鴻海 (2317)-富邦-南屯券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/11/20	36.5	206.90	199.2	206.20	206.00	-162.7	65,385	-0.25%	大賣/鉅額交易
2024/11/19	70.5	203.01	21.7	203.21	203.50	48.8	65,849	0.07%
2024/11/18	76.6	203.30	31.3	204.44	202.50	45.4	66,210	0.07%
2024/11/15	229.1	210.68	49.6	208.95	207.00	179.5	66,169	0.27%	大買/鉅額交易
2024/11/14	50.6	212.22	128.5	209.98	211.50	-77.9	65,720	-0.12%	大賣/
2024/11/13	47	213.43	30	214.56	214.50	17	65,927	0.03%
2024/11/12	51.1	215.65	59.7	216.10	214.00	-8.6	66,646	-0.01%
2024/11/11	13.2	218.51	24.2	219.09	220.00	-11	67,372	-0.02%
2024/11/08	29.5	218.67	242	219.05	218.00	-212.5	68,533	-0.31%	大賣/鉅額交易
2024/11/07	167.4	216.77	146.6	216.39	217.00	20.8	69,919	0.03%	大買/大賣/
2024/11/06	104.5	215.38	19.4	214.86	213.50	85.1	71,518	0.12%	大買/
2024/11/05	38.2	213.48	238.4	212.76	214.00	-200.2	73,247	-0.27%	大賣/鉅額交易
2024/11/04	222.4	213.57	38.1	211.75	214.00	184.3	77,681	0.24%	大買/鉅額交易
2024/11/01	69	205.19	78.1	205.80	208.00	-9.1	80,548	-0.01%
2024/10/30	36.8	210.67	60.2	212.08	211.50	-23.4	81,929	-0.03%
2024/10/29	82	209.86	79	210.23	209.50	3	81,977	0.00%
2024/10/28	108.9	216.46	70.3	217.11	215.00	38.5	81,834	0.05%	大買/
2024/10/25	25.1	213.56	73.3	214.25	216.00	-48.2	81,192	-0.06%
2024/10/24	42.5	211.96	18.7	212.21	211.50	23.8	81,356	0.03%
2024/10/23	31.2	214.38	72.5	215.46	216.00	-41.2	81,746	-0.05%
2024/10/22	119.1	215.00	88.9	214.36	215.50	30.2	82,294	0.04%	大買/
2024/10/21	64.9	210.93	33	211.07	210.00	31.9	83,469	0.04%
2024/10/18	48.6	209.14	60.2	209.23	207.50	-11.6	83,998	-0.01%
2024/10/17	26.2	206.38	41.6	207.52	208.50	-15.4	84,516	-0.02%
2024/10/16	16.1	205.16	57.6	204.70	205.00	-41.6	84,684	-0.05%
2024/10/15	29.4	204.29	206.4	204.80	207.00	-177	84,454	-0.21%	大賣/鉅額交易
2024/10/14	37.3	199.09	107.6	198.33	199.00	-70.3	83,225	-0.08%	大賣/
2024/10/11	32.2	200.47	139.5	200.84	200.00	-107.4	84,917	-0.13%	大賣/鉅額交易
2024/10/09	152.4	197.83	72.6	198.81	199.00	79.8	84,841	0.09%	大買/
2024/10/08	65.4	195.34	190.7	195.21	194.00	-125.3	84,628	-0.15%	大賣/鉅額交易
2024/10/07	300.3	196.98	27.4	196.39	197.50	272.9	86,026	0.32%	大買/鉅額交易
2024/10/04	104.6	191.58	137.7	193.57	194.00	-33.1	86,540	-0.04%	大買/大賣/
2024/10/01	26.5	188.04	9	187.57	187.00	17.5	85,357	0.02%
2024/09/30	26.1	189.00	28.2	189.68	187.50	-2	86,645	0.00%
2024/09/27	38.8	191.47	82.3	191.71	191.00	-43.5	86,879	-0.05%
2024/09/26	36.6	190.28	34.3	190.51	189.50	2.3	88,138	0.00%
2024/09/25	64	188.02	168.7	188.94	188.50	-104.7	88,278	-0.12%	大賣/鉅額交易
2024/09/24	6.1	179.59	72.7	181.86	183.00	-66.6	87,589	-0.08%
2024/09/23	7.7	178.75	28.4	179.57	180.00	-20.7	88,056	-0.02%
2024/09/20	26.4	179.71	64	180.34	177.00	-37.6	89,343	-0.04%
2024/09/19	42.9	174.95	35.2	175.43	176.50	7.7	89,933	0.01%
2024/09/18	80.3	175.89	6.3	176.40	174.00	74	90,975	0.08%
2024/09/16	47.1	177.98	79.8	180.17	181.00	-32.7	92,423	-0.04%
2024/09/13	7.5	176.30	12.6	176.46	176.00	-5.1	94,482	-0.01%
2024/09/12	12.9	175.89	97.3	175.35	177.50	-84.4	96,794	-0.09%
2024/09/11	217.5	170.15	20.4	170.23	169.50	197.1	97,425	0.20%	大買/鉅額交易
2024/09/10	103.2	169.75	221.3	169.25	169.00	-118.1	98,440	-0.12%	大買/大賣/鉅額交易
2024/09/09	298.5	172.07	113.2	172.53	172.00	185.3	98,999	0.19%	大買/大賣/鉅額交易
2024/09/06	117.2	176.78	61.1	176.76	176.50	56.1	100,326	0.06%	大買/
2024/09/05	161.1	177.88	212.8	175.92	175.00	-51.6	101,765	-0.05%	大買/大賣/
2024/09/04	120.9	176.29	89.9	178.78	179.50	31	101,899	0.03%	大買/
2024/09/03	18	185.05	51.7	185.64	185.00	-33.7	100,741	-0.03%
2024/09/02	45	183.67	19.6	183.49	183.00	25.4	101,914	0.02%
2024/08/30	24.4	184.65	21.3	184.43	184.50	3.1	103,273	0.00%
2024/08/29	272.2	180.69	103.2	182.47	184.50	169	104,122	0.16%	大買/大賣/鉅額交易
2024/08/28	19.7	181.51	230.3	184.86	185.50	-210.5	104,648	-0.20%	大賣/鉅額交易
2024/08/27	35	180.14	10.2	180.59	180.50	24.8	106,103	0.02%
2024/08/26	320.7	182.80	26.9	183.21	182.00	293.8	106,949	0.27%	大買/鉅額交易
2024/08/23	29	177.76	303.3	180.07	180.00	-274.3	107,498	-0.26%	大賣/鉅額交易
2024/08/22	72.7	180.85	30.1	180.58	179.50	42.5	107,809	0.04%
2024/08/21	73.8	183.87	51.6	184.39	183.50	22.2	108,503	0.02%
2024/08/20	58.9	187.85	39.7	188.49	186.50	19.1	108,463	0.02%
2024/08/19	36.6	186.69	41	186.89	187.00	-4.4	108,510	0.00%
2024/08/16	40.3	184.94	48	184.98	184.00	-7.7	108,475	-0.01%
2024/08/15	104.6	183.13	522	184.00	181.00	-417.4	108,044	-0.39%	大買/大賣/鉅額交易
2024/08/14	365.4	185.50	202.1	185.21	185.50	163.3	107,885	0.15%	大買/大賣/鉅額交易
2024/08/13	227.2	180.74	70.6	180.78	181.00	156.5	107,715	0.15%	大買/鉅額交易
2024/08/12	323.1	176.75	248.9	176.21	176.00	74.2	108,358	0.07%	大買/大賣/
2024/08/09	121.9	170.03	153.1	170.02	168.50	-31.2	109,102	-0.03%	大買/大賣/
2024/08/08	163.4	163.63	139.2	163.48	163.50	24.2	108,889	0.02%	大買/大賣/
2024/08/07	247.6	170.87	270.7	171.49	170.50	-23.1	107,321	-0.02%	大買/大賣/
2024/08/06	452.9	168.60	135.6	168.39	167.50	317.4	105,884	0.30%	大買/大賣/鉅額交易
2024/08/05	281.2	168.92	168.4	168.67	168.00	112.8	102,629	0.11%	大買/大賣/鉅額交易
2024/08/02	325.1	190.36	93	190.36	186.50	232.1	100,061	0.23%	大買/鉅額交易
2024/08/01	46.4	202.52	324.9	203.80	202.50	-278.5	99,293	-0.28%	大賣/鉅額交易
2024/07/31	168.5	198.92	35.4	199.25	198.00	133	101,079	0.13%	大買/鉅額交易
2024/07/30	136.9	195.28	21.2	193.06	196.00	115.8	100,915	0.11%	大買/鉅額交易
2024/07/29	32.4	193.93	40	194.08	193.00	-7.6	101,111	-0.01%
2024/07/26	109.3	191.59	63.3	192.07	192.00	46	101,334	0.05%	大買/
2024/07/23	58.2	199.24	119	199.82	201.50	-60.8	101,273	-0.06%	大賣/
2024/07/22	299.4	195.50	101.7	195.08	192.50	197.7	101,525	0.19%	大買/大賣/鉅額交易
2024/07/19	81.4	201.76	63.8	202.05	204.00	17.7	100,691	0.02%
2024/07/18	175	205.19	36.2	205.87	204.00	138.8	102,383	0.14%	大買/鉅額交易
2024/07/17	92.3	213.32	55.4	214.94	212.00	36.9	101,305	0.04%
2024/07/16	118.8	213.96	11.5	214.37	213.00	107.3	101,241	0.11%	大買/鉅額交易
2024/07/15	28.1	216.90	24.8	216.87	216.50	3.2	102,079	0.00%
2024/07/12	215.7	217.32	116.4	217.95	216.00	99.2	102,453	0.10%	大買/大賣/
2024/07/11	121.5	225.91	107.6	226.96	225.50	14	101,909	0.01%	大買/大賣/
2024/07/10	120.5	223.76	150.1	223.74	223.50	-29.5	103,744	-0.03%	大買/大賣/
2024/07/09	334.5	226.29	585.8	226.63	225.50	-251.3	104,436	-0.24%	大買/大賣/鉅額交易
2024/07/08	908.8	225.80	816.9	224.81	226.50	91.9	104,093	0.09%	大買/大賣/
2024/07/05	373.9	214.71	103.1	214.62	214.50	270.8	105,052	0.26%	大買/大賣/鉅額交易
2024/07/04	106.1	213.61	119.2	212.70	214.50	-13.1	105,962	-0.01%	大買/大賣/
2024/07/03	145.1	205.01	82.8	205.47	203.00	62.2	105,809	0.06%	大買/
2024/07/02	231.5	208.23	156.5	208.43	204.50	75	106,349	0.07%	大買/大賣/
2024/07/01	146.7	215.79	13.8	216.12	216.00	132.9	106,325	0.13%	大買/鉅額交易
2024/06/28	66.5	214.22	392.4	214.60	214.00	-325.9	108,067	-0.30%	大賣/鉅額交易
2024/06/27	211.1	212.58	74.9	212.63	212.50	136.2	108,103	0.13%	大買/鉅額交易
2024/06/26	101.2	211.82	54.4	211.73	210.00	46.8	109,229	0.04%	大買/
2024/06/25	79.9	206.79	153	206.93	211.00	-73.1	110,700	-0.07%	大賣/
2024/06/24	318.1	207.25	606.5	207.21	206.00	-288.3	111,189	-0.26%	大買/大賣/鉅額交易
2024/06/21	491	212.98	500	213.82	212.00	-9	112,462	-0.01%	大買/大賣/
2024/06/20	1,517.9	216.01	846.5	214.53	217.50	671.5	112,162	0.60%	大買/大賣/鉅額交易
2024/06/19	215.1	204.26	348.3	205.52	203.00	-133.3	113,142	-0.12%	大買/大賣/鉅額交易
2024/06/18	123.5	198.93	326.5	198.32	198.50	-203	113,310	-0.18%	大買/大賣/鉅額交易
2024/06/17	184	199.17	150.8	197.21	200.00	33.3	115,217	0.03%	大買/大賣/
2024/06/14	317.8	197.32	146.3	196.21	198.00	171.4	116,569	0.15%	大買/大賣/鉅額交易
2024/06/13	145.5	190.89	579	190.82	192.00	-433.5	118,495	-0.37%	大買/大賣/鉅額交易
2024/06/12	427.8	187.00	138.9	184.84	187.50	288.9	122,764	0.24%	大買/大賣/鉅額交易
2024/06/11	25.6	179.44	25.1	180.20	180.50	0.5	123,876	0.00%
2024/06/07	39.5	177.49	10.4	177.74	177.50	29	128,123	0.02%
2024/06/06	80.3	180.10	68.2	180.46	177.50	12.1	132,975	0.01%
2024/06/05	71.6	172.86	103.5	174.23	175.50	-31.9	133,281	-0.02%	大賣/
2024/06/04	107.1	172.90	74.3	172.00	171.00	32.7	132,468	0.02%	大買/
2024/06/03	82.5	176.72	119.1	176.87	176.50	-36.6	131,562	-0.03%	大賣/
2024/05/31	135	174.92	77.8	174.03	172.00	57.3	130,748	0.04%	大買/
2024/05/30	107.2	177.04	172.2	177.05	176.50	-65	129,554	-0.05%	大買/大賣/
2024/05/29	302.6	182.65	193.4	181.97	180.50	109.2	130,014	0.08%	大買/大賣/鉅額交易
2024/05/28	40	184.93	18	185.15	185.50	22	129,230	0.02%
2024/05/27	202.5	184.49	84.7	183.94	185.00	117.8	128,741	0.09%	大買/鉅額交易
2024/05/24	46.1	173.57	56.1	174.45	176.00	-9.9	127,321	-0.01%
2024/05/23	26.6	171.80	147.6	173.03	173.00	-121	126,500	-0.10%	大賣/鉅額交易
2024/05/22	41.8	168.81	28.3	168.97	169.00	13.4	125,395	0.01%
2024/05/21	47.3	166.43	38.1	166.89	166.00	9.2	124,802	0.01%
2024/05/20	85.8	168.04	14.3	167.64	167.50	71.6	124,336	0.06%
2024/05/17	120.3	169.12	32.4	169.05	170.00	87.9	123,763	0.07%	大買/
2024/05/16	127.6	173.80	108.8	174.45	171.50	18.8	122,712	0.02%	大買/大賣/
2024/05/15	192.4	168.64	175.8	170.63	170.50	16.6	120,759	0.01%	大買/大賣/
2024/05/14	106.5	170.77	84.5	172.28	172.00	22.1	118,632	0.02%	大買/
2024/05/13	75.9	170.68	67.2	170.92	169.50	8.7	116,850	0.01%
2024/05/10	72.2	169.37	53.5	169.32	169.50	18.7	115,830	0.02%
2024/05/09	107.7	173.06	93.4	172.89	170.50	14.3	114,664	0.01%	大買/
2024/05/08	60.6	169.83	62.7	169.49	169.50	-2.1	113,075	0.00%
2024/05/07	96.5	168.91	105.1	169.47	169.50	-8.6	112,117	-0.01%	大賣/
2024/05/06	126.9	164.66	212.8	165.21	167.50	-85.9	110,314	-0.08%	大買/大賣/
2024/05/03	53.3	157.25	30.8	157.60	156.00	22.5	107,787	0.02%
2024/05/02	47.7	153.23	18.6	153.29	154.00	29.1	107,073	0.03%
2024/04/30	32.2	157.17	18.3	158.25	156.00	13.9	106,176	0.01%
2024/04/29	56	157.86	94.8	158.57	158.50	-38.8	105,289	-0.04%
2024/04/26	20.6	156.00	324.4	156.04	155.00	-303.8	104,036	-0.29%	大賣/鉅額交易
2024/04/25	98.3	152.23	276.6	153.23	151.50	-178.3	102,659	-0.17%	大賣/鉅額交易
2024/04/24	446	154.28	134.4	151.65	156.00	311.6	101,157	0.31%	大買/大賣/鉅額交易
2024/04/23	40.6	144.73	16.8	144.89	144.00	23.8	98,752	0.02%
2024/04/22	54.5	143.56	155.7	143.74	143.00	-101.2	98,059	-0.10%	大賣/鉅額交易
2024/04/19	180.8	141.97	63.3	143.39	143.00	117.6	97,247	0.12%	大買/鉅額交易
2024/04/18	38.9	147.02	56	147.90	148.00	-17.1	95,526	-0.02%
2024/04/17	55.1	144.34	55.4	145.37	146.50	-0.3	94,851	0.00%
2024/04/16	257.3	139.90	232.3	139.56	141.00	25	93,480	0.03%	大買/大賣/
2024/04/15	143.1	146.76	25.5	147.02	146.00	117.6	90,976	0.13%	大買/鉅額交易
2024/04/12	134.5	150.96	41.4	151.87	150.50	93	89,690	0.10%	大買/
2024/04/11	151.9	149.46	78.1	150.15	150.00	73.8	87,961	0.08%	大買/
2024/04/10	123.5	157.21	85.8	156.45	154.50	37.8	85,355	0.04%	大買/
2024/04/09	45.2	158.47	59.7	159.06	158.00	-14.5	84,044	-0.02%
2024/04/08	165.7	158.13	14.6	158.48	158.00	151.1	82,682	0.18%	大買/鉅額交易
2024/04/03	280.8	155.86	289.8	156.35	159.00	-9	81,311	-0.01%	大買/大賣/
2024/04/02	127.3	156.27	126.8	155.38	159.00	0.5	79,344	0.00%	大買/大賣/
2024/04/01	73.2	151.13	23.2	151.41	150.50	50	76,692	0.07%
2024/03/29	101.6	153.24	338.9	154.11	150.00	-237.3	75,560	-0.31%	大買/大賣/鉅額交易
2024/03/28	439	154.90	160.6	153.91	155.50	278.3	73,210	0.38%	大買/大賣/鉅額交易
2024/03/27	76.2	146.72	113.3	146.77	148.50	-37.1	70,339	-0.05%	大賣/
2024/03/26	77.3	143.98	86.3	142.88	142.00	-9.1	68,483	-0.01%
2024/03/25	148.8	145.78	23.7	145.59	145.50	125.1	66,381	0.19%	大買/鉅額交易
2024/03/22	71.8	145.46	76.3	145.54	145.50	-4.4	64,505	-0.01%
2024/03/21	37.1	142.12	127.6	142.30	142.50	-90.5	61,032	-0.15%	大賣/
2024/03/20	76.6	138.48	110.9	138.97	138.00	-34.3	58,649	-0.06%	大賣/
2024/03/19	165.3	132.38	954	133.76	136.00	-788.7	55,781	-1.41%	大買/大賣/鉅額交易
2024/03/18	1,405.1	135.59	845.5	135.15	136.00	559.5	53,182	1.05%	大買/大賣/鉅額交易
2024/03/15	794	130.86	831.1	130.71	132.00	-37.1	49,532	-0.07%	大買/大賣/
2024/03/14	52.8	119.63	100.1	119.41	121.00	-47.3	43,236	-0.11%
2024/03/13	104.8	121.35	972.5	120.14	120.50	-867.7	40,314	-2.15%	大買/大賣/鉅額交易
2024/03/12	789.7	118.58	442.2	115.69	119.00	347.5	34,910	1.00%	大買/大賣/鉅額交易
2024/03/11	315	108.57	469.7	110.15	109.50	-154.6	29,389	-0.53%	大買/大賣/鉅額交易
2024/03/08	19.3	106.09	33.5	105.45	105.00	-14.1	27,431	-0.05%
2024/03/07	4	107.75	34.2	107.84	107.50	-30.2	26,533	-0.11%
2024/03/06	13.2	106.04	33.1	106.47	106.50	-19.9	26,183	-0.08%
2024/03/05	99.1	107.14	35	107.17	106.50	64.2	26,190	0.25%
2024/03/04	99.1	106.03	118.1	104.77	106.50	-19	25,463	-0.07%	大賣/
2024/03/01	13.1	102.16	17	103.00	102.00	-3.9	24,125	-0.02%
2024/02/29	10.1	103.00	16.4	103.33	103.00	-6.3	24,041	-0.03%
2024/02/27	0.1	103.50	11.6	103.63	103.50	-11.5	23,750	-0.05%
2024/02/26	7.7	103.42	8.1	103.62	103.50	-0.4	23,649	0.00%
