鴻海 (2317)-元大-斗六券商分點個股進出

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

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	69.2	203.04	36.3	203.20	202.50	32.9	65,000	0.05%
2024/11/20	62.3	206.61	36.2	206.38	206.00	26.1	65,385	0.04%
2024/11/19	58.5	202.83	29.3	203.13	203.50	29.3	65,849	0.04%
2024/11/18	80.8	204.15	173.1	203.56	202.50	-92.3	66,210	-0.14%	大賣/
2024/11/15	137.3	208.43	97.4	208.23	207.00	39.9	66,169	0.06%	大買/
2024/11/14	64	211.95	43.5	211.80	211.50	20.5	65,720	0.03%
2024/11/13	39.9	214.16	27.4	214.04	214.50	12.5	65,927	0.02%
2024/11/12	57.5	215.96	50.6	216.05	214.00	6.9	66,646	0.01%
2024/11/11	10.5	219.27	32.5	218.75	220.00	-22.1	67,372	-0.03%
2024/11/08	49.3	219.02	26.2	218.84	218.00	23.1	68,533	0.03%
2024/11/07	45.3	216.74	97.1	217.13	217.00	-51.8	69,919	-0.07%
2024/11/06	44.3	214.42	58.4	214.77	213.50	-14.1	71,518	-0.02%
2024/11/05	48.4	213.54	40.3	214.08	214.00	8.1	73,247	0.01%
2024/11/04	69.4	210.71	58.6	211.07	214.00	10.8	77,681	0.01%
2024/11/01	87.4	206.41	43.9	206.53	208.00	43.5	80,548	0.05%
2024/10/30	32	212.94	43.5	212.09	211.50	-11.6	81,929	-0.01%
2024/10/29	64	210.04	73.9	209.59	209.50	-9.9	81,977	-0.01%
2024/10/28	61.1	218.24	64.3	217.17	215.00	-3.2	81,834	0.00%
2024/10/25	36.3	214.57	27.2	213.90	216.00	9.2	81,192	0.01%
2024/10/24	47.5	212.27	44.3	211.79	211.50	3.1	81,356	0.00%
2024/10/23	20.2	214.68	10.5	214.65	216.00	9.7	81,746	0.01%
2024/10/22	17.8	213.84	59.2	214.39	215.50	-41.4	82,294	-0.05%
2024/10/21	27.3	210.51	19.7	211.14	210.00	7.6	83,469	0.01%
2024/10/18	27.9	209.45	50.5	208.80	207.50	-22.6	83,998	-0.03%
2024/10/17	15.9	206.42	25	207.33	208.50	-9.1	84,516	-0.01%
2024/10/16	31.8	204.94	52.6	206.34	205.00	-20.8	84,684	-0.02%
2024/10/15	15.4	205.42	126.6	204.93	207.00	-111.2	84,454	-0.13%	大賣/鉅額交易
2024/10/14	18.4	198.20	18.2	198.22	199.00	0.2	83,225	0.00%
2024/10/11	30.2	200.66	28	200.58	200.00	2.2	84,917	0.00%
2024/10/09	18.7	198.34	43	198.53	199.00	-24.3	84,841	-0.03%
2024/10/08	36	195.06	13.5	195.30	194.00	22.6	84,628	0.03%
2024/10/07	44.9	197.05	26.3	196.58	197.50	18.6	86,026	0.02%
2024/10/04	47.2	193.24	94.2	193.67	194.00	-47	86,540	-0.05%
2024/10/01	16	186.59	18	186.50	187.00	-2	85,357	0.00%
2024/09/30	34	189.39	25.1	189.03	187.50	8.9	86,645	0.01%
2024/09/27	39.3	191.01	29.4	191.90	191.00	9.9	86,879	0.01%
2024/09/26	26.6	190.20	30.6	190.13	189.50	-4.1	88,138	0.00%
2024/09/25	37.4	188.89	86	188.53	188.50	-48.7	88,278	-0.06%
2024/09/24	6.2	180.86	45.8	181.68	183.00	-39.6	87,589	-0.05%
2024/09/23	8.9	179.80	13.9	179.71	180.00	-5	88,056	-0.01%
2024/09/20	13.3	179.12	60.6	179.91	177.00	-47.3	89,343	-0.05%
