51,281	0.10%
2018/04/02	81.1	88.52	38.6	88.32	88.10	42.6	50,921	0.08%
2018/03/31	234.4	88.99	65	89.45	88.50	169.4	50,680	0.33%	大買/鉅額交易
2018/03/30	29.3	91.78	12.7	91.70	91.40	16.6	48,765	0.03%
2018/03/29	53	90.07	8	90.24	90.00	45	48,632	0.09%
2018/03/28	4	90.23	14	90.49	90.10	-10	48,333	-0.02%
2018/03/27	107	91.23	24	91.28	91.20	83	48,237	0.17%	大買/
2018/03/26	36	90.02	14	89.81	90.20	22	48,082	0.05%
2018/03/23	57.4	90.85	8.4	90.91	90.40	49	48,202	0.10%
2018/03/22	67	92.79	22	92.81	92.80	45	48,376	0.09%
2018/03/21	38	92.49	3.4	92.66	92.40	34.6	48,263	0.07%
2018/03/20	18.1	92.58	22	92.41	92.60	-3.9	48,615	-0.01%
2018/03/19	11	92.84	11	92.82	92.90	0	48,662	0.00%
2018/03/16	21	93.08	42	93.11	92.80	-21	48,767	-0.04%
2018/03/15	42	93.84	11	93.53	93.40	31	48,424	0.06%
2018/03/14	30	93.65	57	93.72	93.30	-27	48,939	-0.06%
2018/03/13	96.4	95.62	110	95.75	95.20	-13.6	48,868	-0.03%	大賣/
2018/03/12	76	94.16	53.6	93.98	94.30	22.5	48,136	0.05%
2018/03/09	58.1	91.70	113	91.59	91.90	-55	48,311	-0.11%	大賣/
2018/03/08	17.4	89.48	85	89.49	89.40	-67.6	48,434	-0.14%
2018/03/07	146	89.23	24	89.28	88.50	122	48,600	0.25%	大買/鉅額交易
2018/03/06	12.4	88.28	9	88.23	88.20	3.4	49,225	0.01%
2018/03/05	54.9	87.29	9.5	87.58	87.00	45.4	49,994	0.09%
2018/03/02	42.2	87.27	9	87.39	87.80	33.2	49,680	0.07%
2018/03/01	14	87.87	18	87.89	87.90	-4	49,850	-0.01%
2018/02/27	15	88.92	19	89.26	88.10	-4	49,752	-0.01%
2018/02/26	15	89.14	4	89.55	88.80	11	49,448	0.02%
2018/02/23	32	88.77	37	88.76	88.90	-5	49,325	-0.01%
2018/02/22	11.1	87.82	16	87.71	87.90	-4.9	49,530	-0.01%
2018/02/21	31.3	88.54	12.5	88.44	88.20	18.8	49,335	0.04%
2018/02/12	123	87.82	7	87.90	87.60	116	48,915	0.24%	大買/鉅額交易
2018/02/09	61.3	87.16	84.8	86.92	87.50	-23.5	48,743	-0.05%
2018/02/08	40	89.30	11	89.40	89.00	29	48,453	0.06%
2018/02/07	104	90.40	24.1	90.72	90.00	80	49,905	0.16%	大買/
2018/02/06	147.2	90.07	114.2	89.95	89.20	33	49,153	0.07%	大買/大賣/
2018/02/05	58	93.00	2	92.65	92.80	56	47,142	0.12%
2018/02/02	18.1	94.22	45	94.92	95.20	-26.9	47,140	-0.06%
2018/02/01	24	94.03	26	93.88	93.50	-2	47,024	0.00%
2018/01/31	54.9	92.60	16.3	92.53	92.20	38.5	46,756	0.08%
2018/01/30	27	94.03	45	94.12	93.60	-18	46,299	-0.04%
2018/01/29	24	94.90	8	94.79	94.70	16	46,043	0.03%
2018/01/26	63	95.53	6	95.33	95.40	57	45,847	0.12%
2018/01/25	19.6	95.76	31.4	96.07	95.40	-11.8	45,486	-0.03%
2018/01/24	20.8	95.99	55	95.94	95.90	-34.2	44,848	-0.08%
2018/01/23	32.8	95.88	42	96.17	96.90	-9.2	44,696	-0.02%
2018/01/22	48.2	96.70	21.3	96.77	96.60	26.9	44,513	0.06%
2018/01/19	59.4	95.94	160	95.93	96.90	-100.6	43,848	-0.23%	大賣/
2018/01/18	25.7	94.36	16	94.43	93.80	9.7	42,486	0.02%
2018/01/17	11	92.98	62	93.37	93.40	-51	42,043	-0.12%
2018/01/16	103.6	93.56	17.3	93.35	93.40	86.3	41,887	0.21%	大買/
2018/01/15	14.3	92.91	12	92.86	93.30	2.3	41,766	0.01%
2018/01/12	46	91.89	34	91.97	91.80	12	41,540	0.03%
2018/01/11	78	91.40	3	91.23	91.40	75	41,459	0.18%
2018/01/10	43.6	90.92	16	90.81	90.80	27.6	40,939	0.07%
2018/01/09	34.5	91.88	2	92.15	91.80	32.5	40,640	0.08%
2018/01/08	39.1	91.84	2	91.90	91.80	37.1	40,616	0.09%
2018/01/05	33	92.36	13	92.92	93.00	20	40,275	0.05%
2018/01/04	77.4	92.81	9	92.97	92.60	68.4	39,996	0.17%
2018/01/03	89	94.46	10.7	94.33	94.00	78.3	39,819	0.20%
2018/01/02	10	94.97	4.2	95.30	95.00	5.8	39,215	0.01%