2024/02/23	5.1	103.40	9.5	103.29	103.00	-4.4	23,790	-0.02%
2024/02/22	4.1	103.26	8.5	103.14	103.50	-4.4	24,119	-0.02%
2024/02/21	9.4	103.22	10	103.50	103.00	-0.6	24,289	0.00%
2024/02/20	3.2	103.98	54.2	104.06	103.50	-51.1	24,762	-0.21%
2024/02/19	5	102.60	69.9	102.73	103.00	-64.9	24,617	-0.26%
2024/02/16	30.1	100.75	18.3	101.01	101.50	11.8	25,053	0.05%
2024/02/15	35.2	101.17	15.4	101.18	101.00	19.8	25,287	0.08%
2024/02/05	16.1	101.53	5.3	101.41	101.50	10.8	25,125	0.04%
2024/02/02	20.6	101.81	2.3	102.43	102.00	18.3	25,105	0.07%
2024/02/01	2.2	102.23	1.8	102.22	103.00	0.4	25,344	0.00%
2024/01/31	4.1	102.00	27	101.70	102.50	-23	25,428	-0.09%
2024/01/30	3.1	102.34	4.2	102.26	102.00	-1.1	25,581	0.00%
2024/01/29	3.2	102.50	12	102.92	102.50	-8.9	25,927	-0.03%
2024/01/26	19.1	102.58	47.2	102.83	102.50	-28.1	26,364	-0.11%
2024/01/25	2.5	101.49	42.2	101.70	102.00	-39.7	26,353	-0.15%
2024/01/24	3.2	100.97	19	101.00	100.50	-15.8	26,387	-0.06%
2024/01/23	0	100.50	13	100.92	101.00	-13	27,103	-0.05%
2024/01/22	18.1	100.09	22	99.97	99.90	-3.9	29,035	-0.01%
2024/01/19	4	100.25	8.4	100.13	100.50	-4.4	29,204	-0.01%
2024/01/18	13	99.19	10	99.39	99.90	3	29,563	0.01%
2024/01/17	62.9	99.06	17.1	99.16	98.60	45.7	29,936	0.15%
2024/01/16	23.3	99.85	16	99.83	100.00	7.3	30,976	0.02%
2024/01/15	34.3	100.05	17	100.50	100.00	17.2	31,922	0.05%
2024/01/12	4.4	100.77	0.8	101.00	100.50	3.6	32,081	0.01%
2024/01/11	24.5	100.04	24.1	101.24	100.50	0.3	32,209	0.00%
2024/01/10	11.7	100.52	10	100.00	100.00	1.7	32,083	0.01%
2024/01/09	59	101.20	3.8	101.60	101.00	55.2	31,963	0.17%
2024/01/08	71.7	102.19	14.5	103.17	101.50	57.2	31,828	0.18%
2024/01/05	1.5	104.07	49.5	104.03	104.00	-48.1	31,693	-0.15%
2024/01/04	1.3	104.42	5	104.00	104.00	-3.8	31,937	-0.01%
2024/01/03	3.5	104.49	203.3	104.50	104.50	-199.9	32,154	-0.62%	大賣/鉅額交易
2024/01/02	0.1	104.50	632.2	104.25	105.00	-632.1	32,305	-1.96%	大賣/鉅額交易
2023/12/29	0.1	104.50	12.4	104.20	104.50	-12.3	32,250	-0.04%
2023/12/28	7	103.50	7.6	103.92	104.00	-0.6	32,274	0.00%
2023/12/27	2.7	103.50	1	103.50	103.50	1.7	32,180	0.01%
2023/12/26	2.4	103.50	5.7	103.59	104.00	-3.3	32,097	-0.01%
2023/12/25	1.6	103.50	5.4	103.50	103.50	-3.9	32,284	-0.01%
2023/12/22	1.1	103.48	200.5	103.50	103.50	-199.4	32,363	-0.62%	大賣/鉅額交易
2023/12/21	31.4	103.16	206.5	103.50	103.50	-175.1	32,468	-0.54%	大賣/鉅額交易
2023/12/20	16.1	103.94	97.4	103.52	104.50	-81.4	32,160	-0.25%
2023/12/19	2.4	101.79	17	102.08	102.50	-14.6	31,507	-0.05%
2023/12/18	1.1	101.50	29.7	101.92	102.00	-28.6	31,329	-0.09%
2023/12/15	13.1	101.07	14.1	101.50	101.50	-1	31,177	0.00%
2023/12/14	0.2	101.50	24.5	101.78	102.00	-24.3	30,726	-0.08%
2023/12/13	4.4	101.00	11.7	100.91	101.00	-7.4	30,500	-0.02%
2023/12/12	2.1	101.00	5.4	100.91	101.00	-3.3	30,839	-0.01%
2023/12/11	19.3	100.59	1.6	100.87	101.00	17.8	30,769	0.06%
2023/12/08	1.1	101.50	9.1	101.22	101.50	-8	30,658	-0.03%
2023/12/07	5.2	101.00	6.5	100.92	101.00	-1.4	30,887	0.00%
2023/12/06	0.2	101.17	4	101.13	101.00	-3.9	30,950	-0.01%
2023/12/05	10.3	101.00	3	100.67	101.00	7.3	30,895	0.02%
2023/12/04	0.1	101.00	10.1	100.80	101.00	-10	30,773	-0.03%
2023/12/01	31.4	100.70	19.2	100.82	100.50	12.2	30,811	0.04%
2023/11/30	16.2	101.53	0.4	101.50	101.50	15.8	30,592	0.05%
2023/11/29	23.7	102.01	237.1	102.00	102.00	-213.4	30,267	-0.70%	大賣/鉅額交易
2023/11/28	0.1	102.50	8.4	102.42	102.50	-8.4	29,970	-0.03%
2023/11/27	6.9	102.08	6.9	102.35	101.50	0	30,482	0.00%
2023/11/24	4.1	101.58	4.4	101.80	101.50	-0.3	30,442	0.00%
2023/11/22	12.6	102.58	12.3	103.24	102.00	0.3	31,063	0.00%
2023/11/21	4.2	101.51	28.6	102.17	102.50	-24.4	30,942	-0.08%
2023/11/20	15.1	101.10	5	101.00	101.00	10.1	31,170	0.03%
2023/11/17	251.7	103.28	57.1	102.43	102.50	194.6	30,949	0.63%	大買/鉅額交易
2023/11/16	2.7	100.69	16.1	100.94	101.00	-13.4	30,387	-0.04%
2023/11/15	11.6	100.08	9.3	100.33	100.50	2.3	30,054	0.01%
2023/11/14	1	100.48	72.3	99.68	100.00	-71.2	29,488	-0.24%
2023/11/13	4.7	97.71	9	97.94	97.70	-4.3	29,120	-0.01%
2023/11/10	11.2	97.34	1.3	97.51	97.20	9.9	29,544	0.03%
2023/11/09	7.1	98.04	16.5	97.97	97.90	-9.4	30,337	-0.03%
2023/11/08	1.5	97.09	5.1	96.79	97.00	-3.6	30,321	-0.01%
2023/11/07	38.3	95.75	2.1	96.33	96.10	36.2	30,373	0.12%
2023/11/06	66.8	96.73	33.2	97.11	96.40	33.6	30,281	0.11%
2023/11/03	54.5	95.56	28	95.66	95.80	26.5	29,982	0.09%
2023/11/02	6.1	96.59	19.8	97.01	97.00	-13.7	29,758	-0.05%
2023/11/01	28.8	95.95	22	96.44	95.60	6.8	30,097	0.02%
2023/10/31	31.4	96.06	31.8	96.15	96.50	-0.4	30,309	0.00%
2023/10/30	94.3	95.07	37.7	94.99	94.50	56.6	29,933	0.19%
2023/10/27	18.7	98.41	6.3	98.47	98.20	12.4	28,083	0.04%
2023/10/26	33	98.41	19	98.47	98.50	14	28,036	0.05%
2023/10/25	64.9	99.09	5.2	99.12	99.00	59.6	27,773	0.21%
2023/10/24	275.3	98.65	66.2	98.36	98.30	209.1	27,620	0.76%	大買/鉅額交易
2023/10/23	191.8	100.76	97.7	100.49	100.50	94.1	26,288	0.36%	大買/
2023/10/20	23.1	103.35	1.2	104.50	103.50	21.9	25,919	0.08%
2023/10/19	60	103.66	1	105.00	103.50	59	25,714	0.23%
2023/10/18	8.5	105.41	3.2	106.10	105.50	5.4	25,514	0.02%
2023/10/17	8.2	106.99	13.5	106.81	106.50	-5.3	25,614	-0.02%
2023/10/16	0.5	106.89	6	107.00	107.00	-5.6	26,265	-0.02%
2023/10/13	1.2	106.98	6	107.08	107.50	-4.8	26,851	-0.02%
2023/10/12	0.1	106.00	21	106.86	107.00	-21	27,096	-0.08%
2023/10/11	7	106.07	11.1	106.27	106.00	-4.1	27,348	-0.02%
2023/10/06	252.2	106.00	17.1	105.39	105.50	235.2	27,369	0.86%	大買/鉅額交易
2023/10/05	7.2	103.43	0	0.00	103.50	7.2	27,528	0.03%
2023/10/04	29	102.93	0	0.00	103.00	29	27,645	0.10%
2023/10/03	18.2	104.00	7	104.00	104.00	11.2	27,599	0.04%
2023/10/02	4	104.50	18.5	104.68	104.50	-14.5	27,816	-0.05%
2023/09/28	21.5	103.82	22.2	103.94	104.00	-0.8	28,735	0.00%
2023/09/27	14.3	103.73	32	103.98	104.00	-17.7	29,226	-0.06%
2023/09/26	61.3	104.50	0.5	104.87	104.00	60.7	30,286	0.20%
2023/09/25	32.1	105.03	251.1	105.00	105.50	-219	31,242	-0.70%	大賣/鉅額交易
2023/09/22	4.5	105.06	0.2	105.50	105.00	4.3	31,773	0.01%
2023/09/21	25.7	105.01	7	105.00	105.00	18.7	32,181	0.06%
2023/09/20	16.3	106.28	7	106.50	106.00	9.2	32,555	0.03%
2023/09/19	1.3	106.96	5.4	106.82	106.50	-4.1	33,360	-0.01%
2023/09/18	13.2	106.04	4	106.25	106.50	9.2	34,796	0.03%
2023/09/15	32.7	106.45	0.2	106.50	106.00	32.5	35,058	0.09%
2023/09/14	0	0.00	3	106.50	106.50	-3	34,962	-0.01%
2023/09/13	22.8	106.44	4.3	106.47	106.00	18.6	35,116	0.05%
2023/09/12	0	0.00	10.1	106.65	107.50	-10.1	35,594	-0.03%
2023/09/11	4.6	105.05	6	105.33	105.00	-1.4	35,679	0.00%
2023/09/08	6.1	105.50	0.8	106.00	106.00	5.3	35,975	0.01%
2023/09/07	1.4	105.63	8	105.50	105.50	-6.6	36,936	-0.02%
2023/09/06	19.2	106.03	6	106.50	106.00	13.2	38,325	0.03%
2023/09/05	3.4	106.85	11.1	106.55	107.00	-7.8	38,319	-0.02%
2023/09/04	3.2	106.95	0.1	106.50	106.50	3.1	38,384	0.01%
2023/09/01	1.1	107.00	2.2	107.45	107.50	-1.1	38,403	0.00%
2023/08/31	3.4	106.29	3	105.83	106.50	0.4	38,772	0.00%
2023/08/30	7.7	106.14	8	106.44	106.00	-0.3	38,234	0.00%
2023/08/29	54.9	106.39	13.8	105.71	106.00	41.1	38,783	0.11%
2023/08/28	9.1	108.72	2.1	108.25	108.00	7	38,485	0.02%
2023/08/25	127.9	108.47	12	108.33	108.00	115.9	39,185	0.30%	大買/鉅額交易
2023/08/24	243	109.49	149.4	109.19	109.50	93.6	40,302	0.23%	大買/大賣/
2023/08/23	81.1	106.50	5	106.90	106.50	76.1	40,756	0.19%
2023/08/22	105.2	106.50	2.2	106.50	106.50	103	41,061	0.25%	大買/鉅額交易
2023/08/21	26.4	106.19	1	105.50	106.00	25.4	41,271	0.06%
2023/08/18	19.3	106.28	5.1	106.21	106.00	14.2	41,354	0.03%
2023/08/17	8.1	106.56	25.4	106.09	106.50	-17.3	41,432	-0.04%
2023/08/16	39.6	105.91	4	106.25	105.50	35.6	41,323	0.09%
2023/08/15	234.8	107.96	17.6	108.23	107.00	217.2	41,146	0.53%	大買/鉅額交易
2023/08/14	17.2	109.50	11.3	109.68	110.00	5.9	40,542	0.01%
2023/08/11	48.9	108.63	9	108.72	108.50	39.9	40,690	0.10%
2023/08/10	4.3	109.91	5	110.00	110.00	-0.7	41,012	0.00%
2023/08/09	1.1	110.50	6.1	110.75	110.50	-5	41,109	-0.01%
2023/08/08	1.8	110.31	20.2	110.26	110.50	-18.4	41,947	-0.04%
2023/08/07	363.6	111.54	72.4	111.95	109.50	291.2	41,823	0.70%	大買/鉅額交易
2023/08/04	6	110.46	24.6	110.25	111.00	-18.7	41,358	-0.05%
2023/08/02	70.3	108.50	14.6	108.80	108.00	55.8	41,384	0.13%
2023/08/01	6.2	110.17	12.2	110.08	110.50	-6.1	40,993	-0.01%
2023/07/31	32.4	108.76	5	109.60	108.50	27.4	40,803	0.07%
2023/07/28	14.3	109.84	3	110.33	109.50	11.3	40,510	0.03%
2023/07/27	14.7	110.87	6.2	111.00	110.50	8.5	40,589	0.02%
2023/07/26	15.2	111.42	33.4	111.56	111.50	-18.2	40,899	-0.04%
2023/07/25	17.2	110.98	62.7	110.90	112.00	-45.5	40,721	-0.11%
2023/07/24	6.2	108.08	3	107.83	108.00	3.2	39,989	0.01%
2023/07/21	9.2	107.39	21.7	107.55	107.50	-12.5	40,226	-0.03%
2023/07/20	31.7	108.07	12.1	108.54	108.00	19.7	40,260	0.05%
2023/07/19	40.6	110.04	9.8	111.32	108.50	30.9	40,018	0.08%
2023/07/18	3.5	111.87	47.1	111.95	112.00	-43.6	39,654	-0.11%
2023/07/17	7.2	110.42	18.8	110.35	110.50	-11.6	39,110	-0.03%
2023/07/14	8.4	107.41	52.2	108.73	109.50	-43.8	38,735	-0.11%
2023/07/13	12.7	107.48	38.4	108.17	107.00	-25.6	38,284	-0.07%
2023/07/12	6.4	106.68	16.1	106.84	107.50	-9.7	38,042	-0.03%
2023/07/11	9.6	104.74	7	104.93	105.00	2.6	37,842	0.01%
2023/07/10	30.9	104.96	0	105.00	104.50	30.9	37,828	0.08%
2023/07/07	8.5	105.20	3	105.17	105.50	5.5	37,756	0.01%
2023/07/06	66.5	106.10	13	105.77	105.50	53.5	37,732	0.14%
2023/07/05	44.4	108.42	10.1	108.50	108.50	34.4	36,789	0.09%
2023/07/04	70.6	110.84	5	111.60	110.00	65.6	36,139	0.18%
2023/07/03	24.5	114.56	39.1	114.82	115.00	-14.6	35,462	-0.04%
2023/06/30	230.1	112.83	22.3	112.48	113.00	207.7	34,309	0.61%	大買/鉅額交易
2023/06/29	79.5	113.89	33	114.14	113.00	46.5	33,829	0.14%
2023/06/28	21.2	114.98	20.1	115.02	115.00	1.1	33,522	0.00%
2023/06/27	48.7	114.75	35.7	115.20	114.00	13	33,179	0.04%
2023/06/26	33	115.23	63.6	115.45	115.50	-30.6	32,601	-0.09%
2023/06/21	11.4	112.54	10.1	113.00	113.00	1.3	32,082	0.00%
2023/06/20	27.5	112.32	11.2	112.77	112.50	16.3	32,028	0.05%
2023/06/19	13.6	112.28	10	112.45	112.50	3.5	31,892	0.01%
2023/06/16	15	111.30	10	111.90	111.00	5	31,825	0.02%
2023/06/15	43.8	111.63	10	111.70	111.50	33.8	31,398	0.11%
2023/06/14	9.3	112.40	18.4	112.25	112.50	-9.1	31,855	-0.03%
2023/06/13	25.4	112.00	57.2	112.81	112.50	-31.9	31,723	-0.10%
2023/06/12	27.1	109.46	95.5	110.06	110.50	-68.4	30,901	-0.22%
2023/06/09	6	107.58	11.4	107.59	108.00	-5.4	29,760	-0.02%
2023/06/08	16.3	107.02	10.5	107.31	107.00	5.8	29,876	0.02%
2023/06/07	3.1	107.50	12.3	107.42	108.00	-9.2	30,051	-0.03%
2023/06/06	14.1	106.32	18.3	106.61	107.00	-4.3	30,703	-0.01%
2023/06/05	20.1	107.73	9.5	107.71	107.50	10.6	30,622	0.03%
2023/06/02	17	107.85	19.1	108.47	108.00	-2	31,419	-0.01%
2023/06/01	8.1	107.62	34	107.43	108.00	-26	31,156	-0.08%
2023/05/31	21	106.52	48.7	106.26	106.50	-27.7	30,871	-0.09%
2023/05/30	17.5	107.21	89.2	106.99	107.00	-71.7	30,356	-0.24%
2023/05/29	29.8	104.31	62.8	104.84	105.50	-33	29,635	-0.11%
2023/05/26	18.5	102.34	5	102.30	102.50	13.5	29,233	0.05%
2023/05/25	25.1	102.62	4.6	102.68	102.50	20.4	28,999	0.07%
2023/05/24	6	102.83	2	102.75	103.00	4	28,936	0.01%
2023/05/23	12.2	102.55	7	102.86	102.50	5.2	28,904	0.02%
2023/05/22	8.5	102.68	1.7	102.65	103.00	6.8	28,907	0.02%
2023/05/19	63.5	102.50	13	102.54	103.00	50.5	29,083	0.17%
2023/05/18	7	103.00	7.5	103.00	103.00	-0.5	29,193	0.00%
2023/05/17	11.1	102.23	10.1	102.90	102.50	1	29,333	0.00%
2023/05/16	35.8	102.28	2.2	102.05	102.00	33.6	28,993	0.12%
2023/05/15	51.7	102.12	1	102.00	102.00	50.7	28,601	0.18%
2023/05/12	6.1	105.34	52	105.00	102.50	-45.9	28,557	-0.16%
2023/05/11	6.1	105.34	52	105.00	105.00	-45.9	27,867	-0.16%
2023/05/10	13	106.19	13.3	106.26	106.50	-0.2	27,910	0.00%
2023/05/09	20.1	106.45	23.1	106.26	106.50	-3.1	28,140	-0.01%
2023/05/08	5.7	105.26	16.1	105.37	105.00	-10.3	28,301	-0.04%
2023/05/05	7	105.07	7	104.86	105.00	0	28,849	0.00%
2023/05/04	6.2	105.09	1.7	105.20	105.00	4.6	29,465	0.02%
2023/05/03	0.2	105.50	5.2	105.79	105.50	-5	29,917	-0.02%
2023/05/02	1.1	104.95	123.4	105.60	106.00	-122.3	30,781	-0.40%	大賣/鉅額交易
2023/04/28	0.6	104.00	29	104.14	104.50	-28.4	31,312	-0.09%
2023/04/27	7	103.51	1.8	103.50	103.50	5.2	31,454	0.02%
2023/04/26	2.4	103.00	18.8	103.61	103.50	-16.4	31,624	-0.05%
2023/04/25	26	103.22	7.1	103.00	103.00	18.9	31,354	0.06%
2023/04/24	11.8	103.77	2.1	103.76	103.50	9.7	31,215	0.03%