2024/09/19	19.3	174.99	32.1	175.84	176.50	-12.8	89,933	-0.01%
2024/09/18	47.9	175.96	14.1	176.07	174.00	33.9	90,975	0.04%
2024/09/16	41.6	177.99	25.3	179.62	181.00	16.3	92,423	0.02%
2024/09/13	26.4	176.02	7.3	177.53	176.00	19.1	94,482	0.02%
2024/09/12	5.6	175.13	61.4	176.21	177.50	-55.8	96,794	-0.06%
2024/09/11	9.4	170.23	11	170.55	169.50	-1.6	97,425	0.00%
2024/09/10	82.2	169.74	47.5	168.60	169.00	34.7	98,440	0.04%
2024/09/09	50.7	172.13	6	172.17	172.00	44.7	98,999	0.05%
2024/09/06	21.8	176.25	13	176.69	176.50	8.7	100,326	0.01%
2024/09/05	62.3	176.92	17.8	176.77	175.00	44.5	101,765	0.04%
2024/09/04	80.4	176.43	42	178.29	179.50	38.3	101,899	0.04%
2024/09/03	9.2	185.11	21.5	185.48	185.00	-12.3	100,741	-0.01%
2024/09/02	26.5	184.28	36.4	182.72	183.00	-9.9	101,914	-0.01%
2024/08/30	14.2	184.46	20.8	184.55	184.50	-6.6	103,273	-0.01%
2024/08/29	26.3	182.02	36.5	182.37	184.50	-10.2	104,122	-0.01%
2024/08/28	55.6	184.03	53.3	183.87	185.50	2.3	104,648	0.00%
2024/08/27	14.5	180.26	40.5	181.04	180.50	-26	106,103	-0.02%
2024/08/26	13.7	183.18	14	183.11	182.00	-0.4	106,949	0.00%
2024/08/23	67.6	178.65	19	176.87	180.00	48.6	107,498	0.05%
2024/08/22	60.2	180.79	17.6	181.41	179.50	42.7	107,809	0.04%
2024/08/21	36.9	183.57	4.4	184.12	183.50	32.6	108,503	0.03%
2024/08/20	39.9	188.25	16.2	188.49	186.50	23.7	108,463	0.02%
2024/08/19	28.5	186.41	34.2	186.85	187.00	-5.7	108,510	-0.01%
2024/08/16	25.1	185.37	47.5	185.71	184.00	-22.4	108,475	-0.02%
2024/08/15	52.5	182.83	38.9	183.15	181.00	13.7	108,044	0.01%
2024/08/14	51.1	185.24	71	185.23	185.50	-19.9	107,885	-0.02%
2024/08/13	59.1	180.62	71.4	181.28	181.00	-12.3	107,715	-0.01%
2024/08/12	42.2	175.75	75.3	176.29	176.00	-33.1	108,358	-0.03%
2024/08/09	89.4	169.66	90.9	170.49	168.50	-1.5	109,102	0.00%
2024/08/08	105.6	163.67	83.3	164.15	163.50	22.3	108,889	0.02%	大買/
2024/08/07	165.9	171.30	106.1	172.04	170.50	59.8	107,321	0.06%	大買/大賣/
2024/08/06	226.5	167.91	177.3	168.38	167.50	49.2	105,884	0.05%	大買/大賣/
2024/08/05	185.2	169.20	99	169.40	168.00	86.3	102,629	0.08%	大買/
2024/08/02	206.7	190.40	34.8	187.89	186.50	171.9	100,061	0.17%	大買/鉅額交易
2024/08/01	49	202.67	19.1	203.42	202.50	29.9	99,293	0.03%
2024/07/31	36.5	198.63	48.4	199.05	198.00	-11.9	101,079	-0.01%
2024/07/30	69	192.87	40.1	193.80	196.00	28.9	100,915	0.03%
2024/07/29	20.8	194.01	18.8	194.06	193.00	2.1	101,111	0.00%
2024/07/26	68.8	191.82	12	191.17	192.00	56.8	101,334	0.06%
2024/07/23	21	199.47	49.6	199.86	201.50	-28.6	101,273	-0.03%
2024/07/22	127.7	195.37	118.5	193.83	192.50	9.2	101,525	0.01%	大買/大賣/