2023/04/21	10.1	104.20	12.1	104.96	104.00	-2	31,240	-0.01%
2023/04/20	3	104.17	26.1	104.21	104.50	-23.1	31,018	-0.07%
2023/04/19	3.8	103.87	6.1	103.84	104.00	-2.4	31,244	-0.01%
2023/04/18	2.1	104.00	14	104.07	104.50	-12	31,266	-0.04%
2023/04/17	32.6	104.02	7.5	103.93	104.00	25.1	31,594	0.08%
2023/04/14	11.1	104.13	78.1	103.97	104.50	-67.1	32,030	-0.21%
2023/04/13	4.6	102.99	11.4	102.96	103.00	-6.9	32,380	-0.02%
2023/04/12	19.1	102.82	4	103.00	102.50	15.1	32,302	0.05%
2023/04/11	41.5	103.01	8	103.44	103.50	33.5	32,585	0.10%
2023/04/10	11.4	103.11	2	103.25	103.00	9.4	32,478	0.03%
2023/04/07	7.1	103.43	0	0.00	103.00	7.1	32,418	0.02%
2023/04/06	8.1	103.63	0	0.00	103.50	8.1	32,371	0.03%
2023/03/31	2	104.25	1.5	104.50	104.00	0.5	31,976	0.00%
2023/03/30	1.2	104.41	10	104.10	104.50	-8.8	32,025	-0.03%
2023/03/29	3.2	103.66	4.3	103.50	103.50	-1	32,165	0.00%
2023/03/28	25.4	103.06	2.2	103.50	103.00	23.2	32,556	0.07%
2023/03/27	13.8	104.28	0	0.00	103.50	13.8	32,645	0.04%
2023/03/24	7.1	105.14	42.3	105.28	105.50	-35.2	33,306	-0.11%
2023/03/23	4.2	104.33	44.3	104.29	103.50	-40.1	32,568	-0.12%
2023/03/22	8.2	103.68	0.5	104.00	103.50	7.6	32,454	0.02%
2023/03/21	2.8	103.49	16.4	103.91	103.50	-13.6	32,672	-0.04%
2023/03/20	17.3	102.77	159	103.00	102.50	-141.8	32,644	-0.43%	大賣/鉅額交易
2023/03/17	405.1	104.00	315.1	103.94	103.50	90	32,828	0.27%	大買/大賣/
2023/03/16	14.2	102.43	30.2	102.62	102.00	-16.1	32,303	-0.05%
2023/03/15	9.2	102.39	0	0.00	102.50	9.2	32,585	0.03%
2023/03/14	12.2	102.00	13	102.23	102.00	-0.8	33,160	0.00%
2023/03/13	5	102.00	23.1	102.65	103.00	-18.1	33,434	-0.05%
2023/03/10	13.4	101.95	18	101.72	102.00	-4.6	34,333	-0.01%
2023/03/09	88.9	102.78	12.6	102.95	102.50	76.4	34,973	0.22%
2023/03/08	5.3	104.50	7.4	104.30	104.00	-2.1	35,167	-0.01%
2023/03/07	7.6	105.13	46.9	104.99	105.00	-39.3	35,211	-0.11%
2023/03/06	2.5	103.70	75	103.72	103.50	-72.5	34,782	-0.21%
2023/03/03	14.2	102.82	29	103.50	102.50	-14.9	34,733	-0.04%
2023/03/02	3.4	102.31	84	102.38	102.50	-80.7	34,949	-0.23%
2023/03/01	4.1	101.27	5	101.80	102.00	-0.9	35,010	0.00%
2023/02/24	35.7	101.57	11	102.00	101.00	24.7	34,736	0.07%
2023/02/23	2.2	102.50	12.2	102.50	103.00	-10	34,341	-0.03%
2023/02/22	12.1	101.67	1.2	101.58	102.00	10.9	34,713	0.03%
2023/02/21	11.8	102.68	2	102.50	102.50	9.8	34,783	0.03%
2023/02/20	16.4	102.97	7.4	103.23	103.00	9	35,331	0.03%
2023/02/17	10.5	103.14	11	103.36	103.50	-0.5	35,745	0.00%
2023/02/16	19	103.24	58.2	103.22	103.50	-39.2	36,384	-0.11%
2023/02/15	7.9	102.06	57.2	102.28	102.50	-49.3	37,202	-0.13%
2023/02/14	4	101.63	15	101.97	102.00	-11	37,250	-0.03%
2023/02/13	10.1	101.55	10.2	101.25	101.00	-0.1	37,616	0.00%
2023/02/10	11.3	101.37	6.1	101.50	101.50	5.2	37,809	0.01%
2023/02/09	7.1	101.14	17.6	101.00	101.00	-10.5	38,059	-0.03%
2023/02/08	15.4	100.51	4	100.50	100.50	11.4	38,379	0.03%
2023/02/07	32.9	100.73	12	101.83	100.50	20.9	38,627	0.05%
2023/02/06	23.1	101.15	54	101.56	101.50	-30.9	38,581	-0.08%
2023/02/03	44.6	99.65	3.1	99.80	99.60	41.5	38,523	0.11%
2023/02/02	62.3	100.24	2	100.50	100.00	60.3	38,531	0.16%
2023/02/01	30.5	100.07	8.2	100.18	100.00	22.3	38,077	0.06%
2023/01/31	14.9	99.82	35.5	100.18	99.70	-20.6	37,933	-0.05%
2023/01/30	65	98.36	5	98.68	98.10	60	37,093	0.16%
2023/01/17	24.1	98.28	12.6	98.32	98.10	11.5	36,341	0.03%
2023/01/16	21.7	98.63	5.9	98.64	98.10	15.8	36,361	0.04%
2023/01/13	18	98.95	8	99.08	98.60	10	36,315	0.03%
2023/01/12	12.5	98.93	8	98.83	98.60	4.5	36,978	0.01%
2023/01/11	7.1	99.48	154	99.42	99.10	-146.9	37,569	-0.39%	大賣/鉅額交易
2023/01/10	2.3	99.67	6.5	99.35	99.40	-4.3	37,879	-0.01%
2023/01/09	8.3	99.21	3.3	99.23	99.10	5	38,027	0.01%
2023/01/06	25.2	98.60	15	98.67	98.40	10.2	37,890	0.03%
2023/01/05	34.8	98.13	15.2	98.47	98.00	19.6	38,045	0.05%
2023/01/04	45.7	98.26	3.2	98.53	98.10	42.5	38,079	0.11%
2023/01/03	39.7	98.84	22.6	98.63	99.10	17.1	38,013	0.04%
2022/12/30	12.3	99.99	15.9	99.99	99.90	-3.6	37,602	-0.01%
2022/12/29	52.3	99.80	14.9	99.59	99.70	37.5	37,753	0.10%
2022/12/28	14.5	100.12	8	100.03	100.50	6.5	38,005	0.02%
2022/12/27	4.1	100.88	26.6	100.89	100.50	-22.5	37,915	-0.06%
2022/12/26	12.3	101.00	5	100.90	101.00	7.3	38,115	0.02%
2022/12/23	5.3	100.51	1	100.50	101.00	4.3	38,434	0.01%
2022/12/22	13.2	100.51	7.9	100.94	101.00	5.4	38,849	0.01%
2022/12/21	10.4	100.11	3	100.33	100.00	7.4	39,308	0.02%
2022/12/20	16.4	100.53	8	100.38	100.00	8.4	39,198	0.02%
2022/12/19	4.3	101.24	6.3	101.32	101.50	-2	39,135	-0.01%
2022/12/16	31.3	100.70	13.4	100.85	100.50	17.9	38,899	0.05%
2022/12/15	3.5	101.86	9	101.83	101.50	-5.5	38,102	-0.01%
2022/12/14	10.1	102.50	8	102.44	102.50	2.1	38,124	0.01%
2022/12/13	61.4	101.21	3	101.00	101.00	58.4	38,141	0.15%
2022/12/12	8.2	101.82	10.4	101.98	102.00	-2.2	37,850	-0.01%
2022/12/09	32.1	102.08	2	102.50	102.00	30.1	38,145	0.08%
2022/12/08	26.7	101.91	4	101.88	101.50	22.6	37,890	0.06%
2022/12/07	22	102.52	9.9	102.95	102.00	12.1	37,817	0.03%
2022/12/06	92.4	103.46	22	103.20	103.00	70.4	37,621	0.19%
2022/12/05	27.5	105.95	22.2	105.94	105.50	5.3	37,014	0.01%
2022/12/02	17.6	105.18	132.1	105.33	105.50	-114.6	36,500	-0.31%	大賣/鉅額交易
2022/12/01	36.2	102.40	59.8	102.37	103.00	-23.6	35,734	-0.07%
2022/11/30	35.1	101.00	13.1	101.11	100.50	22	34,905	0.06%
2022/11/29	9.8	99.89	6	99.97	100.00	3.8	34,038	0.01%
2022/11/28	46.4	100.00	3	100.00	100.00	43.4	33,757	0.13%
2022/11/25	13.1	100.54	9	100.56	100.50	4.1	33,605	0.01%
2022/11/24	28.6	100.39	4	100.25	101.00	24.6	33,507	0.07%
2022/11/23	22	101.10	0.4	101.50	100.50	21.6	33,169	0.07%
2022/11/22	32.3	100.07	2.1	100.04	100.50	30.2	33,091	0.09%
2022/11/21	5.2	100.41	14	100.61	100.00	-8.8	32,902	-0.03%
2022/11/18	21	101.51	2.5	102.05	100.50	18.6	32,636	0.06%
2022/11/17	7.2	101.43	1	101.50	101.50	6.2	32,326	0.02%
2022/11/16	26.2	101.89	21.4	102.14	101.50	4.9	32,188	0.02%
2022/11/15	10.1	101.70	22.1	101.93	101.50	-12	31,685	-0.04%
2022/11/14	62.3	99.79	32.5	100.94	101.50	29.8	31,198	0.10%
2022/11/11	132.9	100.68	8.1	100.19	100.00	124.8	30,512	0.41%	大買/鉅額交易
2022/11/10	27.4	100.63	3	100.67	100.50	24.4	29,543	0.08%
2022/11/09	13.5	101.80	13	101.69	102.50	0.5	29,373	0.00%
2022/11/08	39.6	100.04	6	100.25	100.00	33.6	29,190	0.12%
2022/11/07	47.7	100.00	8	100.25	100.00	39.7	29,498	0.13%
2022/11/04	73.1	100.00	4	100.22	100.50	69.1	29,858	0.23%
2022/11/03	19	100.95	13.2	101.01	101.00	5.9	29,990	0.02%
2022/11/02	12	101.42	5	101.00	102.00	7	29,765	0.02%
2022/11/01	33.4	101.44	0	0.00	101.50	33.4	29,668	0.11%
2022/10/31	13.2	102.13	12	102.46	102.50	1.2	29,304	0.00%
2022/10/28	3.4	103.65	2	104.00	104.00	1.4	29,222	0.00%
2022/10/27	8.7	104.20	2.7	104.13	104.00	6	29,368	0.02%
2022/10/26	5	103.00	5.4	103.96	104.00	-0.4	29,519	0.00%
2022/10/25	2.1	102.74	7	103.29	103.50	-4.9	29,293	-0.02%
2022/10/24	112.2	103.03	15	103.13	103.00	97.2	29,045	0.33%	大買/
2022/10/21	10	102.65	9	103.00	103.50	1	28,923	0.00%
2022/10/20	29.5	101.44	15.7	102.26	102.50	13.8	29,034	0.05%
2022/10/19	8.1	103.56	5.2	103.71	103.00	2.9	28,453	0.01%
2022/10/18	31.7	104.23	1.2	105.00	103.50	30.5	28,204	0.11%
2022/10/17	15.3	104.77	12.2	104.55	105.00	3.1	28,041	0.01%
2022/10/14	6.2	104.76	5	105.20	105.00	1.2	27,956	0.00%
2022/10/13	7.9	103.25	12.8	103.85	103.50	-4.9	28,122	-0.02%
2022/10/12	19.1	103.48	5	103.40	103.00	14.1	27,974	0.05%
2022/10/11	40.2	104.71	5	104.50	104.00	35.2	27,628	0.13%
2022/10/07	1.2	107.00	34.2	107.08	107.50	-33	27,413	-0.12%
2022/10/06	2.1	107.47	6	106.92	107.50	-3.9	27,815	-0.01%
2022/10/05	10.1	106.20	33	106.41	107.00	-22.9	27,893	-0.08%
2022/10/04	13.4	102.24	2	102.25	102.50	11.4	27,455	0.04%
2022/10/03	7.1	101.15	6	101.08	101.00	1.1	27,474	0.00%
2022/09/30	12.1	101.09	19.4	101.17	102.00	-7.2	27,695	-0.03%
2022/09/29	23.4	101.27	108	101.51	101.50	-84.6	27,913	-0.30%	大賣/
2022/09/28	45.9	101.95	13.1	102.57	100.50	32.9	28,002	0.12%
2022/09/27	36.5	103.56	4	103.50	103.50	32.5	27,942	0.12%
2022/09/26	17.2	104.62	27.1	104.87	104.00	-9.9	28,760	-0.03%
2022/09/23	10	106.65	3	107.00	106.50	7	29,122	0.02%
2022/09/22	8.1	106.56	14	107.00	107.00	-5.9	29,606	-0.02%
2022/09/21	39.2	107.46	2.4	108.34	107.00	36.8	29,763	0.12%
2022/09/20	4.2	107.64	12.5	108.08	108.50	-8.3	29,793	-0.03%
2022/09/19	1	107.31	3	106.67	107.00	-2	29,797	-0.01%
2022/09/16	11.5	107.11	1.1	107.05	107.50	10.4	30,004	0.03%
2022/09/15	0.1	108.00	5	108.40	108.00	-4.9	30,148	-0.02%
2022/09/14	10.4	107.72	11	107.95	107.50	-0.6	30,383	0.00%
2022/09/13	1	109.98	57.9	109.73	110.00	-56.9	30,584	-0.19%
2022/09/12	3	108.00	1	108.00	108.50	2	30,594	0.01%
2022/09/08	10.2	106.62	5	107.00	107.00	5.2	31,113	0.02%
2022/09/07	50.8	106.79	2	107.00	106.00	48.8	31,387	0.16%
2022/09/06	11.5	107.89	6	107.92	108.50	5.5	31,270	0.02%
2022/09/05	5	108.00	1	108.00	108.00	4	31,528	0.01%
2022/09/02	2	107.75	5	107.50	107.50	-3	31,931	-0.01%
2022/09/01	28.9	107.56	2	107.50	107.50	26.9	32,046	0.08%
2022/08/31	0.6	108.49	2.5	108.99	109.00	-1.8	31,915	-0.01%
2022/08/30	16.4	108.17	0	0.00	108.50	16.4	31,741	0.05%
2022/08/29	25.2	108.26	1.2	108.08	108.00	24.1	32,006	0.08%
2022/08/26	4	109.88	4	110.00	110.50	0	32,155	0.00%
2022/08/25	11.7	109.82	0.9	110.00	109.50	10.8	32,478	0.03%
2022/08/24	32.5	109.39	29.2	109.33	109.50	3.3	33,426	0.01%
2022/08/23	8.1	110.00	3.1	110.16	110.00	5	34,509	0.01%
2022/08/22	15.1	110.10	14	110.50	111.00	1.1	34,940	0.00%
2022/08/19	15.1	111.04	6.5	111.27	111.00	8.6	35,525	0.02%
2022/08/18	21.1	111.48	1.5	111.66	112.00	19.5	35,898	0.05%
2022/08/17	2	111.50	17.6	112.20	112.50	-15.6	36,728	-0.04%
2022/08/16	54.6	111.32	13	111.12	111.00	41.6	36,840	0.11%
2022/08/15	19	112.24	16	112.44	112.00	3	36,930	0.01%
2022/08/12	35.7	113.13	35.3	112.81	112.50	0.3	37,208	0.00%
2022/08/11	10.6	111.98	88.8	112.32	113.00	-78.3	37,022	-0.21%
2022/08/10	13.9	110.22	32.1	109.97	110.00	-18.3	36,918	-0.05%
2022/08/09	13.1	108.15	9.4	108.65	109.00	3.7	36,398	0.01%
2022/08/08	3	107.00	10	107.65	108.00	-7	36,343	-0.02%
2022/08/05	4.1	108.01	7.4	108.43	108.00	-3.3	36,295	-0.01%
2022/08/04	32.4	107.10	23	108.26	108.00	9.4	36,249	0.03%
2022/08/03	4.2	107.14	14	108.18	108.50	-9.8	35,932	-0.03%
2022/08/02	22.1	107.14	27.7	107.12	108.00	-5.6	35,709	-0.02%
2022/08/01	1.9	108.74	20	108.70	109.00	-18.1	35,441	-0.05%
2022/07/29	0.5	109.00	10.5	108.74	109.00	-10	35,652	-0.03%
2022/07/28	2.3	108.29	7.1	108.29	108.50	-4.7	35,867	-0.01%
2022/07/27	5.1	108.00	14.3	108.63	108.00	-9.1	36,003	-0.03%
2022/07/26	2	107.75	16.5	107.71	108.00	-14.5	35,778	-0.04%
2022/07/25	3.6	107.08	15	107.53	107.50	-11.4	35,635	-0.03%
2022/07/22	1	106.50	11.2	106.22	106.00	-10.2	35,447	-0.03%
2022/07/21	1	104.50	8	104.94	105.50	-7	35,462	-0.02%
2022/07/20	14.3	103.97	6	104.75	103.50	8.3	35,419	0.02%
2022/07/19	1	104.50	1	104.50	104.00	0	35,511	0.00%
2022/07/18	0	104.79	33	104.97	105.00	-33	35,446	-0.09%
2022/07/15	0	105.25	4	105.38	105.00	-4	35,469	-0.01%
2022/07/14	13.2	104.38	65	104.95	105.00	-51.8	35,384	-0.15%
2022/07/13	18.2	102.97	24.5	103.27	102.50	-6.3	34,910	-0.02%
2022/07/12	12.4	100.47	11.3	100.34	100.50	1.1	34,569	0.00%
2022/07/11	14.4	101.50	50.2	101.00	101.00	-35.8	34,330	-0.10%
2022/07/08	15.2	102.37	12	103.25	102.00	3.2	34,172	0.01%
2022/07/07	2.9	101.54	51	103.11	103.50	-48.1	33,867	-0.14%
2022/07/06	35.8	101.22	6.4	101.29	100.50	29.4	33,478	0.09%
2022/07/05	14.3	102.05	11.2	102.32	102.50	3.1	33,199	0.01%
2022/07/04	56.6	100.40	15.3	100.61	100.00	41.2	32,860	0.13%
2022/07/01	31.8	107.31	14.6	106.61	106.00	17.2	32,262	0.05%
2022/06/30	26.5	109.54	7.2	109.86	109.00	19.3	31,744	0.06%
2022/06/29	3.8	111.00	16	111.88	111.00	-12.2	31,393	-0.04%
2022/06/28	0	111.17	28	111.75	112.00	-28	31,168	-0.09%
2022/06/27	10.3	111.44	6.2	111.50	111.00	4.2	31,040	0.01%
2022/06/24	2.1	109.74	65.3	110.02	110.00	-63.3	30,863	-0.21%
2022/06/23	47.1	108.14	6	108.58	108.00	41.1	30,701	0.13%
2022/06/22	18.3	110.06	1.1	110.46	109.50	17.2	30,281	0.06%
2022/06/21	15.8	111.21	132.2	111.90	112.00	-116.3	30,597	-0.38%	大賣/鉅額交易
2022/06/20	14.1	109.39	15.1	109.40	109.00	-1	30,276	0.00%
2022/06/17	21.4	109.76	17.2	109.74	109.50	4.1	30,071	0.01%
2022/06/16	42	112.15	22	111.16	111.50	20	29,597	0.07%
2022/06/15	28.4	111.82	4	112.00	112.00	24.4	30,439	0.08%
2022/06/14	16.5	110.87	7.9	111.12	111.50	8.6	30,755	0.03%
2022/06/13	43.3	111.68	5.5	111.61	111.50	37.8	30,823	0.12%
2022/06/10	5.1	114.30	48.1	114.54	114.00	-43	30,587	-0.14%
2022/06/09	8.5	114.53	17.4	115.06	115.50	-8.8	30,617	-0.03%
2022/06/08	1	113.99	3.3	113.95	114.00	-2.3	30,518	-0.01%
2022/06/07	33.3	113.78	4.4	114.08	113.50	28.9	30,625	0.09%
2022/06/06	25.1	114.96	25.1	115.36	115.50	0	30,483	0.00%
2022/06/02	11.2	114.60	34.2	115.06	114.00	-23	30,890	-0.07%
2022/06/01	19	114.89	40.6	114.47	114.50	-21.6	31,010	-0.07%
2022/05/31	161.1	112.49	249.5	112.28	113.00	-88.5	30,133	-0.29%	大買/大賣/
2022/05/30	28.3	109.13	37.6	110.03	110.50	-9.3	28,871	-0.03%
2022/05/27	114.3	110.50	121.8	110.47	110.00	-7.4	28,372	-0.03%	大買/大賣/
2022/05/26	16	109.50	8	109.54	109.00	8	27,992	0.03%
2022/05/25	2.5	108.74	39.4	109.46	109.50	-37	27,818	-0.13%
2022/05/24	4.1	108.13	25	108.66	108.00	-20.9	27,347	-0.08%
2022/05/23	21.3	107.74	16.4	108.28	108.00	4.9	26,969	0.02%
2022/05/20	8.3	107.69	62.5	107.98	107.00	-54.2	26,832	-0.20%
2022/05/19	15	106.60	25.3	106.66	107.50	-10.3	26,456	-0.04%
2022/05/18	11	106.41	45.7	106.69	107.00	-34.7	26,023	-0.13%
2022/05/17	3	104.83	16.3	104.90	105.00	-13.3	25,518	-0.05%
2022/05/16	23	104.02	2.2	104.23	104.50	20.8	25,323	0.08%
2022/05/13	1.2	103.50	7	103.64	104.00	-5.8	25,172	-0.02%
2022/05/12	12.3	102.54	6.4	102.74	102.00	5.9	25,217	0.02%
2022/05/11	1.6	103.50	5	103.50	103.00	-3.4	25,124	-0.01%
2022/05/10	2	103.99	15	103.67	104.00	-13	25,133	-0.05%
2022/05/09	3.5	103.36	38.2	103.57	104.00	-34.7	25,217	-0.14%
2022/05/06	2.6	103.31	3.2	103.50	104.00	-0.6	25,527	0.00%
2022/05/05	7.3	104.57	41.8	105.05	104.50	-34.5	25,631	-0.13%
2022/05/04	2.7	104.00	23.3	104.00	104.00	-20.7	25,602	-0.08%
2022/05/03	2	101.75	46	102.45	102.50	-44	25,586	-0.17%
2022/04/29	0	102.00	1.3	102.00	102.00	-1.3	25,993	0.00%
2022/04/28	13.1	100.58	6.1	100.50	101.50	7	26,305	0.03%
2022/04/27	29.5	100.00	24	100.04	100.00	5.5	26,323	0.02%
2022/04/26	14.3	100.96	2	101.25	101.00	12.3	26,227	0.05%
2022/04/25	39.9	101.04	6	101.25	100.50	33.9	26,131	0.13%
2022/04/22	3	102.67	1.1	103.50	103.50	1.9	25,723	0.01%
2022/04/21	20.1	103.20	2.1	103.50	103.00	18	26,086	0.07%
2022/04/20	18.3	102.85	0	0.00	103.00	18.3	26,106	0.07%
2022/04/19	9.4	102.09	3	102.33	102.00	6.4	26,095	0.02%
2022/04/18	18	102.50	18.1	102.50	102.50	0	26,235	0.00%
2022/04/15	5.9	103.19	1.5	103.50	103.00	4.4	26,622	0.02%
2022/04/14	11.1	104.00	1.5	104.00	104.00	9.6	27,070	0.04%
2022/04/13	1.9	104.00	2	104.00	104.00	-0.1	27,740	0.00%
2022/04/12	6.5	102.44	0.1	103.00	102.00	6.4	29,846	0.02%
2022/04/11	16.8	102.11	1	102.50	102.00	15.8	29,853	0.05%
2022/04/08	33	102.97	4	102.50	103.00	29	29,736	0.10%
2022/04/07	27.1	103.57	1	104.00	103.00	26.1	29,605	0.09%
2022/04/06	8.1	104.57	4.2	105.00	105.00	4	29,253	0.01%
2022/04/01	44.4	104.74	1.1	104.55	104.50	43.3	28,990	0.15%
2022/03/31	12.2	106.45	21.2	106.09	106.00	-9	28,748	-0.03%
2022/03/30	5.3	105.41	12	105.54	105.50	-6.7	28,608	-0.02%
2022/03/29	32	105.34	1.2	105.92	105.50	30.8	28,506	0.11%
2022/03/28	33.2	105.00	7.3	105.79	106.00	25.9	28,443	0.09%
2022/03/25	45.1	106.62	5.2	106.28	106.00	39.9	28,332	0.14%
2022/03/24	88.4	106.44	110.1	106.64	106.50	-21.7	28,289	-0.08%	大賣/
2022/03/23	41	104.63	11	104.95	105.50	30	27,980	0.11%
2022/03/22	15.5	103.90	7.1	104.01	104.00	8.4	28,224	0.03%
2022/03/21	22.1	104.96	5	105.40	104.50	17.1	28,256	0.06%
2022/03/18	5.2	104.62	36	105.49	106.00	-30.8	28,271	-0.11%
2022/03/17	12	103.54	48.8	104.00	104.00	-36.8	27,192	-0.14%
2022/03/16	33.3	100.91	1.8	100.83	101.50	31.5	26,806	0.12%
2022/03/15	35.5	101.26	3	101.50	101.00	32.5	26,458	0.12%
2022/03/14	53.1	103.01	4	103.00	102.50	49.1	26,525	0.19%
2022/03/11	3	103.17	24	103.17	103.50	-21	26,516	-0.08%
2022/03/10	2	103.00	19.4	103.40	103.00	-17.4	26,500	-0.07%
2022/03/09	29.4	101.91	26	101.52	101.50	3.4	26,385	0.01%
2022/03/08	79.4	101.27	17.1	100.92	101.50	62.3	26,349	0.24%
2022/03/07	33.8	102.93	16	103.13	102.50	17.8	25,720	0.07%
2022/03/04	21	104.00	3.2	104.58	105.00	17.8	25,816	0.07%
2022/03/03	4	104.88	29.4	104.88	104.50	-25.4	25,972	-0.10%
2022/03/02	2.8	104.59	2.2	104.53	104.50	0.6	26,143	0.00%
2022/03/01	1.6	104.64	6.4	104.77	104.50	-4.8	26,204	-0.02%
2022/02/25	26.9	102.99	11.1	103.01	103.00	15.8	26,220	0.06%
2022/02/24	51.5	103.39	10.3	102.95	102.50	41.3	26,098	0.16%
2022/02/23	14.3	105.00	4.2	105.00	105.00	10.1	25,606	0.04%
2022/02/22	23.1	104.37	27	104.13	104.50	-4	25,709	-0.02%
2022/02/21	0	105.50	19.2	106.16	106.00	-19.2	25,784	-0.07%
2022/02/18	4.3	105.15	1	105.50	105.50	3.3	25,924	0.01%
2022/02/17	18.1	105.44	22	105.86	106.00	-3.9	25,998	-0.02%
2022/02/16	21.6	105.24	2	105.50	105.50	19.6	26,003	0.08%
2022/02/15	17.4	104.42	3.2	104.38	104.00	14.2	26,223	0.05%
2022/02/14	19.1	104.05	14	104.04	104.00	5.1	26,310	0.02%
2022/02/11	20.2	105.01	3	105.00	106.00	17.2	26,318	0.07%
2022/02/10	14.1	106.39	5	106.30	106.50	9.1	26,440	0.03%
2022/02/09	9	106.00	23.4	106.06	106.50	-14.4	26,437	-0.05%
2022/02/08	22	105.07	70.5	105.37	105.50	-48.4	26,352	-0.18%
2022/02/07	15.6	102.73	11	103.06	103.00	4.6	25,826	0.02%
2022/01/26	48.2	102.34	1	102.50	102.00	47.2	25,471	0.19%
2022/01/25	26.2	102.89	7.6	102.50	103.00	18.6	25,257	0.07%
2022/01/24	12.3	103.34	21.1	103.13	103.00	-8.8	25,076	-0.04%
2022/01/21	50.4	102.30	4.1	102.50	102.00	46.3	24,727	0.19%
2022/01/20	24.3	103.34	3	103.50	103.00	21.3	24,415	0.09%
2022/01/19	9.2	103.83	15	104.00	103.50	-5.8	24,199	-0.02%
2022/01/18	3.2	104.01	11	104.05	103.50	-7.8	24,100	-0.03%
2022/01/17	11	103.73	4.7	103.68	103.50	6.3	24,204	0.03%
2022/01/14	72.2	103.56	1.5	103.67	103.50	70.7	24,181	0.29%
2022/01/13	5.1	105.01	2	105.01	105.50	3.1	24,050	0.01%
2022/01/12	37.5	104.13	11.1	104.32	104.50	26.4	24,214	0.11%
2022/01/11	33.3	104.23	6	104.42	104.50	27.3	24,338	0.11%
2022/01/10	26.9	105.08	11.6	105.56	104.50	15.3	24,605	0.06%
2022/01/07	29	106.52	38.7	106.37	106.50	-9.7	24,846	-0.04%
2022/01/06	53.3	107.31	24.5	106.78	107.00	28.8	24,497	0.12%
2022/01/05	125.9	108.98	163.3	108.94	109.00	-37.5	23,990	-0.16%	大買/大賣/
2022/01/04	11.9	103.58	5.8	103.97	103.50	6	22,264	0.03%
2022/01/03	35.7	103.58	22	103.48	103.00	13.7	22,420	0.06%
2021/12/30	10.1	104.35	2.1	104.26	104.00	8	22,693	0.04%
2021/12/29	5	104.70	0.1	105.00	105.00	4.9	23,058	0.02%
2021/12/28	2	104.50	4	105.12	105.50	-2	23,528	-0.01%
2021/12/27	3.2	104.34	3.1	104.49	104.50	0.1	23,690	0.00%
2021/12/24	4.1	104.38	2	104.50	104.00	2.1	24,112	0.01%
2021/12/23	2	104.01	9.5	103.89	104.00	-7.4	24,295	-0.03%
2021/12/22	14	104.21	18	103.61	103.50	-4	24,599	-0.02%
2021/12/21	7	104.00	27	104.07	104.50	-20	24,777	-0.08%
2021/12/20	18.6	103.20	0	0.00	103.00	18.6	24,788	0.08%
2021/12/17	25.2	103.44	2	104.00	103.50	23.2	24,743	0.09%
2021/12/16	33.4	103.80	0	0.00	103.50	33.4	24,530	0.14%
2021/12/15	20.2	104.06	7.1	104.78	105.00	13.1	24,606	0.05%
2021/12/14	7	104.22	5	104.50	104.50	2	24,867	0.01%
2021/12/13	40	104.83	1	106.00	104.50	39	24,882	0.16%
2021/12/10	23.3	105.07	31.8	105.07	105.00	-8.5	25,648	-0.03%
2021/12/09	1	105.50	2.3	105.72	106.00	-1.3	25,628	-0.01%
2021/12/08	31	105.49	6.3	105.91	105.00	24.7	25,632	0.10%
2021/12/07	10	106.10	5.1	106.39	106.00	4.9	25,267	0.02%
2021/12/06	19	106.76	11	106.77	106.50	8	25,185	0.03%
2021/12/03	20.2	105.90	11	105.27	105.00	9.2	25,281	0.04%
2021/12/02	14.6	105.74	16.1	106.41	105.00	-1.5	25,365	-0.01%
2021/12/01	6.5	105.53	7.1	105.29	105.50	-0.6	25,219	0.00%
2021/11/30	33.1	103.84	0	0.00	103.50	33.1	25,243	0.13%
2021/11/29	21	103.59	7.2	103.32	103.50	13.8	24,913	0.06%
2021/11/26	32.7	104.10	7	103.91	103.50	25.7	24,820	0.10%
2021/11/25	14.7	105.64	7.6	105.70	105.00	7.1	24,927	0.03%
2021/11/24	42.6	105.17	8.2	105.56	105.50	34.4	24,868	0.14%
2021/11/23	33.5	106.17	2.1	106.50	106.00	31.4	24,601	0.13%
2021/11/22	9	106.83	8.6	106.83	106.50	0.4	24,446	0.00%
2021/11/19	43.1	106.90	2	107.00	106.50	41.1	24,384	0.17%
2021/11/18	15.1	106.90	10.1	106.70	107.00	5.1	24,337	0.02%
2021/11/17	25.3	107.38	16.7	107.73	107.00	8.6	24,205	0.04%
2021/11/16	18.6	108.33	7.2	108.14	108.00	11.4	24,180	0.05%
2021/11/15	16.8	109.02	3.4	108.80	108.00	13.4	24,775	0.05%
2021/11/12	4.2	108.86	12.4	108.70	109.00	-8.2	24,877	-0.03%
2021/11/11	17.1	107.82	6.2	107.78	107.50	10.9	24,858	0.04%
2021/11/10	6.9	108.55	30.8	108.81	109.00	-24	25,126	-0.10%
2021/11/09	14.4	107.51	5.4	107.63	108.00	8.9	25,521	0.04%
2021/11/08	23	107.18	20.8	107.07	107.50	2.2	25,431	0.01%
2021/11/05	7.1	108.63	10.4	108.48	109.00	-3.3	25,877	-0.01%
2021/11/04	2.1	108.00	8.3	108.01	108.00	-6.2	26,297	-0.02%
2021/11/03	22.1	107.98	12	107.96	107.50	10.1	26,495	0.04%
2021/11/02	11.8	108.04	15.5	107.97	107.50	-3.7	26,978	-0.01%
2021/11/01	7.1	107.15	9	107.06	106.50	-1.9	26,974	-0.01%
2021/10/29	25.1	107.10	3.6	107.09	107.00	21.5	27,025	0.08%
2021/10/28	0.3	108.49	1.8	108.50	108.50	-1.5	27,041	-0.01%
2021/10/27	11.1	107.91	4	108.13	108.00	7.1	27,205	0.03%
2021/10/26	7.1	108.50	28.4	109.00	109.00	-21.3	27,413	-0.08%
2021/10/25	7	108.00	23	108.11	108.00	-16	27,459	-0.06%
2021/10/22	1	108.00	9.2	107.72	107.50	-8.1	27,653	-0.03%
2021/10/21	12.2	107.74	10	107.95	108.00	2.2	27,868	0.01%
2021/10/20	2	107.50	8	107.81	107.50	-6	27,916	-0.02%
2021/10/19	16.3	107.63	5.7	107.80	107.00	10.6	27,785	0.04%
2021/10/18	19.1	108.32	16	109.56	107.50	3.1	28,334	0.01%
2021/10/15	12.9	108.92	66.4	109.18	109.50	-53.5	28,682	-0.19%
2021/10/14	7	106.79	18	106.97	106.50	-11	28,303	-0.04%
2021/10/13	6.5	105.23	9	106.00	105.50	-2.5	28,537	-0.01%
2021/10/12	12.3	105.26	1	106.48	105.00	11.3	28,786	0.04%
2021/10/08	21.1	107.52	29	107.48	108.00	-7.9	29,185	-0.03%
2021/10/07	10	106.10	40	106.45	107.00	-30	29,179	-0.10%
2021/10/06	54.3	103.70	50	103.54	103.00	4.3	29,150	0.01%
2021/10/05	69.5	101.31	28.5	101.67	101.50	41	28,786	0.14%
2021/10/04	26.1	103.16	6	103.00	103.00	20	28,567	0.07%
2021/10/01	171.1	103.65	7	103.43	103.00	164.1	28,543	0.57%	大買/鉅額交易
2021/09/30	11.7	104.92	108	104.53	105.00	-96.3	28,439	-0.34%	大賣/
2021/09/29	52	104.89	1	104.53	105.00	51	28,792	0.18%
2021/09/28	23.4	106.51	10	106.65	106.50	13.4	29,592	0.05%
2021/09/27	3.8	107.74	2.2	108.00	107.50	1.6	29,497	0.01%
2021/09/24	4	107.50	3.1	107.66	107.50	0.9	29,530	0.00%
2021/09/23	21.1	106.76	3	107.17	106.50	18.1	29,793	0.06%
2021/09/22	40.4	106.47	5	106.80	107.00	35.3	29,774	0.12%
2021/09/17	10.1	108.40	4	108.75	108.50	6.1	29,528	0.02%
2021/09/16	18.2	108.11	1	108.00	107.50	17.2	29,476	0.06%
2021/09/15	33.3	109.71	43	110.01	108.50	-9.8	29,612	-0.03%
2021/09/14	11.3	107.41	6.3	107.34	107.50	5	29,019	0.02%
2021/09/13	17.9	106.96	1	107.00	106.50	16.9	29,065	0.06%
2021/09/10	3.6	107.90	14	107.50	108.00	-10.4	29,390	-0.04%
2021/09/09	19.1	106.90	0	0.00	107.00	19.1	29,660	0.06%
2021/09/08	10.8	107.28	1	108.50	107.50	9.8	29,623	0.03%
2021/09/07	10.9	108.89	26	108.90	108.50	-15.1	29,547	-0.05%
2021/09/06	10.2	111.95	24.8	111.56	111.00	-14.5	29,553	-0.05%
2021/09/03	8.5	112.35	26.5	112.33	112.50	-18	29,849	-0.06%
2021/09/02	15.8	111.54	31.1	111.37	111.50	-15.3	29,768	-0.05%
2021/09/01	4.2	110.52	21.3	110.91	111.00	-17.1	29,654	-0.06%
2021/08/31	8	108.56	25.7	109.33	111.00	-17.8	29,587	-0.06%
2021/08/30	7.1	108.01	9	108.61	109.00	-1.9	29,418	-0.01%
2021/08/27	3.1	107.35	9	107.89	108.00	-5.9	29,666	-0.02%
2021/08/26	9.2	107.34	5	107.50	107.50	4.2	29,835	0.01%
2021/08/25	6.1	108.17	6.5	108.50	108.50	-0.4	30,168	0.00%
2021/08/24	1.1	108.02	32.9	108.57	109.00	-31.8	30,304	-0.10%
2021/08/23	2.3	106.79	6	107.50	107.50	-3.8	30,576	-0.01%
2021/08/20	7.2	103.96	20	103.60	104.50	-12.8	30,649	-0.04%
2021/08/19	50.3	103.75	32	103.83	103.00	18.3	31,163	0.06%
2021/08/18	15.6	105.48	3	106.17	107.00	12.6	30,717	0.04%
2021/08/17	19.6	107.02	4.2	107.24	106.50	15.4	31,031	0.05%
2021/08/16	29.4	107.33	12.2	107.14	107.50	17.2	31,124	0.06%
2021/08/13	29.6	109.17	16.3	109.80	109.00	13.3	31,441	0.04%
2021/08/12	3.9	109.30	7.1	109.08	109.00	-3.3	31,378	-0.01%
2021/08/11	131.9	107.83	8.5	107.73	109.00	123.4	31,859	0.39%	大買/鉅額交易
2021/08/10	58.7	109.34	133	108.84	108.50	-74.3	32,440	-0.23%	大賣/
2021/08/09	1.6	111.68	10	111.95	112.00	-8.5	33,341	-0.03%
2021/08/06	6.1	112.07	11.9	112.35	112.50	-5.8	33,684	-0.02%
2021/08/05	9.1	111.45	6	111.25	112.00	3.1	34,169	0.01%
2021/08/04	7.4	111.59	6.3	111.92	112.00	1.1	36,329	0.00%