2024/07/19	43	201.75	81.7	201.34	204.00	-38.7	100,691	-0.04%
2024/07/18	125.9	204.92	55.8	205.29	204.00	70.1	102,383	0.07%	大買/
2024/07/17	31.1	213.57	10.5	213.27	212.00	20.7	101,305	0.02%
2024/07/16	48	214.15	23	213.67	213.00	25	101,241	0.02%
2024/07/15	17.2	217.38	23.1	217.44	216.50	-5.8	102,079	-0.01%
2024/07/12	127.2	217.19	62.5	217.42	216.00	64.7	102,453	0.06%	大買/
2024/07/11	37.1	226.12	38.8	226.02	225.50	-1.7	101,909	0.00%
2024/07/10	56.4	223.45	15.4	223.25	223.50	41	103,744	0.04%
2024/07/09	70.3	227.47	63.4	226.57	225.50	6.9	104,436	0.01%
2024/07/08	45.9	223.11	81	223.62	226.50	-35.1	104,093	-0.03%
2024/07/05	31.8	214.27	12.2	213.56	214.50	19.7	105,052	0.02%
2024/07/04	40.7	213.68	68	212.51	214.50	-27.3	105,962	-0.03%
2024/07/03	49.7	205.22	19.1	204.58	203.00	30.6	105,809	0.03%
2024/07/02	90	207.42	24.2	207.19	204.50	65.8	106,349	0.06%
2024/07/01	35.4	215.52	19.3	215.80	216.00	16.1	106,325	0.02%
2024/06/28	33.4	213.91	26.7	214.43	214.00	6.8	108,067	0.01%
2024/06/27	28.3	211.87	26.4	212.56	212.50	2	108,103	0.00%
2024/06/26	41.3	212.41	36.4	212.51	210.00	4.8	109,229	0.00%
2024/06/25	63.8	206.94	60.4	205.70	211.00	3.4	110,700	0.00%
2024/06/24	66.1	206.69	35.7	206.76	206.00	30.5	111,189	0.03%
2024/06/21	97	213.55	62.5	214.23	212.00	34.5	112,462	0.03%
2024/06/20	72.8	210.49	129.6	209.29	217.50	-56.8	112,162	-0.05%	大賣/
2024/06/19	81.7	205.07	143.4	205.07	203.00	-61.7	113,142	-0.05%	大賣/
2024/06/18	62.3	199.09	26.9	198.97	198.50	35.4	113,310	0.03%
2024/06/17	22.7	197.60	31	198.44	200.00	-8.3	115,217	-0.01%
2024/06/14	48	196.54	117.8	196.07	198.00	-69.8	116,569	-0.06%	大賣/
2024/06/13	82.5	191.74	72.7	191.57	192.00	9.7	118,495	0.01%
2024/06/12	25.3	185.09	115.4	185.24	187.50	-90.1	122,764	-0.07%	大賣/
2024/06/11	23.7	179.82	27.4	179.96	180.50	-3.7	123,876	0.00%
2024/06/07	35.4	177.93	19	177.82	177.50	16.4	128,123	0.01%
2024/06/06	141.7	179.83	97.1	181.18	177.50	44.6	132,975	0.03%	大買/
2024/06/05	64.7	173.43	43.6	175.45	175.50	21.1	133,281	0.02%
2024/06/04	96.6	173.01	22	172.28	171.00	74.6	132,468	0.06%
2024/06/03	56.9	176.42	47.5	177.64	176.50	9.4	131,562	0.01%
2024/05/31	118.1	174.92	34.9	174.52	172.00	83.2	130,748	0.06%	大買/
2024/05/30	63.9	176.72	32.1	177.18	176.50	31.8	129,554	0.02%
2024/05/29	45.7	182.07	5.1	182.62	180.50	40.7	130,014	0.03%
2024/05/28	32.2	184.36	18.1	184.42	185.50	14.2	129,230	0.01%
2024/05/27	47.9	183.65	108.4	182.34	185.00	-60.5	128,741	-0.05%	大賣/
2024/05/24	35	174.39	39.8	174.51	176.00	-4.8	127,321	0.00%
2024/05/23	16	172.34	55.4	172.13	173.00	-39.4	126,500	-0.03%
2024/05/22	12.8	168.92	20.8	168.84	169.00	-8	125,395	-0.01%