2021/08/03	27.3	111.30	9	111.56	111.50	18.3	37,309	0.05%
2021/08/02	9	111.94	27.8	112.14	113.00	-18.8	37,640	-0.05%
2021/07/30	16.9	110.24	8	110.13	110.00	8.9	38,246	0.02%
2021/07/29	7.3	110.79	9.5	110.95	111.00	-2.2	38,400	-0.01%
2021/07/28	3.6	109.86	17.1	109.89	110.50	-13.6	39,142	-0.03%
2021/07/27	3.2	110.87	9.7	111.20	111.50	-6.4	40,042	-0.02%
2021/07/26	21.8	109.94	21	110.17	110.00	0.8	40,774	0.00%
2021/07/23	26.4	110.62	19	111.92	110.50	7.4	40,978	0.02%
2021/07/22	51.9	109.92	14	111.29	110.50	37.9	41,267	0.09%
2021/07/21	37.4	113.51	16	113.78	112.50	21.4	41,185	0.05%
2021/07/20	40.5	114.76	35.1	114.77	114.50	5.3	40,817	0.01%
2021/07/19	41.7	116.61	7	116.59	116.50	34.7	41,033	0.08%
2021/07/16	21.1	118.57	18.3	118.92	119.50	2.8	41,627	0.01%
2021/07/15	23.8	118.73	67.2	118.86	119.50	-43.4	41,646	-0.10%
2021/07/14	19	116.88	40.7	116.98	116.00	-21.7	41,038	-0.05%
2021/07/13	17.1	116.35	35	116.27	116.50	-17.9	41,122	-0.04%
2021/07/12	10.4	115.01	5.3	115.28	115.00	5.1	41,396	0.01%
2021/07/09	31.5	113.87	16	113.81	114.00	15.5	41,770	0.04%
2021/07/08	19.2	115.34	5.3	115.59	115.50	13.9	42,184	0.03%
2021/07/07	27.3	115.76	14.5	116.00	115.00	12.8	42,614	0.03%
2021/07/06	21.8	116.36	68.5	116.17	116.50	-46.7	43,302	-0.11%
2021/07/05	35.5	115.10	93.1	114.99	117.00	-57.6	43,911	-0.13%
2021/07/02	31	111.85	4.2	112.24	111.50	26.9	43,223	0.06%
2021/07/01	14	112.04	10	111.85	112.00	4	43,510	0.01%
2021/06/30	30.8	112.41	36.3	113.11	112.00	-5.5	43,940	-0.01%
2021/06/29	16.1	111.97	6.7	111.70	111.50	9.4	45,039	0.02%
2021/06/28	48.1	111.96	8.1	111.57	111.50	40	46,909	0.09%
2021/06/25	24.6	114.21	33.8	114.19	113.00	-9.2	47,286	-0.02%
2021/06/24	7.1	112.49	36	112.96	113.00	-28.9	47,379	-0.06%
2021/06/23	11.7	110.60	21.1	110.69	111.50	-9.5	47,741	-0.02%
2021/06/22	21.1	109.05	5.1	109.40	108.50	16	48,354	0.03%
2021/06/21	34.3	109.19	1.4	109.17	108.50	32.9	49,335	0.07%
2021/06/18	25.2	112.50	15.5	111.81	111.50	9.7	50,635	0.02%
2021/06/17	20.4	111.45	5	111.50	113.00	15.3	51,947	0.03%
2021/06/16	11.5	112.06	14.7	112.10	111.50	-3.2	54,351	-0.01%
2021/06/15	31	112.73	4.1	112.63	113.00	26.9	56,251	0.05%
2021/06/11	14.9	113.35	89.1	112.77	113.50	-74.2	58,242	-0.13%
2021/06/10	25	110.78	19	110.97	110.50	6	59,189	0.01%
2021/06/09	8.1	110.00	6.5	110.00	109.50	1.6	60,027	0.00%
2021/06/08	9.1	110.62	6.7	110.65	110.50	2.4	61,243	0.00%
2021/06/07	22.3	110.79	10.1	110.46	110.50	12.2	62,197	0.02%
2021/06/04	22.4	110.05	5	111.10	112.00	17.4	62,654	0.03%
2021/06/03	13.4	111.43	11.1	111.59	111.00	2.3	62,906	0.00%
2021/06/02	44.7	112.43	10.1	112.31	112.00	34.6	63,414	0.05%
2021/06/01	26.4	114.19	33.2	114.26	114.50	-6.8	64,306	-0.01%
2021/05/31	11.2	112.59	74.7	112.87	113.50	-63.5	65,255	-0.10%
2021/05/28	23.9	110.70	11.2	110.87	111.00	12.7	66,126	0.02%
2021/05/27	36.9	108.75	28	109.18	109.50	8.9	66,575	0.01%
2021/05/26	23.6	111.20	12.1	110.88	111.50	11.5	67,559	0.02%
2021/05/25	16	111.88	36.6	112.17	112.00	-20.6	69,013	-0.03%
2021/05/24	8.2	108.69	24	108.58	109.50	-15.8	69,079	-0.02%
2021/05/21	127.3	108.54	50.2	109.05	109.50	77.1	69,408	0.11%	大買/
2021/05/20	4.3	105.39	37.6	105.92	106.00	-33.3	69,516	-0.05%
2021/05/19	27.6	105.08	55.5	104.64	105.00	-28	70,236	-0.04%
2021/05/18	33.5	104.69	64.5	104.95	107.00	-31	70,231	-0.04%
2021/05/17	66.6	99.60	221.6	99.94	98.20	-155	70,387	-0.22%	大賣/鉅額交易
2021/05/14	47.1	104.47	35.1	104.78	104.50	12	70,236	0.02%
2021/05/13	40.8	101.88	68.6	102.40	103.00	-27.8	70,571	-0.04%
2021/05/12	116.8	100.88	66.6	101.10	102.00	50.2	70,334	0.07%	大買/
2021/05/11	116.4	108.07	45.4	107.20	107.00	71	69,233	0.10%	大買/
2021/05/10	38.3	113.86	20.8	114.38	113.00	17.5	69,994	0.03%
2021/05/07	46	116.48	53.6	116.28	117.50	-7.7	72,312	-0.01%
2021/05/06	22.8	112.12	18.3	112.35	112.50	4.6	73,359	0.01%
2021/05/05	47.6	110.76	20.1	111.65	110.00	27.6	74,195	0.04%
2021/05/04	88.5	109.15	42.3	109.39	108.50	46.2	75,249	0.06%
2021/05/03	72.5	113.13	41.4	112.93	112.50	31	76,133	0.04%
2021/04/29	25.5	117.00	19.1	117.24	116.00	6.4	78,603	0.01%
2021/04/28	39.3	117.31	26.3	117.20	117.00	13	79,282	0.02%
2021/04/27	23.8	119.38	18.8	119.20	118.50	5	80,842	0.01%
2021/04/26	54.3	118.22	16.3	118.56	117.50	38	81,368	0.05%
2021/04/23	24.7	118.45	28.6	118.29	119.00	-3.9	82,262	0.00%
2021/04/22	75.4	118.90	76.3	119.10	117.50	-0.9	84,441	0.00%
2021/04/21	50.7	120.42	32.9	120.23	120.00	17.9	88,574	0.02%
2021/04/20	30.1	121.43	8.3	121.63	122.00	21.8	89,305	0.02%
2021/04/19	41.5	122.23	48.4	122.04	121.50	-6.9	90,633	-0.01%
2021/04/16	58.3	122.77	38	123.05	123.50	20.3	91,260	0.02%
2021/04/15	35.5	120.40	11.4	120.76	121.00	24.1	92,273	0.03%
2021/04/14	69	121.51	56.7	121.09	121.50	12.4	93,500	0.01%
2021/04/13	62.8	122.32	20.8	122.36	122.50	42	96,281	0.04%
2021/04/12	77.2	120.73	18.5	120.73	120.50	58.7	99,322	0.06%
2021/04/09	113.4	121.06	18.2	121.63	120.00	95.2	102,027	0.09%	大買/
2021/04/08	25.5	122.50	15	122.37	122.50	10.5	101,224	0.01%
2021/04/07	23.5	123.52	18	123.19	123.50	5.5	101,243	0.01%
2021/04/06	23.4	122.99	10.2	123.17	122.50	13.3	101,439	0.01%
2021/04/01	92.1	122.08	42.4	122.33	121.50	49.8	101,864	0.05%
2021/03/31	152.5	124.75	58.5	124.53	124.00	94	102,143	0.09%	大買/
2021/03/30	15.7	129.39	30.1	129.23	129.50	-14.3	100,661	-0.01%
2021/03/29	24.4	128.08	32.5	128.03	128.50	-8.1	100,823	-0.01%
2021/03/26	25.2	126.74	19	126.79	126.50	6.2	101,700	0.01%
2021/03/25	46.8	127.68	21.4	127.49	126.50	25.5	101,299	0.03%
2021/03/24	66.9	128.90	26.4	129.22	128.00	40.5	100,686	0.04%
2021/03/23	96.7	131.63	57	132.15	130.50	39.8	99,806	0.04%
2021/03/22	33.3	126.68	130.2	127.82	130.00	-96.9	98,701	-0.10%	大賣/
2021/03/19	140.8	124.85	122.3	125.93	123.50	18.5	97,546	0.02%	大買/大賣/
2021/03/18	179.2	129.84	191.5	130.17	129.50	-12.3	95,637	-0.01%	大買/大賣/
2021/03/17	87.5	126.07	144.5	126.00	126.00	-57	94,357	-0.06%	大賣/
2021/03/16	51	122.47	70.1	122.38	123.00	-19.1	92,873	-0.02%
2021/03/15	47.3	120.69	71.2	119.98	121.00	-24	92,452	-0.03%
2021/03/12	166.3	119.34	234.4	119.74	120.00	-68.2	93,263	-0.07%	大買/大賣/
2021/03/11	74	116.97	52.4	117.13	117.00	21.6	94,385	0.02%
2021/03/10	31.2	115.54	37.9	115.91	115.50	-6.7	93,926	-0.01%
2021/03/09	25.3	113.23	51.1	113.83	115.00	-25.9	93,640	-0.03%
2021/03/08	62	115.00	125.1	113.68	113.50	-63	93,481	-0.07%	大賣/
2021/03/05	67.2	114.71	73.5	114.70	115.00	-6.3	92,985	-0.01%
2021/03/04	68.3	113.41	30.7	114.39	114.50	37.6	92,545	0.04%
2021/03/03	14.3	114.55	49.6	114.74	115.50	-35.3	91,575	-0.04%
2021/03/02	64.8	113.42	22.5	113.99	112.00	42.4	90,689	0.05%
2021/02/26	125.2	112.94	36.1	113.73	112.00	89	90,179	0.10%	大買/
2021/02/25	42.8	115.67	95.1	115.14	116.50	-52.3	88,553	-0.06%
2021/02/24	42.9	112.00	57.2	113.27	110.50	-14.3	87,097	-0.02%
2021/02/23	15.2	110.15	22.2	110.00	111.50	-7	86,598	-0.01%
2021/02/22	95	112.46	36.5	112.83	111.00	58.5	86,137	0.07%
2021/02/19	52.9	110.18	31.7	110.59	110.00	21.3	85,645	0.02%
2021/02/18	34.1	113.41	17.3	113.94	113.00	16.8	84,850	0.02%
2021/02/17	85.1	113.86	234.4	113.99	114.00	-149.3	84,908	-0.18%	大賣/鉅額交易
2021/02/05	67.8	114.06	47.2	114.06	113.50	20.6	83,928	0.02%
2021/02/04	73.6	114.35	36.4	114.18	114.00	37.2	83,134	0.04%
2021/02/03	36.6	116.32	55.2	116.31	116.50	-18.6	82,680	-0.02%
2021/02/02	30.8	116.06	61.1	116.10	116.50	-30.3	82,107	-0.04%
2021/02/01	88.2	110.73	86.6	110.72	113.00	1.6	81,389	0.00%
2021/01/29	164.9	114.69	114.6	115.65	111.50	50.3	79,640	0.06%	大買/大賣/
2021/01/28	90.9	119.25	69.1	119.36	118.50	21.8	76,874	0.03%
2021/01/27	34.7	123.36	68.8	123.44	123.00	-34.1	75,136	-0.05%
2021/01/26	98.9	122.08	127.4	122.74	122.00	-28.5	73,916	-0.04%	大賣/
2021/01/25	145.5	121.43	112.6	120.73	123.00	32.9	72,070	0.05%	大買/大賣/
2021/01/22	157.7	119.85	215.2	120.30	121.50	-57.5	70,174	-0.08%	大買/大賣/
2021/01/21	43.6	116.38	58.1	116.46	117.00	-14.5	67,021	-0.02%
2021/01/20	99.9	115.52	80.2	116.30	114.50	19.7	66,129	0.03%
2021/01/19	46.2	115.00	59.8	115.23	115.00	-13.6	64,197	-0.02%
2021/01/18	78.7	113.16	80.3	113.21	114.00	-1.6	63,005	0.00%
2021/01/15	122	115.69	225.1	116.59	115.50	-103.1	61,737	-0.17%	大買/大賣/鉅額交易
2021/01/14	432.5	114.46	478.4	113.63	116.00	-45.9	59,302	-0.08%	大買/大賣/
2021/01/13	73.1	105.67	56.2	105.84	106.50	16.9	54,542	0.03%
2021/01/12	76	103.86	61.5	104.21	104.00	14.5	53,983	0.03%
2021/01/11	50.2	107.22	30.8	107.50	107.50	19.4	53,647	0.04%
2021/01/08	79	107.68	105.7	107.75	108.00	-26.7	53,291	-0.05%	大賣/
2021/01/07	39.7	106.85	135.4	106.49	107.00	-95.6	51,832	-0.18%	大賣/
2021/01/06	141.5	105.18	176.3	105.09	105.00	-34.8	50,561	-0.07%	大買/大賣/
2021/01/05	141.6	103.05	289.1	102.85	104.00	-147.5	47,274	-0.31%	大買/大賣/鉅額交易
2021/01/04	286.5	97.40	414.3	97.44	99.90	-127.8	44,037	-0.29%	大買/大賣/鉅額交易
2020/12/31	25	91.53	29.5	91.81	92.00	-4.5	40,427	-0.01%
2020/12/30	15	90.76	36	91.02	91.60	-21	40,179	-0.05%
2020/12/29	42.3	90.83	44.6	90.66	90.40	-2.3	39,796	-0.01%
2020/12/28	53	92.22	54.3	92.36	91.80	-1.4	39,355	0.00%
2020/12/25	91.6	91.59	192.6	91.55	91.80	-101	38,556	-0.26%	大賣/鉅額交易
2020/12/24	29.5	89.36	43.5	89.44	89.60	-14	37,188	-0.04%
2020/12/23	15.4	88.77	76.9	88.87	88.80	-61.5	37,032	-0.17%
2020/12/22	79.3	88.57	74.4	89.23	87.70	4.9	36,732	0.01%
2020/12/21	25.6	87.86	13	88.05	88.00	12.6	36,124	0.03%
2020/12/18	6	87.80	11.5	87.77	87.70	-5.5	35,941	-0.02%
2020/12/17	14	87.91	19	87.95	87.80	-5	35,866	-0.01%
2020/12/16	22	87.90	33.4	87.88	88.20	-11.4	35,716	-0.03%
2020/12/15	26.1	87.14	55	86.95	87.10	-29	35,463	-0.08%
2020/12/14	41.4	88.38	52.4	88.57	87.70	-11	35,162	-0.03%
2020/12/11	56	86.94	68.7	87.32	87.60	-12.8	34,666	-0.04%
2020/12/10	63.1	87.88	60.2	87.85	87.70	2.8	33,930	0.01%
2020/12/09	75.2	88.76	64.3	88.82	89.00	10.9	33,480	0.03%
2020/12/08	114.9	88.61	234	88.49	87.60	-119.1	32,621	-0.37%	大買/大賣/鉅額交易
2020/12/07	296.6	85.29	307.9	85.75	87.90	-11.3	31,140	-0.04%	大買/大賣/
2020/12/04	52	82.96	59.6	82.98	82.90	-7.6	28,798	-0.03%
2020/12/03	32	82.16	11.2	82.09	82.00	20.8	28,368	0.07%
2020/12/02	15.2	82.73	20	83.06	82.70	-4.8	28,204	-0.02%
2020/12/01	2	82.60	6.5	82.48	82.90	-4.5	28,227	-0.02%
2020/11/30	33.1	82.53	17.1	82.55	82.30	16	28,504	0.06%
2020/11/27	25.1	82.61	4.2	82.61	82.60	20.9	27,917	0.07%
2020/11/26	45	82.92	24.6	82.90	83.00	20.4	27,869	0.07%
2020/11/25	13.1	82.02	14	82.09	82.00	-0.9	27,823	0.00%
2020/11/24	36.2	82.56	35	82.15	82.00	1.2	27,853	0.00%
2020/11/23	7	82.87	9	82.87	82.90	-2	27,877	-0.01%
2020/11/20	18.7	82.37	24	82.37	82.50	-5.3	27,738	-0.02%
2020/11/19	20.2	82.73	26	82.70	82.90	-5.8	27,618	-0.02%
2020/11/18	13	83.09	23.4	83.11	83.20	-10.4	27,595	-0.04%
2020/11/17	8.1	82.75	52.1	82.99	83.00	-44	27,491	-0.16%
2020/11/16	27.7	82.52	57.3	82.46	82.60	-29.7	27,885	-0.11%
2020/11/13	222.6	81.40	227	81.41	81.40	-4.4	27,577	-0.02%	大買/大賣/
2020/11/12	15.3	81.57	22.5	81.70	81.90	-7.2	27,494	-0.03%
2020/11/11	25	80.94	34.6	81.17	81.60	-9.6	27,213	-0.04%
2020/11/10	11	80.77	22	80.66	80.80	-11	27,174	-0.04%
2020/11/09	125.2	80.97	46.2	81.04	81.20	79	28,235	0.28%	大買/
2020/11/06	111	79.69	18	79.66	79.70	93	28,321	0.33%	大買/
2020/11/05	18	78.76	351.8	78.99	79.00	-333.8	28,488	-1.17%	大賣/鉅額交易
2020/11/04	7.1	78.62	13	78.92	78.80	-5.9	29,073	-0.02%
2020/11/03	3	78.60	9.8	78.45	78.30	-6.8	29,122	-0.02%
2020/11/02	10	77.90	15.1	78.15	78.30	-5.1	29,432	-0.02%
2020/10/30	13.8	77.55	8	77.64	77.50	5.8	29,600	0.02%
2020/10/29	16	77.50	9	77.78	78.00	7	29,550	0.02%
2020/10/28	22.3	78.89	21	78.58	78.30	1.3	30,059	0.00%
2020/10/27	23	79.70	25.6	79.82	80.00	-2.6	30,234	-0.01%
2020/10/26	18.4	80.62	17	80.24	80.20	1.4	30,632	0.00%
2020/10/23	36.1	80.71	27	81.08	80.70	9.1	31,049	0.03%
2020/10/22	11	80.60	34	80.49	80.80	-23	32,073	-0.07%
2020/10/21	58	80.61	30	80.67	80.40	28	32,779	0.09%
2020/10/20	35.6	81.49	76	81.53	81.40	-40.4	33,058	-0.12%
2020/10/19	57	81.18	73.8	80.94	81.30	-16.8	33,610	-0.05%
2020/10/16	51	79.43	22.9	79.05	78.60	28.1	33,408	0.08%
2020/10/15	1.9	78.10	7.3	78.31	78.10	-5.4	33,847	-0.02%
2020/10/14	13.1	78.21	24	78.25	78.00	-10.9	34,602	-0.03%
2020/10/13	6.2	78.75	11	78.65	78.90	-4.8	34,800	-0.01%
2020/10/12	18	78.58	36	78.55	78.70	-18	35,259	-0.05%
2020/10/08	2	77.75	6	77.80	78.00	-4	35,425	-0.01%
2020/10/07	22.3	77.47	1	77.60	77.40	21.3	35,744	0.06%
2020/10/06	5.1	77.88	6	77.97	77.80	-0.9	36,066	0.00%
2020/10/05	1	77.60	8.1	78.09	77.70	-7.1	36,653	-0.02%
2020/09/30	12	77.62	7	77.87	77.40	5	37,159	0.01%
2020/09/29	14.2	77.52	20	77.99	77.00	-5.8	37,455	-0.02%
2020/09/28	3.1	76.06	39	76.27	76.90	-35.9	37,793	-0.10%
2020/09/25	114.1	74.77	15	74.67	74.30	99.1	38,001	0.26%	大買/
2020/09/24	63.4	75.47	119	75.22	75.00	-55.6	38,076	-0.15%	大賣/
2020/09/23	6	76.85	6	76.82	76.70	0	37,687	0.00%
2020/09/22	16.3	76.88	2.4	77.02	76.80	13.9	38,132	0.04%
2020/09/21	13	77.63	11	77.59	77.40	2	38,706	0.01%
2020/09/18	18.9	77.86	30	77.77	77.60	-11.1	40,000	-0.03%
2020/09/17	22.2	78.32	4	78.45	78.10	18.2	40,947	0.04%
2020/09/16	30.1	78.77	65	78.80	78.80	-34.9	41,362	-0.08%
2020/09/15	40.4	79.23	4	79.18	79.10	36.4	41,339	0.09%
2020/09/14	23	79.23	29	79.15	79.40	-6	41,646	-0.01%
2020/09/11	15	78.34	3	78.30	78.50	12	41,491	0.03%
2020/09/10	9.8	78.38	16	78.56	78.50	-6.2	41,523	-0.01%
2020/09/09	14	77.21	2.1	77.43	77.90	11.9	41,410	0.03%
2020/09/08	11.2	77.68	24	77.90	77.50	-12.8	41,473	-0.03%
2020/09/07	18.1	77.10	1.8	77.22	77.30	16.3	41,611	0.04%
2020/09/04	18.1	76.95	9	77.04	76.90	9.1	41,954	0.02%
2020/09/03	67.6	78.28	13.9	78.55	77.70	53.7	41,789	0.13%
2020/09/02	6	77.18	0	0.00	77.80	6	41,734	0.01%
2020/09/01	17.3	76.78	17	76.73	77.00	0.3	42,211	0.00%
2020/08/31	13.4	77.51	3.1	77.60	76.90	10.3	42,474	0.02%
2020/08/28	10	77.43	52	77.53	77.50	-42	42,692	-0.10%
2020/08/27	12.2	77.94	14.5	77.88	77.50	-2.3	42,988	-0.01%
2020/08/26	7.2	78.07	2.9	78.26	78.20	4.4	43,281	0.01%
2020/08/25	12	78.27	5.1	78.20	78.30	7	43,441	0.02%
2020/08/24	9.1	77.88	3.8	78.05	77.60	5.3	43,891	0.01%
2020/08/21	25	78.00	23	78.06	78.20	2	43,964	0.00%
2020/08/20	27.3	77.20	90.8	77.79	77.10	-63.5	43,929	-0.14%
2020/08/19	12.1	79.71	31	80.35	79.30	-18.9	43,368	-0.04%
2020/08/18	13	79.69	6	79.67	79.80	7	43,283	0.02%
2020/08/17	37	80.26	5.2	80.41	80.20	31.8	43,604	0.07%
2020/08/14	6.3	80.08	17	80.48	80.40	-10.7	43,618	-0.02%
2020/08/13	67	80.03	142.4	81.35	79.50	-75.4	43,559	-0.17%	大賣/
2020/08/12	157	81.04	41.8	80.58	81.40	115.2	42,948	0.27%	大買/鉅額交易
2020/08/11	47	79.90	101	80.24	79.80	-54	43,139	-0.13%	大賣/
2020/08/10	115.1	80.04	41	80.11	80.50	74.1	43,407	0.17%	大買/
2020/08/07	29	78.56	12	78.80	78.30	17	43,275	0.04%
2020/08/06	24	79.23	4.1	78.95	79.00	19.9	43,625	0.05%
2020/08/05	17	78.19	13	78.16	77.90	4	43,829	0.01%
2020/08/04	13	77.86	10.9	77.87	78.10	2.1	44,340	0.00%
2020/08/03	41	77.82	33	77.53	77.10	8	44,597	0.02%
2020/07/31	60	78.87	30	79.19	78.40	30	44,108	0.07%
2020/07/30	19.8	77.94	48	77.95	78.00	-28.2	43,832	-0.06%
2020/07/29	35.5	78.44	21	78.44	78.00	14.5	43,666	0.03%
2020/07/28	89	80.06	25	80.12	78.40	64	43,848	0.15%
2020/07/27	70.8	78.28	14	78.60	78.00	56.8	43,342	0.13%
2020/07/24	37.7	80.81	23	81.13	80.00	14.7	42,760	0.03%
2020/07/23	62.3	81.91	26.4	81.99	82.10	35.9	42,348	0.08%
2020/07/22	113	85.58	55.1	85.56	85.90	57.9	41,517	0.14%	大買/
2020/07/21	102.5	85.40	68.8	85.33	85.30	33.7	40,594	0.08%	大買/
2020/07/20	52.4	86.04	87	86.41	86.80	-34.6	39,798	-0.09%
2020/07/17	90.5	88.39	25.2	88.18	88.00	65.3	39,066	0.17%
2020/07/16	40	87.51	23	87.57	87.60	17	39,095	0.04%
2020/07/15	13	86.84	21.5	86.72	86.60	-8.5	38,790	-0.02%
2020/07/14	16.3	86.74	11.9	86.71	86.30	4.4	39,163	0.01%
2020/07/13	3.4	85.94	12	86.18	86.70	-8.6	39,298	-0.02%
2020/07/10	12.5	85.09	30.7	85.73	84.80	-18.2	39,392	-0.05%
2020/07/09	18.4	86.15	7.1	86.41	86.20	11.4	39,134	0.03%
2020/07/08	7.1	86.91	37	86.98	87.00	-29.9	38,728	-0.08%
2020/07/07	9.2	86.39	1,214.2	86.33	87.00	-1,205	38,430	-3.14%	大賣/鉅額交易
2020/07/06	63.1	86.01	27	86.48	86.40	36.1	38,484	0.09%
2020/07/03	28	85.25	58	85.33	85.30	-30	39,251	-0.08%
2020/07/02	15	85.59	7	85.70	86.00	8	39,318	0.02%
2020/07/01	24.5	86.76	44.2	86.42	85.90	-19.7	39,567	-0.05%
2020/06/30	23	86.06	64	86.15	86.30	-41	39,234	-0.10%
2020/06/29	46.5	84.42	143	84.03	85.20	-96.5	38,911	-0.25%	大賣/
2020/06/24	78.6	82.97	81.5	82.96	83.50	-2.9	37,861	-0.01%
2020/06/23	18.3	79.87	45	79.91	80.20	-26.7	37,387	-0.07%
2020/06/22	7.1	78.51	19.2	78.53	78.90	-12.1	37,269	-0.03%
2020/06/19	2	78.45	5	78.48	78.80	-3	37,883	-0.01%
2020/06/18	7.5	78.09	6	78.28	78.50	1.5	37,988	0.00%
2020/06/17	7	78.31	6.5	78.32	78.20	0.5	38,713	0.00%
2020/06/16	24	78.18	12	78.24	78.40	12	40,122	0.03%
2020/06/15	31	77.43	3	77.53	77.00	28	41,533	0.07%
2020/06/12	34	77.48	5.1	77.61	78.00	28.9	42,349	0.07%
2020/06/11	10.2	78.77	17.3	79.57	78.60	-7.1	42,992	-0.02%
2020/06/10	9.8	79.77	36.4	79.74	79.90	-26.6	43,388	-0.06%
2020/06/09	8.1	79.33	28	79.85	79.50	-19.9	44,767	-0.04%
2020/06/08	37.1	79.41	62	79.40	79.70	-24.9	45,559	-0.05%
2020/06/05	8	78.05	52.8	78.11	78.50	-44.8	45,175	-0.10%
2020/06/04	10	78.26	57	78.31	78.40	-47	45,232	-0.10%
2020/06/03	13	77.98	99.1	77.94	78.10	-86.1	45,254	-0.19%
2020/06/02	4.4	77.05	45	77.20	77.10	-40.6	45,186	-0.09%
2020/06/01	6.3	76.23	17	76.57	76.20	-10.7	45,106	-0.02%
2020/05/29	7.2	75.02	6	74.82	75.80	1.2	45,158	0.00%
2020/05/28	6	75.35	12	75.68	75.30	-6	44,994	-0.01%
2020/05/27	6	75.12	32	75.27	75.30	-26	45,453	-0.06%
2020/05/26	12.2	74.61	45	75.01	74.80	-32.8	45,969	-0.07%
2020/05/25	63	73.41	3	73.37	73.60	60	46,216	0.13%
2020/05/22	73.3	73.77	13	73.88	73.60	60.3	46,552	0.13%
2020/05/21	20	74.73	8	74.75	74.70	12	46,325	0.03%
2020/05/20	39.6	74.82	0	0.00	74.50	39.6	46,417	0.09%
2020/05/19	66.2	75.05	9	74.98	74.80	57.2	46,489	0.12%
2020/05/18	123.2	75.53	52	75.25	75.00	71.2	46,100	0.15%	大買/
2020/05/15	33.1	77.49	11	77.09	77.10	22.1	45,526	0.05%
2020/05/14	43	78.20	22	78.24	78.20	21	45,023	0.05%
2020/05/13	64.3	78.20	22.1	78.49	78.80	42.2	44,680	0.09%
2020/05/12	181.1	77.77	6	77.67	77.30	175.1	44,565	0.39%	大買/鉅額交易
2020/05/11	19.8	78.61	43	78.41	78.90	-23.3	44,747	-0.05%
2020/05/08	3.2	76.14	48	76.39	76.20	-44.8	44,242	-0.10%
2020/05/07	7.5	75.26	25.6	75.28	75.20	-18.2	44,308	-0.04%
2020/05/06	24.5	74.38	18	75.03	74.30	6.5	44,218	0.01%
2020/05/05	115.6	74.62	9	74.18	74.10	106.6	44,492	0.24%	大買/鉅額交易
2020/05/04	172	74.56	76	74.49	74.50	96	44,768	0.21%	大買/
2020/04/30	85.8	76.33	35	76.63	77.00	50.8	44,694	0.11%
2020/04/29	78.2	75.78	34	75.73	75.60	44.2	44,975	0.10%
2020/04/28	153	74.99	5	74.98	75.20	148	45,609	0.32%	大買/鉅額交易
2020/04/27	64.1	74.81	39	74.98	74.90	25.1	47,798	0.05%
2020/04/24	204	73.86	6.2	74.03	73.80	197.8	47,910	0.41%	大買/鉅額交易
2020/04/23	398	73.97	6	74.70	74.00	392	48,896	0.80%	大買/鉅額交易
2020/04/22	62	73.21	9	73.50	73.90	53	48,768	0.11%
2020/04/21	46.2	73.96	55	74.16	73.50	-8.8	48,703	-0.02%
2020/04/20	80	76.06	83	75.90	76.20	-3	48,171	-0.01%
2020/04/17	28.1	75.89	44	75.97	75.80	-16	48,024	-0.03%
2020/04/16	37	74.42	26	74.62	74.00	11	47,392	0.02%
2020/04/15	27	74.54	16	74.34	74.10	11	47,157	0.02%
2020/04/14	28.3	73.81	18	73.98	74.40	10.3	47,387	0.02%
2020/04/13	66	73.57	11	73.11	73.10	55	47,485	0.12%
2020/04/10	102.1	73.64	14	73.70	73.90	88.1	47,506	0.19%	大買/
2020/04/09	31	74.81	50.6	74.74	74.00	-19.6	47,817	-0.04%
2020/04/08	99	74.21	76	74.36	75.00	23	47,242	0.05%
2020/04/07	15	71.13	21	71.17	71.20	-6	45,981	-0.01%
2020/04/06	19	69.72	4	69.80	70.20	15	45,466	0.03%
2020/04/01	6	70.00	9	70.26	70.00	-3	44,975	-0.01%
2020/03/31	22	70.07	3	70.07	69.90	19	44,733	0.04%
2020/03/30	18	69.77	15	69.62	70.00	3	44,283	0.01%
2020/03/27	44.1	70.96	29.5	70.78	70.10	14.6	43,919	0.03%
2020/03/26	17	70.94	24.5	70.88	71.00	-7.5	43,204	-0.02%
2020/03/25	46.2	71.86	81	71.64	71.40	-34.8	43,208	-0.08%
2020/03/24	72	69.66	31	70.10	69.40	41	42,793	0.10%
2020/03/23	80.4	67.86	28	67.67	67.50	52.4	43,074	0.12%
2020/03/20	64.8	69.55	49.1	69.80	70.80	15.7	42,561	0.04%
2020/03/19	121.5	67.79	118	67.86	66.30	3.5	41,412	0.01%	大買/大賣/
2020/03/18	90.4	70.39	52	70.21	70.00	38.4	40,185	0.10%
2020/03/17	40.4	70.81	49.1	71.14	70.60	-8.7	39,472	-0.02%
2020/03/16	65.4	72.41	48.8	72.08	71.10	16.6	38,858	0.04%
2020/03/13	91.4	71.19	29.6	72.84	74.60	61.8	38,007	0.16%
2020/03/12	78	75.50	14	76.17	74.70	64	36,846	0.17%
2020/03/11	40	79.06	13	79.05	78.60	27	35,761	0.08%
2020/03/10	19	79.13	15	79.13	79.40	4	35,582	0.01%
2020/03/09	76.1	79.40	35	79.31	79.10	41.1	35,358	0.12%
2020/03/06	21	80.92	8	81.10	80.80	13	35,166	0.04%
2020/03/05	14.2	83.16	13	83.08	82.70	1.2	35,040	0.00%
2020/03/04	19.4	81.60	15.8	81.46	81.70	3.6	35,049	0.01%
2020/03/03	8	80.94	13.8	81.29	81.00	-5.8	34,888	-0.02%
2020/03/02	55.3	79.30	13.6	79.28	79.20	41.7	34,638	0.12%
2020/02/27	24.6	80.45	0	0.00	80.30	24.6	34,937	0.07%
2020/02/26	38.4	81.23	25	81.44	81.10	13.4	34,982	0.04%
2020/02/25	9	81.74	60	80.66	82.30	-51	34,763	-0.15%
2020/02/24	33.9	80.64	27.5	80.78	80.70	6.4	34,847	0.02%
2020/02/21	27.3	81.90	18.8	81.89	81.70	8.5	35,036	0.02%
2020/02/20	17.1	82.82	17	83.17	82.80	0.1	36,338	0.00%
2020/02/19	11.2	83.35	10	83.73	83.80	1.2	36,346	0.00%
2020/02/18	9.5	83.66	3.5	83.74	83.40	6	36,642	0.02%
2020/02/17	13.3	83.94	15	84.00	83.90	-1.7	37,750	0.00%
2020/02/14	6.3	84.85	3	84.87	84.90	3.3	38,341	0.01%
2020/02/13	11	85.32	24	85.58	84.70	-13	39,439	-0.03%
2020/02/12	13	84.15	28	84.54	85.50	-15	40,708	-0.04%
2020/02/11	6.1	82.59	5.8	82.93	82.90	0.3	41,559	0.00%
2020/02/10	33.6	81.43	40.4	80.39	82.00	-6.8	42,608	-0.02%
2020/02/07	12.8	82.85	11	82.88	82.90	1.8	43,602	0.00%
2020/02/06	12.4	82.87	16.8	82.91	83.60	-4.4	45,059	-0.01%
2020/02/05	18.8	82.16	36.8	82.27	82.20	-18	46,922	-0.04%
2020/02/04	22.5	82.96	47.4	83.24	82.20	-24.9	48,200	-0.05%
2020/02/03	37.6	80.44	56.4	80.19	82.20	-18.8	48,094	-0.04%
2020/01/31	65.3	83.52	40.2	84.03	83.20	25.1	47,505	0.05%
2020/01/30	195.9	83.69	50.3	84.08	83.10	145.5	47,070	0.31%	大買/鉅額交易
2020/01/20	10	92.67	9	92.68	92.30	1	44,925	0.00%
2020/01/17	8.1	91.99	90	92.05	92.30	-81.9	44,926	-0.18%
2020/01/16	2	89.75	7	89.87	90.00	-5	44,307	-0.01%
2020/01/15	2.1	89.98	7	90.04	89.90	-4.9	45,467	-0.01%
2020/01/14	0	0.00	26	89.97	90.00	-26	46,469	-0.06%
2020/01/13	0	0.00	9.2	89.22	89.60	-9.2	46,698	-0.02%
2020/01/10	5.6	88.35	26	88.30	89.00	-20.4	47,630	-0.04%
2020/01/09	17.7	87.39	8.5	87.46	87.10	9.2	48,452	0.02%
2020/01/08	68.6	87.14	37.4	87.34	86.50	31.2	48,573	0.06%
2020/01/07	35.6	89.40	18.1	89.15	89.10	17.5	48,302	0.04%
2020/01/06	9	90.87	4	90.55	90.50	5	48,395	0.01%
2020/01/03	11	91.06	51.3	91.72	91.60	-40.3	48,271	-0.08%
2020/01/02	5	90.82	14	90.78	90.80	-9	48,116	-0.02%
2019/12/31	14.1	90.84	50.6	90.71	90.80	-36.5	48,193	-0.08%
2019/12/30	4	91.05	6	91.15	90.90	-2	48,265	0.00%
2019/12/27	3	91.57	8	91.51	91.50	-5	48,462	-0.01%
2019/12/26	9.1	90.92	1.7	90.82	90.80	7.3	48,560	0.02%
2019/12/25	5.4	91.04	27	90.96	91.00	-21.6	49,146	-0.04%
2019/12/24	0.3	90.90	2	91.10	90.90	-1.7	49,384	0.00%
2019/12/23	4	91.23	45	90.96	91.50	-41	49,552	-0.08%
2019/12/20	38.7	91.10	10.1	92.05	91.10	28.6	49,578	0.06%
2019/12/19	8	91.66	6.6	92.01	92.20	1.4	49,260	0.00%
2019/12/18	21.1	92.65	49.8	92.22	92.40	-28.7	48,958	-0.06%
2019/12/17	4	91.13	35.8	91.28	91.60	-31.8	48,539	-0.07%
2019/12/16	9	91.81	19	91.74	91.60	-10	48,561	-0.02%
2019/12/13	7.8	91.34	9.5	91.28	91.00	-1.7	48,552	0.00%
2019/12/12	8	91.84	36.6	91.79	91.00	-28.6	48,727	-0.06%
2019/12/11	1	90.80	31	91.03	91.30	-30	48,865	-0.06%
2019/12/10	4	90.23	0	0.00	90.30	4	49,354	0.01%
2019/12/09	7.5	90.85	27.4	91.11	91.00	-19.9	49,715	-0.04%
2019/12/06	13.3	90.28	19.4	90.39	90.50	-6.1	49,472	-0.01%
2019/12/05	20	90.19	9	90.21	89.90	11	49,467	0.02%
2019/12/04	2	89.00	7	89.04	89.50	-5	49,622	-0.01%
2019/12/03	7.7	89.18	13	89.45	90.00	-5.3	49,672	-0.01%
2019/12/02	35	87.81	34.2	88.41	88.60	0.8	49,485	0.00%
2019/11/29	14.8	88.83	12.4	89.35	88.50	2.4	49,213	0.00%
2019/11/28	0.2	89.80	11	90.47	89.80	-10.8	48,897	-0.02%
2019/11/27	4	90.48	51	90.18	90.60	-47	49,237	-0.10%
2019/11/26	20.4	89.87	47.1	90.01	89.90	-26.7	49,243	-0.05%
2019/11/25	44.1	89.84	21.7	89.87	89.60	22.4	48,294	0.05%
2019/11/22	23.2	91.57	16.7	91.72	91.40	6.5	47,978	0.01%
2019/11/21	17	91.99	26.7	91.97	92.50	-9.7	47,972	-0.02%
2019/11/20	17.2	92.15	46.2	91.83	91.90	-29	47,375	-0.06%
2019/11/19	45.1	92.49	217.2	91.85	92.80	-172.1	47,024	-0.37%	大賣/鉅額交易
2019/11/18	2.2	90.18	53.6	90.25	90.50	-51.4	45,679	-0.11%
2019/11/15	42.8	90.32	43.3	90.02	90.10	-0.5	45,397	0.00%
2019/11/14	27	90.13	49.9	90.03	89.30	-22.9	45,007	-0.05%
2019/11/13	51.4	89.83	35.2	89.70	89.70	16.2	44,081	0.04%
2019/11/12	77.9	89.56	99.8	89.92	91.00	-21.9	43,699	-0.05%
2019/11/11	67.5	88.12	69	88.86	87.90	-1.5	42,815	0.00%
2019/11/08	27.3	91.78	74.3	91.79	90.90	-47	41,247	-0.11%
2019/11/07	10.3	90.65	59.2	90.37	90.80	-48.9	39,749	-0.12%
2019/11/06	25.3	90.25	104.9	90.10	90.40	-79.6	38,542	-0.21%	大賣/
2019/11/05	33.5	89.80	150.2	89.80	90.00	-116.7	37,282	-0.31%	大賣/鉅額交易
2019/11/04	115	87.87	270.2	87.49	89.00	-155.2	36,054	-0.43%	大買/大賣/鉅額交易
2019/11/01	110	83.41	110.5	83.39	84.80	-0.5	34,294	0.00%	大買/大賣/
2019/10/31	11	80.90	21	80.94	80.60	-10	33,093	-0.03%
2019/10/30	43	80.04	13.2	80.26	80.20	29.8	32,959	0.09%
2019/10/29	21.2	80.83	40	80.86	80.80	-18.8	32,835	-0.06%
2019/10/28	18	80.25	29.6	80.39	80.10	-11.6	32,576	-0.04%
2019/10/25	14	80.01	42	80.03	80.20	-28	32,470	-0.09%
2019/10/24	4.6	80.27	23	80.59	80.50	-18.4	32,252	-0.06%
2019/10/23	47.2	80.08	52.2	80.16	80.50	-5	32,630	-0.02%
2019/10/22	16	79.09	70.3	79.14	79.50	-54.3	32,364	-0.17%
2019/10/21	11	77.58	24	77.10	77.60	-13	31,601	-0.04%
2019/10/18	35.3	77.53	64	77.60	76.90	-28.7	31,704	-0.09%
2019/10/17	36	77.13	75.6	76.24	77.20	-39.6	30,791	-0.13%
2019/10/16	11	75.05	31.4	74.98	75.00	-20.4	29,769	-0.07%
2019/10/15	16.1	74.82	31	74.98	74.70	-14.9	29,704	-0.05%
2019/10/14	10.5	74.27	19	74.32	74.50	-8.5	30,027	-0.03%
2019/10/09	9.2	73.21	4	73.35	72.90	5.2	29,767	0.02%
2019/10/08	0.2	73.80	12.8	73.87	74.00	-12.6	29,894	-0.04%
2019/10/07	16	73.66	17	73.68	73.40	-1	29,759	0.00%
2019/10/04	17.3	72.24	15	72.34	72.70	2.3	29,672	0.01%
2019/10/03	34.3	71.87	7	71.96	72.00	27.3	29,708	0.09%
2019/10/02	20	72.34	6	72.32	72.30	14	29,572	0.05%
2019/10/01	20.2	72.57	56.5	72.57	72.60	-36.3	29,331	-0.12%
2019/09/27	18.1	73.75	12.1	73.37	73.20	6	28,815	0.02%
2019/09/26	14	74.29	5	74.00	74.00	9	28,901	0.03%
2019/09/25	3	74.20	3	74.50	74.80	0	28,895	0.00%
2019/09/24	18	74.81	10.7	74.83	74.90	7.3	29,218	0.03%
2019/09/23	1.5	74.46	20	74.70	74.70	-18.6	29,240	-0.06%
2019/09/20	1	74.00	0	0.00	74.50	1	29,577	0.00%
2019/09/19	41.2	74.14	6	73.80	73.50	35.2	29,314	0.12%
2019/09/18	26	74.38	32.5	74.33	74.40	-6.5	29,144	-0.02%
2019/09/17	36	74.86	12	75.12	74.60	24	29,059	0.08%
2019/09/16	31	75.79	27	76.01	76.00	4	29,303	0.01%
2019/09/12	19.2	75.35	85	75.74	76.00	-65.8	29,068	-0.23%
2019/09/11	44	74.87	22.4	74.70	74.50	21.6	28,869	0.07%
2019/09/10	30	74.14	48.4	73.97	74.10	-18.4	28,884	-0.06%
2019/09/09	5	75.00	4	75.20	74.70	1	29,030	0.00%
2019/09/06	14	75.73	7	75.31	75.00	7	29,372	0.02%
2019/09/05	16.1	74.70	13.2	74.85	74.90	2.9	29,587	0.01%
2019/09/04	3	74.20	48.8	74.21	74.30	-45.8	29,815	-0.15%
2019/09/03	18	73.87	11	73.88	73.60	7	29,905	0.02%
2019/09/02	28.2	74.25	1	74.00	74.00	27.2	30,251	0.09%
2019/08/30	20	73.52	22.8	73.61	74.20	-2.8	30,587	-0.01%
2019/08/29	9.4	71.93	2	71.90	71.90	7.4	30,724	0.02%
2019/08/28	5	72.06	16	72.11	72.40	-11	31,041	-0.04%
2019/08/27	14.7	72.15	0	0.00	72.20	14.7	31,307	0.05%
2019/08/26	35	71.94	24	71.99	72.00	11	31,562	0.03%
2019/08/23	19.2	73.46	0	0.00	73.30	19.2	31,812	0.06%
2019/08/22	76	73.66	28	73.64	73.90	48	32,267	0.15%
2019/08/21	2.2	73.55	18	73.19	73.50	-15.8	34,158	-0.05%
2019/08/20	21	72.49	5.1	72.52	72.40	15.9	34,127	0.05%
2019/08/19	8.4	72.49	1	72.60	72.40	7.4	34,491	0.02%
2019/08/16	13.5	71.48	7	72.11	72.00	6.5	35,197	0.02%
2019/08/15	20	71.68	3	71.83	71.60	17	35,147	0.05%
2019/08/14	32	73.02	3	73.47	72.60	29	35,268	0.08%
2019/08/13	7.4	73.21	2	73.10	72.90	5.4	35,218	0.02%
2019/08/12	16.4	73.45	7.7	73.97	73.70	8.7	35,749	0.02%
2019/08/08	17.6	73.42	4	73.55	73.10	13.6	36,472	0.04%
2019/08/07	36.5	73.11	9	73.01	72.90	27.5	37,306	0.07%
2019/08/06	50.3	71.51	48	71.53	73.30	2.3	37,843	0.01%
2019/08/05	48.5	73.24	70.2	73.13	72.80	-21.7	37,786	-0.06%
2019/08/02	36	75.93	55.3	75.91	75.50	-19.3	37,404	-0.05%
2019/08/01	8.4	77.97	18	78.01	77.90	-9.6	37,162	-0.03%
2019/07/31	4	78.08	8.1	78.37	78.60	-4.1	37,041	-0.01%
2019/07/30	16.4	78.03	2	77.90	77.80	14.4	37,167	0.04%
2019/07/29	35	78.21	15	78.40	78.40	20	37,511	0.05%
2019/07/26	67.4	78.53	16	78.44	78.40	51.4	37,626	0.14%
2019/07/25	50	78.33	34.4	78.60	78.60	15.6	37,671	0.04%
2019/07/24	53.5	81.27	9.8	81.15	81.30	43.7	37,192	0.12%
2019/07/23	73.4	81.03	40.9	80.51	80.90	32.6	36,534	0.09%
2019/07/22	14.6	80.38	23	80.20	80.60	-8.4	36,414	-0.02%
2019/07/19	0	0.00	10	79.54	79.30	-10	36,308	-0.03%
2019/07/18	36.7	79.20	8	79.35	79.00	28.7	36,773	0.08%
2019/07/17	42	79.88	5	79.54	79.30	37	37,533	0.10%
2019/07/16	11.4	79.97	115.2	79.50	80.00	-103.8	37,702	-0.28%	大賣/鉅額交易
2019/07/15	36.2	76.89	18	77.16	78.10	18.2	38,121	0.05%
2019/07/12	29.1	77.75	7	77.84	77.60	22.1	40,175	0.06%
2019/07/11	22.4	78.26	4	78.18	78.20	18.4	41,245	0.04%
2019/07/10	32	77.88	4.8	77.98	77.90	27.2	42,238	0.06%
2019/07/09	31	78.11	2	78.00	77.90	29	43,101	0.07%
2019/07/08	18.2	78.78	2	79.00	79.00	16.2	43,727	0.04%
2019/07/05	2	78.10	5.1	78.12	78.20	-3.1	44,148	-0.01%
2019/07/04	17	77.98	2.2	77.71	77.70	14.8	44,538	0.03%
2019/07/03	14	77.81	2	77.80	77.50	12	44,768	0.03%
2019/07/02	8.8	78.99	11	78.92	79.10	-2.2	45,091	0.00%
2019/07/01	32.4	79.06	18	79.06	79.40	14.4	45,435	0.03%
2019/06/28	8	77.64	1.5	77.59	77.40	6.5	46,469	0.01%
2019/06/27	5	77.58	23	77.51	77.40	-18	48,925	-0.04%
2019/06/26	1	76.20	3	76.47	76.30	-2	49,037	0.00%
2019/06/25	13	76.52	12.1	76.70	76.40	0.9	48,862	0.00%
2019/06/24	14	75.97	9	76.70	77.10	5	48,644	0.01%
2019/06/21	38.6	77.26	11.8	77.19	76.80	26.8	48,291	0.06%
2019/06/20	19.5	77.44	35	77.45	77.70	-15.5	47,665	-0.03%
2019/06/19	26.4	76.88	28.4	77.11	77.20	-2	47,481	0.00%
2019/06/18	27	76.32	7.6	76.15	75.90	19.4	46,966	0.04%
2019/06/17	10.2	76.13	54	75.83	76.40	-43.8	46,586	-0.09%
2019/06/14	13.1	75.25	10	74.87	75.10	3.1	46,296	0.01%
2019/06/13	32	74.14	35	73.92	74.20	-3	45,938	-0.01%
2019/06/12	33.2	72.56	12.5	73.76	73.70	20.7	45,892	0.05%
2019/06/11	9	72.23	5	72.32	72.40	4	45,480	0.01%
2019/06/10	3	72.03	9	72.02	72.10	-6	45,277	-0.01%
2019/06/06	13.2	71.15	24	71.22	71.10	-10.8	44,971	-0.02%
2019/06/05	49.4	71.63	26	72.08	71.00	23.4	44,606	0.05%
2019/06/04	24.1	72.21	7.1	72.04	71.80	17	44,249	0.04%
2019/06/03	7	72.80	139	72.96	73.40	-132	43,903	-0.30%	大賣/鉅額交易
2019/05/31	35	74.09	7	74.44	73.90	28	43,607	0.06%
2019/05/30	29.3	72.81	6	73.10	73.40	23.3	42,989	0.05%
2019/05/29	21	71.10	9	71.96	72.20	12	42,844	0.03%
2019/05/28	23.2	71.46	2	71.70	71.20	21.2	42,521	0.05%
2019/05/27	42.6	71.57	0	0.00	71.40	42.6	40,574	0.10%
2019/05/24	36.6	71.56	7	72.01	71.40	29.6	40,541	0.07%
2019/05/23	59.7	72.02	65	71.97	71.50	-5.3	40,262	-0.01%
2019/05/22	17	74.55	22	74.02	74.00	-5	39,723	-0.01%
2019/05/21	7	74.96	1	75.30	75.00	6	39,988	0.02%
2019/05/20	11	75.27	27	75.34	75.00	-16	39,825	-0.04%
2019/05/17	24.4	75.83	13	75.18	74.70	11.4	39,707	0.03%
2019/05/16	59	77.43	13.8	77.50	75.90	45.2	39,278	0.12%
2019/05/15	40.7	77.90	38	77.83	77.80	2.7	38,512	0.01%
2019/05/14	15.6	79.62	7	79.09	79.70	8.6	37,886	0.02%
2019/05/13	34.8	81.60	40.3	81.93	81.20	-5.5	37,563	-0.01%
2019/05/10	39.2	84.65	14	84.03	83.70	25.2	37,575	0.07%
2019/05/09	36	84.79	4	84.80	84.30	32	37,560	0.09%
2019/05/08	8	85.66	7.2	85.54	85.90	0.8	37,350	0.00%
2019/05/07	7	86.17	7.8	86.49	86.60	-0.8	37,276	0.00%
2019/05/06	52.6	85.55	17	85.44	84.90	35.6	37,269	0.10%
2019/05/03	1.2	87.21	14	88.03	88.20	-12.8	36,812	-0.03%
2019/05/02	7.2	86.75	3.2	86.90	86.90	4	36,616	0.01%
2019/04/30	17	86.75	4	86.83	86.90	13	36,365	0.04%
2019/04/29	21	87.89	20	88.47	87.80	1	36,026	0.00%
2019/04/26	13.2	87.13	51	87.24	87.40	-37.8	35,703	-0.11%
2019/04/25	18	86.35	28.8	86.71	86.80	-10.8	35,423	-0.03%
2019/04/24	41.5	87.72	30	88.12	86.90	11.5	35,170	0.03%
2019/04/23	25.5	87.75	55.9	87.69	88.30	-30.4	34,864	-0.09%
2019/04/22	32.8	88.44	18.1	88.08	87.80	14.7	34,003	0.04%
2019/04/19	71.6	89.67	109.3	89.61	88.90	-37.7	33,706	-0.11%	大賣/
2019/04/18	207.1	93.99	117.3	94.63	91.60	89.8	32,619	0.28%	大買/大賣/
2019/04/17	62.5	91.58	91.4	91.25	91.80	-28.9	30,553	-0.09%
2019/04/16	69.4	90.24	29.6	90.33	89.90	39.8	29,346	0.14%
2019/04/15	30	88.15	24.7	88.70	89.30	5.4	28,411	0.02%
2019/04/12	15.5	86.19	48.4	86.19	86.50	-32.9	27,828	-0.12%
2019/04/11	27.4	83.85	20	84.01	83.80	7.4	27,456	0.03%
2019/04/10	9.2	82.99	12.9	82.78	83.00	-3.7	26,990	-0.01%
2019/04/09	4.2	82.35	61.4	82.34	82.50	-57.1	26,686	-0.21%
2019/04/08	6	82.55	37	82.60	82.40	-31	26,501	-0.12%
2019/04/03	20.4	81.15	21.6	81.55	81.90	-1.2	25,825	0.00%
2019/04/02	25.1	82.29	84.6	82.27	82.00	-59.6	25,304	-0.24%
2019/04/01	81.4	80.33	75.7	79.84	80.80	5.7	23,838	0.02%
2019/03/29	4	72.30	26	72.56	73.50	-22	21,133	-0.10%
2019/03/28	2.7	71.69	1.8	71.75	71.80	0.9	21,058	0.00%
2019/03/27	4.4	71.95	1	72.00	71.90	3.4	21,359	0.02%
2019/03/26	1	71.70	8	71.69	71.80	-7	21,516	-0.03%
2019/03/25	53.2	71.43	18	71.35	71.20	35.2	21,784	0.16%
2019/03/22	6	73.18	2.8	72.79	73.00	3.2	21,732	0.01%
2019/03/21	5	72.74	7.6	72.94	73.00	-2.6	21,996	-0.01%
2019/03/20	7	72.40	89	72.20	72.40	-82	22,458	-0.37%
2019/03/19	0.2	72.00	2	72.05	72.30	-1.8	23,024	-0.01%
2019/03/18	1.1	71.80	7	71.43	72.00	-5.9	23,226	-0.03%
2019/03/15	12.9	70.82	2	71.05	70.60	10.9	23,470	0.05%
2019/03/14	0	0.00	2.3	70.76	71.10	-2.3	23,311	-0.01%
2019/03/13	13.1	70.80	1	70.70	70.70	12.1	24,214	0.05%
2019/03/12	3.5	71.14	1	71.20	71.20	2.5	24,353	0.01%
2019/03/11	7	70.47	20	70.40	70.40	-13	24,453	-0.05%
2019/03/08	9.1	70.90	0	0.00	70.70	9.1	24,916	0.04%
2019/03/07	13	71.82	4	71.75	71.60	9	25,765	0.03%
2019/03/06	7	72.10	6.2	72.40	72.50	0.8	26,193	0.00%
2019/03/05	5	71.62	0	0.00	71.90	5	26,787	0.02%
2019/03/04	13.4	71.86	6	71.82	72.20	7.4	26,928	0.03%
2019/02/27	3	72.70	17.8	72.90	72.70	-14.8	26,754	-0.06%
2019/02/26	8.3	72.94	3	73.00	72.80	5.3	26,722	0.02%
2019/02/25	7.3	73.11	6.8	73.40	73.40	0.5	26,937	0.00%
2019/02/22	12.5	73.43	7.8	73.27	73.50	4.7	27,267	0.02%
2019/02/21	0.1	73.60	22.8	73.43	73.80	-22.8	27,552	-0.08%
2019/02/20	17.8	73.10	12	73.28	73.20	5.8	27,545	0.02%
2019/02/19	2.8	71.93	29	71.95	72.00	-26.2	27,169	-0.10%
2019/02/18	3.1	71.46	31	71.01	71.00	-28	27,351	-0.10%
2019/02/15	10.1	70.77	1	71.00	70.30	9.1	27,533	0.03%
2019/02/14	6.5	71.75	4	71.88	71.40	2.5	27,638	0.01%
2019/02/13	12.1	72.16	9.9	72.24	72.00	2.2	27,733	0.01%
2019/02/12	0	0.00	29.2	71.58	72.00	-29.2	27,694	-0.11%
2019/02/11	12	70.04	0	0.00	69.90	12	27,543	0.04%
2019/01/30	6.1	69.98	0.8	70.00	70.00	5.3	27,311	0.02%
2019/01/29	3.4	70.00	6	70.50	69.90	-2.6	27,329	-0.01%
2019/01/28	6	70.78	20.9	70.82	70.80	-14.9	27,288	-0.05%
2019/01/25	3	70.57	4	70.70	70.70	-1	27,511	0.00%
2019/01/24	5.9	69.59	1	69.90	70.00	4.9	27,455	0.02%
2019/01/23	3	69.97	1	69.80	69.70	2	27,740	0.01%
2019/01/22	1.1	70.50	1.3	70.81	70.70	-0.2	27,933	0.00%
2019/01/21	4	71.05	5.4	71.22	71.20	-1.4	28,393	0.00%
2019/01/18	9.2	70.52	10	70.68	70.80	-0.8	29,728	0.00%
2019/01/17	5.1	70.26	17	70.42	70.40	-12	30,927	-0.04%
2019/01/16	15.8	70.05	6	70.10	70.20	9.8	31,610	0.03%
2019/01/15	5	70.30	17	70.24	70.30	-12	31,959	-0.04%
2019/01/14	5.2	69.08	2	68.70	68.70	3.2	32,168	0.01%
2019/01/11	8	69.81	3	69.97	69.40	5	33,547	0.01%
2019/01/10	6	69.12	2	69.30	69.30	4	33,515	0.01%
2019/01/09	7.7	69.68	11.4	69.69	69.90	-3.7	33,515	-0.01%
2019/01/08	19.4	68.81	10.8	68.99	68.60	8.6	33,510	0.03%
2019/01/07	5	68.90	5	68.96	69.30	0	33,710	0.00%
2019/01/04	13.7	67.56	4.6	67.70	67.60	9.1	33,606	0.03%
2019/01/03	17.9	68.88	9.5	68.85	68.90	8.4	33,646	0.02%
2019/01/02	3	70.70	1	70.20	70.10	2	33,501	0.01%
2018/12/28	5.9	70.83	1	70.70	70.80	4.9	33,856	0.01%
2018/12/27	0.2	70.80	13.4	71.24	70.80	-13.3	34,100	-0.04%
2018/12/26	4.2	70.87	4.8	70.47	70.20	-0.6	34,354	0.00%
2018/12/25	4.7	70.40	5.6	70.38	70.70	-0.9	34,538	0.00%
2018/12/24	2	71.25	0	71.10	71.40	2	35,126	0.01%
2018/12/22	11.6	71.16	7	70.97	70.90	4.5	35,373	0.01%
2018/12/21	6.5	70.73	1.3	71.40	71.40	5.3	35,779	0.01%
2018/12/20	0.4	71.50	7	71.70	71.50	-6.6	35,804	-0.02%
2018/12/19	1	70.90	2	71.55	71.80	-1	35,643	0.00%
2018/12/18	18	70.52	7.7	70.52	70.80	10.3	35,873	0.03%
2018/12/17	10	71.52	1	71.70	71.10	9	36,093	0.02%
2018/12/14	17.6	71.65	12.1	71.53	71.50	5.6	36,528	0.02%
2018/12/13	10.1	72.53	46	72.61	73.00	-36	36,813	-0.10%
2018/12/12	5.9	70.77	27.6	70.87	71.20	-21.7	37,341	-0.06%
2018/12/11	17.1	68.70	16.2	68.73	68.40	0.9	37,568	0.00%
2018/12/10	30.2	67.84	5.4	67.74	67.70	24.8	37,759	0.07%
2018/12/07	21.4	69.42	3.6	69.41	69.10	17.8	37,568	0.05%
2018/12/06	73.2	69.28	28.6	69.04	69.00	44.6	37,365	0.12%
2018/12/05	7	71.86	3	72.27	71.60	4	36,597	0.01%
2018/12/04	1.4	73.50	7.4	73.68	73.40	-6.1	36,922	-0.02%
2018/12/03	18.6	73.87	19.3	73.69	74.00	-0.7	36,977	0.00%
2018/11/30	15.6	72.29	6	73.41	71.90	9.5	36,598	0.03%
2018/11/29	14.2	73.33	11	73.73	72.40	3.1	35,692	0.01%
2018/11/28	8.1	72.67	22.7	72.64	73.10	-14.6	35,289	-0.04%
2018/11/27	8.1	70.56	7.4	70.61	70.70	0.7	34,839	0.00%
2018/11/26	8.1	70.92	5.1	71.06	71.00	3.1	34,800	0.01%
2018/11/23	36.5	70.09	4.6	70.12	70.00	31.9	34,663	0.09%
2018/11/22	27	69.97	23	69.62	69.50	4	34,653	0.01%
2018/11/21	32.3	69.59	45.9	70.34	70.60	-13.6	34,466	-0.04%
2018/11/20	23.8	71.38	11.5	71.22	71.00	12.3	34,147	0.04%
2018/11/19	4.3	73.44	0	0.00	73.40	4.3	33,901	0.01%
2018/11/16	2.3	74.50	3	74.23	74.30	-0.7	34,199	0.00%
2018/11/15	9	73.32	7.8	74.06	74.50	1.2	35,037	0.00%
2018/11/14	19.5	73.89	9.8	73.46	73.30	9.7	34,998	0.03%
2018/11/13	15.2	74.58	12	74.39	74.40	3.2	34,972	0.01%
2018/11/12	24.1	76.13	2	76.05	76.20	22.1	34,899	0.06%
2018/11/09	15.8	75.79	3.4	76.25	76.10	12.4	35,101	0.04%
2018/11/08	8.3	77.23	27	76.74	76.60	-18.7	35,138	-0.05%
2018/11/07	14.4	78.05	2.2	77.72	77.90	12.2	35,022	0.03%
2018/11/06	20.9	78.02	12	77.48	77.30	8.9	35,016	0.03%
2018/11/05	3.6	80.28	2	80.40	80.00	1.6	35,081	0.00%
2018/11/02	7.4	79.89	8.3	80.90	81.00	-1	35,222	0.00%
2018/11/01	8.2	79.89	7.7	79.52	79.90	0.5	35,105	0.00%
2018/10/31	5.4	78.32	18.1	78.38	78.80	-12.7	35,267	-0.04%
2018/10/30	14.3	75.71	8.4	75.83	76.40	5.9	35,030	0.02%
2018/10/29	69.6	77.33	19.1	77.04	75.50	50.5	35,063	0.14%
2018/10/26	50.1	77.63	149.2	77.24	76.20	-99.1	35,074	-0.28%	大賣/
2018/10/17	131.9	70.08	37.4	70.22	68.10	94.5	34,592	0.27%	大買/
2018/10/16	55.2	70.10	13.1	70.11	70.40	42.1	33,758	0.12%
2018/10/15	12.4	70.61	11	70.84	70.50	1.4	33,489	0.00%
2018/10/12	91.4	70.49	12	71.02	71.90	79.4	33,508	0.24%
2018/10/11	80.2	70.62	36.1	70.55	70.10	44.1	33,512	0.13%
2018/10/09	11.4	75.57	0.6	75.70	75.30	10.7	32,293	0.03%
2018/10/08	15.6	75.89	18	75.48	75.50	-2.5	32,342	-0.01%
2018/10/05	13	75.78	18	75.96	75.60	-5	32,631	-0.02%
2018/10/04	26.3	76.52	11	76.47	76.20	15.3	32,542	0.05%
2018/10/03	7.1	77.72	7.1	77.77	77.80	0	32,668	0.00%
2018/10/02	23	78.75	12	78.27	78.10	11	32,896	0.03%
2018/10/01	17	79.98	23.2	79.93	79.90	-6.2	32,641	-0.02%
2018/09/28	28	78.77	8	78.99	79.20	20	32,840	0.06%
2018/09/27	12	78.00	22	78.21	78.70	-10	32,499	-0.03%
2018/09/26	10	77.56	11.7	77.56	77.30	-1.7	32,279	-0.01%
2018/09/25	18	75.97	4.2	75.77	76.10	13.8	32,142	0.04%
2018/09/21	22.2	75.50	9	75.38	75.80	13.2	32,370	0.04%
2018/09/20	10.1	75.64	20	75.60	75.60	-9.9	32,265	-0.03%
2018/09/19	23	76.08	27	76.35	76.40	-4	32,294	-0.01%
2018/09/18	22.2	76.74	4	76.18	75.80	18.2	32,335	0.06%
2018/09/17	12	77.78	7	77.64	77.80	5	32,456	0.02%
2018/09/14	4.2	77.21	20	77.86	77.90	-15.8	32,799	-0.05%
2018/09/13	14.1	76.13	27.9	76.46	76.00	-13.8	32,828	-0.04%
2018/09/12	38.3	77.46	23	77.93	77.00	15.3	32,740	0.05%
2018/09/11	30.1	76.49	15.5	76.96	77.70	14.5	32,803	0.04%
2018/09/10	76.3	75.90	56	75.32	75.10	20.3	33,096	0.06%
2018/09/07	45.6	78.01	13.7	77.88	77.70	31.9	32,715	0.10%
2018/09/06	42.4	79.36	26	79.38	79.30	16.4	32,743	0.05%
2018/09/05	42.2	80.15	2	80.20	80.10	40.2	32,558	0.12%
2018/09/04	10	80.20	0	0.00	80.10	10	32,939	0.03%
2018/09/03	21	80.20	7	80.24	80.10	14	33,317	0.04%
2018/08/31	30	80.47	1.1	80.53	80.50	28.9	34,592	0.08%
2018/08/30	10.5	81.00	3	81.10	80.90	7.5	35,372	0.02%
2018/08/29	20	81.26	11	81.29	81.40	9	35,704	0.03%
2018/08/28	8	81.24	1	81.20	81.20	7	35,877	0.02%
2018/08/27	29.4	81.03	5	80.98	81.00	24.4	36,077	0.07%
2018/08/24	16	80.73	11	80.92	81.10	5	36,106	0.01%
2018/08/23	5	81.02	4	81.50	81.80	1	37,143	0.00%
2018/08/22	0	0.00	3.4	81.68	81.70	-3.4	37,444	-0.01%
2018/08/21	5.1	81.07	1	81.20	81.00	4.1	37,825	0.01%
2018/08/20	11.1	81.17	30	81.17	81.00	-18.9	38,555	-0.05%
2018/08/17	12	81.60	4	81.70	81.10	8	39,047	0.02%
2018/08/16	6	80.88	20.2	81.16	81.20	-14.2	39,033	-0.04%
2018/08/15	16.3	80.58	31	80.59	81.10	-14.7	38,932	-0.04%
2018/08/14	63	81.73	24.5	81.15	81.30	38.5	38,576	0.10%
2018/08/13	15.9	84.31	24.2	84.05	83.80	-8.3	37,744	-0.02%
2018/08/10	2	85.70	10	85.73	85.90	-8	37,559	-0.02%
2018/08/09	0.1	85.10	7.5	85.30	85.20	-7.4	37,496	-0.02%
2018/08/08	16	84.84	10	84.99	85.00	6	37,984	0.02%
2018/08/07	5.2	84.98	9	84.96	84.40	-3.8	38,653	-0.01%
2018/08/06	1	84.50	5	84.70	84.60	-4	40,277	-0.01%
2018/08/03	8.1	83.42	9	83.63	83.80	-0.9	40,685	0.00%
2018/08/02	11.1	83.08	16	83.63	82.80	-4.9	40,725	-0.01%
2018/08/01	11	83.85	3	84.03	84.10	8	40,747	0.02%
2018/07/31	20	83.68	18.1	83.77	83.80	1.9	40,718	0.00%
2018/07/30	2	83.80	10	83.99	84.20	-8	40,734	-0.02%
2018/07/27	10	83.19	4	83.43	83.20	6	40,533	0.01%
2018/07/26	26.4	82.75	2.1	82.77	83.50	24.4	40,985	0.06%
2018/07/25	14	82.89	9	82.79	82.70	5	41,156	0.01%
2018/07/24	29.3	85.22	19.7	85.49	85.20	9.6	41,023	0.02%
2018/07/23	2.6	85.38	50.6	85.41	85.50	-48	40,405	-0.12%
2018/07/20	14	85.00	37.2	85.14	85.30	-23.2	40,448	-0.06%
2018/07/19	3	84.77	33	85.00	85.20	-30	40,634	-0.07%
2018/07/18	10	83.66	64.7	84.08	84.10	-54.7	41,177	-0.13%
2018/07/17	17.5	82.97	6	82.90	82.90	11.5	41,148	0.03%
2018/07/16	0	0.00	15	83.05	82.80	-15	41,273	-0.04%
2018/07/13	4	82.38	14.8	82.34	82.90	-10.8	42,018	-0.03%
2018/07/12	5.3	81.24	2.4	81.42	81.20	2.9	42,639	0.01%
2018/07/11	26	81.07	16	81.56	81.60	10	42,885	0.02%
2018/07/10	10.3	80.47	1.4	80.94	80.50	8.8	42,680	0.02%
2018/07/09	11.2	80.88	15	81.04	80.80	-3.8	42,584	-0.01%
2018/07/06	22	80.47	12	80.78	80.50	10	42,830	0.02%
2018/07/05	9	81.07	4	81.55	81.20	5	42,840	0.01%
2018/07/04	13.2	81.25	17	81.21	81.60	-3.8	43,143	-0.01%
2018/07/03	17	81.08	4	80.70	80.70	13	43,802	0.03%
2018/07/02	9	82.04	6	81.52	81.00	3	44,386	0.01%
2018/06/29	9.3	81.78	15.2	82.07	83.20	-5.9	44,722	-0.01%
2018/06/28	38	80.64	2	80.85	80.50	36	46,328	0.08%
2018/06/27	18.3	81.07	0	0.00	80.90	18.3	46,430	0.04%
2018/06/26	29	80.73	5.2	80.63	81.00	23.8	46,386	0.05%
2018/06/25	30.4	81.91	2	81.75	81.50	28.4	46,072	0.06%
2018/06/22	16.2	82.11	15	82.12	82.30	1.2	45,973	0.00%
2018/06/21	9.5	82.98	3	83.03	82.70	6.5	45,954	0.01%
2018/06/20	17	82.25	28	82.30	83.00	-11	46,402	-0.02%
2018/06/19	61.8	83.29	8	83.31	83.00	53.8	46,024	0.12%
2018/06/15	40	84.79	0	0.00	85.00	40	45,391	0.09%
2018/06/14	48.1	86.21	14	86.12	85.50	34.1	44,934	0.08%
2018/06/13	4.4	87.57	7	87.67	87.80	-2.6	44,377	-0.01%
2018/06/12	13	87.45	16	87.51	87.70	-3	45,087	-0.01%
2018/06/11	20	87.71	8	87.63	87.40	12	45,024	0.03%
2018/06/08	64	89.29	27	90.22	88.30	37	45,184	0.08%
2018/06/07	44.3	90.75	77.6	90.22	91.20	-33.3	44,916	-0.07%
2018/06/06	5.1	88.29	24.4	88.88	89.10	-19.4	44,888	-0.04%
2018/06/05	6.1	87.97	18	88.08	88.10	-11.9	45,553	-0.03%
2018/06/04	16.2	87.70	39.5	87.67	87.80	-23.3	45,573	-0.05%
2018/06/01	7	86.47	2	86.55	86.60	5	45,724	0.01%
2018/05/31	22	86.51	7	86.80	85.70	15	45,907	0.03%
2018/05/30	7	87.01	20.2	87.04	87.40	-13.2	45,020	-0.03%
2018/05/29	5	87.82	8.9	88.30	87.60	-3.9	44,829	-0.01%
2018/05/28	9.3	88.35	68	88.59	88.80	-58.7	44,821	-0.13%
2018/05/25	3	85.83	25	86.45	86.50	-22	44,419	-0.05%
2018/05/24	1	84.10	4.3	84.20	84.10	-3.3	44,188	-0.01%
2018/05/23	4	83.88	6	84.13	83.60	-2	44,702	0.00%
2018/05/22	11	84.47	41	84.20	84.00	-30	45,124	-0.07%
2018/05/21	4	85.18	5	85.28	85.00	-1	45,700	0.00%
2018/05/18	15.3	84.36	3	84.13	83.90	12.3	46,339	0.03%
2018/05/17	17	84.89	5	85.16	84.20	12	47,022	0.03%
2018/05/16	24.6	84.96	7.6	84.93	84.60	17	47,215	0.04%
2018/05/15	25.1	86.99	53	87.55	86.00	-27.9	47,488	-0.06%
2018/05/14	59.5	88.86	75.5	88.95	89.00	-16	48,662	-0.03%
2018/05/11	7	84.37	18	84.40	85.00	-11	47,388	-0.02%
2018/05/10	18	82.49	4	82.55	82.90	14	47,391	0.03%
2018/05/09	23	82.25	11	82.07	81.80	12	47,644	0.03%
2018/05/08	50	82.01	5	82.10	82.60	45	48,053	0.09%
2018/05/07	13	81.06	23	81.40	81.60	-10	48,209	-0.02%
2018/05/04	12.2	80.53	3	80.70	80.40	9.2	48,519	0.02%
2018/05/03	22.3	80.50	2	80.25	80.10	20.3	48,855	0.04%
2018/05/02	11.1	82.52	13	82.71	81.80	-1.9	48,950	0.00%
2018/04/30	10.4	82.53	8	82.59	82.90	2.4	49,029	0.00%
2018/04/27	8	81.06	1	81.50	81.50	7	49,363	0.01%
2018/04/26	44.8	80.96	6	80.92	80.60	38.8	49,915	0.08%
2018/04/25	44	80.10	18	80.02	80.40	26	50,957	0.05%
2018/04/24	49.1	81.22	34	80.90	80.60	15.1	51,057	0.03%
2018/04/23	114.3	83.20	34	83.18	83.00	80.3	50,484	0.16%	大買/
2018/04/20	20.4	84.01	13	84.05	84.00	7.4	50,371	0.01%
2018/04/19	26	83.90	19	84.17	85.00	7	50,547	0.01%
2018/04/18	43.3	85.27	24	85.59	84.80	19.3	50,204	0.04%
2018/04/17	34.1	86.64	2	86.65	86.50	32.1	50,087	0.06%
2018/04/16	5.3	87.61	4.6	87.54	87.60	0.7	50,333	0.00%
2018/04/13	23.9	87.02	13	87.07	87.00	10.9	50,506	0.02%
2018/04/12	43	87.10	6	87.20	86.80	37	50,851	0.07%
2018/04/11	26	87.66	6	87.97	87.30	20	51,181	0.04%
2018/04/10	12.1	87.10	5	87.22	87.00	7.1	51,411	0.01%
2018/04/09	19.1	86.97	2.6	87.21	87.40	16.5	51,757	0.03%
2018/04/03	49.3	87.18	12	87.26	87.20	37.3	51,281	0.07%
2018/04/02	55.8	88.47	9.4	88.18	88.10	46.4	50,921	0.09%
2018/03/31	114.4	88.91	11	89.51	88.50	103.4	50,680	0.20%	大買/鉅額交易
2018/03/30	21.2	91.45	18.2	91.90	91.40	3	48,765	0.01%
2018/03/29	13.1	90.06	6	90.22	90.00	7.1	48,632	0.01%
2018/03/28	23	90.56	2	90.20	90.10	21	48,333	0.04%
2018/03/27	13	90.99	4	91.20	91.20	9	48,237	0.02%
2018/03/26	36	89.93	34.5	89.84	90.20	1.5	48,082	0.00%
2018/03/23	35.6	90.90	6	90.92	90.40	29.6	48,202	0.06%
2018/03/22	7	92.66	1	92.60	92.80	6	48,376	0.01%
2018/03/21	16.8	92.50	5	92.46	92.40	11.8	48,263	0.02%
2018/03/20	30	92.52	3	92.73	92.60	27	48,615	0.06%
2018/03/19	13	92.84	11.7	92.97	92.90	1.3	48,662	0.00%
2018/03/16	18.4	93.02	6	93.77	92.80	12.4	48,767	0.03%
2018/03/15	25	93.49	8	93.08	93.40	17	48,424	0.04%
2018/03/14	67.1	93.82	8.1	93.68	93.30	59	48,939	0.12%
2018/03/13	26	95.52	28	95.78	95.20	-2	48,868	0.00%
2018/03/12	31	93.80	48.5	93.84	94.30	-17.5	48,136	-0.04%
2018/03/09	58.3	91.79	126	91.57	91.90	-67.8	48,311	-0.14%	大賣/
2018/03/08	29	89.36	8	89.38	89.40	21	48,434	0.04%
2018/03/07	28	89.22	28	89.79	88.50	0	48,600	0.00%
2018/03/06	5.3	88.08	9	88.34	88.20	-3.8	49,225	-0.01%
2018/03/05	25.9	87.19	0	0.00	87.00	25.9	49,994	0.05%
2018/03/02	25	87.22	6	87.40	87.80	19	49,680	0.04%
2018/03/01	27	87.96	20	87.90	87.90	7	49,850	0.01%
2018/02/27	30.2	88.70	75	89.46	88.10	-44.8	49,752	-0.09%
2018/02/26	19.1	89.06	7	89.26	88.80	12.1	49,448	0.02%
2018/02/23	10	88.82	4	88.78	88.90	6	49,325	0.01%
2018/02/22	72	87.77	3	87.90	87.90	69	49,530	0.14%
2018/02/21	27	88.35	15	88.66	88.20	12	49,335	0.02%
2018/02/12	105.1	87.78	32.3	87.73	87.60	72.9	48,915	0.15%	大買/
2018/02/09	99	87.08	7	86.91	87.50	92	48,743	0.19%
2018/02/08	89.2	89.30	25	89.54	89.00	64.1	48,453	0.13%
2018/02/07	30.1	90.48	8	91.04	90.00	22.1	49,905	0.04%
2018/02/06	358.3	89.90	32	89.98	89.20	326.3	49,153	0.66%	大買/鉅額交易
2018/02/05	36.5	92.95	28	92.87	92.80	8.5	47,142	0.02%
2018/02/02	28.2	95.03	34.1	94.88	95.20	-5.9	47,140	-0.01%
2018/02/01	18.6	93.66	13	94.13	93.50	5.6	47,024	0.01%
2018/01/31	29.3	92.54	43	92.79	92.20	-13.7	46,756	-0.03%
2018/01/30	9.2	94.12	6.7	93.93	93.60	2.5	46,299	0.01%
2018/01/29	25.3	94.78	4	94.78	94.70	21.3	46,043	0.05%
2018/01/26	19.1	95.36	10.2	95.91	95.40	8.9	45,847	0.02%
2018/01/25	19.4	95.67	24	96.04	95.40	-4.7	45,486	-0.01%
2018/01/24	41	95.97	18	96.00	95.90	23	44,848	0.05%
2018/01/23	14	96.09	28.1	96.17	96.90	-14.1	44,696	-0.03%
2018/01/22	34	96.77	19	96.95	96.60	15	44,513	0.03%
2018/01/19	62.3	96.43	64.6	96.10	96.90	-2.3	43,848	-0.01%
2018/01/18	37.6	94.40	26	94.29	93.80	11.6	42,486	0.03%
2018/01/17	14.5	93.08	4.2	93.22	93.40	10.3	42,043	0.02%
2018/01/16	38	93.47	4	93.43	93.40	34	41,887	0.08%
2018/01/15	49.1	92.92	49	93.11	93.30	0.1	41,766	0.00%
2018/01/12	53.1	91.97	9	92.00	91.80	44.1	41,540	0.11%
2018/01/11	29.4	91.40	12	91.56	91.40	17.4	41,459	0.04%
2018/01/10	47	90.99	6.6	91.17	90.80	40.4	40,939	0.10%
2018/01/09	15	92.29	4.8	91.98	91.80	10.2	40,640	0.03%
2018/01/08	14	91.88	2.1	92.29	91.80	11.9	40,616	0.03%
2018/01/05	30	92.34	15	92.34	93.00	15	40,275	0.04%
2018/01/04	20	92.90	3	92.90	92.60	17	39,996	0.04%
2018/01/03	23.1	94.43	3	94.43	94.00	20.1	39,819	0.05%
2018/01/02	16.1	94.99	5	95.26	95.00	11.1	39,215	0.03%