2024/05/21	32.4	166.75	22.2	166.78	166.00	10.2	124,802	0.01%
2024/05/20	61.5	167.68	14	167.61	167.50	47.6	124,336	0.04%
2024/05/17	55.6	169.44	50	169.37	170.00	5.6	123,763	0.00%
2024/05/16	52.3	174.62	60.1	176.34	171.50	-7.7	122,712	-0.01%
2024/05/15	53.8	169.28	87.9	170.31	170.50	-34.1	120,759	-0.03%
2024/05/14	40.3	170.33	30.1	172.33	172.00	10.3	118,632	0.01%
2024/05/13	33.4	171.17	12.6	170.79	169.50	20.8	116,850	0.02%
2024/05/10	45.4	169.17	27.8	169.56	169.50	17.7	115,830	0.02%
2024/05/09	39.2	172.36	97.5	173.85	170.50	-58.3	114,664	-0.05%
2024/05/08	25.5	169.86	29.9	169.67	169.50	-4.4	113,075	0.00%
2024/05/07	84.2	169.06	74.4	169.34	169.50	9.8	112,117	0.01%
2024/05/06	52.1	165.03	215.7	165.30	167.50	-163.6	110,314	-0.15%	大賣/鉅額交易
2024/05/03	15.5	157.50	58.7	157.86	156.00	-43.2	107,787	-0.04%
2024/05/02	38.5	153.21	19.1	153.48	154.00	19.4	107,073	0.02%
2024/04/30	32.2	158.12	43.5	158.11	156.00	-11.2	106,176	-0.01%
2024/04/29	38.8	158.23	124.7	159.31	158.50	-86	105,289	-0.08%	大賣/
2024/04/26	27.2	156.20	54.5	156.07	155.00	-27.3	104,036	-0.03%
2024/04/25	99.2	152.79	25.1	152.92	151.50	74.1	102,659	0.07%
2024/04/24	39.3	152.32	129.5	153.21	156.00	-90.1	101,157	-0.09%	大賣/
2024/04/23	13.3	144.94	4.5	144.79	144.00	8.8	98,752	0.01%
2024/04/22	24.6	143.50	19.5	143.45	143.00	5.1	98,059	0.01%
2024/04/19	70.3	142.57	41.3	142.05	143.00	28.9	97,247	0.03%
2024/04/18	33.3	147.67	18.1	147.62	148.00	15.2	95,526	0.02%
2024/04/17	26.3	143.53	45.9	144.45	146.50	-19.5	94,851	-0.02%
2024/04/16	133.4	140.05	109.2	139.80	141.00	24.2	93,480	0.03%	大買/大賣/
2024/04/15	56.7	146.86	18.8	147.17	146.00	37.9	90,976	0.04%
2024/04/12	12.4	151.02	25.9	151.69	150.50	-13.5	89,690	-0.02%
2024/04/11	110.8	149.66	54.6	149.47	150.00	56.2	87,961	0.06%	大買/
2024/04/10	50.6	155.76	68.2	155.07	154.50	-17.6	85,355	-0.02%
2024/04/09	51	158.53	47.2	158.56	158.00	3.8	84,044	0.00%
2024/04/08	45.7	158.15	20.2	158.92	158.00	25.4	82,682	0.03%
2024/04/03	35	156.58	34.2	157.62	159.00	0.8	81,311	0.00%
2024/04/02	34.9	156.89	71	156.26	159.00	-36.2	79,344	-0.05%
2024/04/01	21.1	151.87	47.3	151.94	150.50	-26.2	76,692	-0.03%
2024/03/29	90.8	153.78	59.9	152.82	150.00	30.9	75,560	0.04%
2024/03/28	57.6	153.80	164.4	154.73	155.50	-106.8	73,210	-0.15%	大賣/鉅額交易
2024/03/27	46.7	147.37	125.7	146.76	148.50	-79	70,339	-0.11%	大賣/
2024/03/26	93.8	143.06	148.8	141.74	142.00	-55	68,483	-0.08%	大賣/
2024/03/25	63.5	145.28	71.4	145.63	145.50	-7.9	66,381	-0.01%
2024/03/22	101.5	144.59	112	145.30	145.50	-10.5	64,505	-0.02%	大買/大賣/
2024/03/21	41.8	141.64	149.9	143.05	142.50	-108.2	61,032	-0.18%	大賣/鉅額交易
2024/03/20	73	138.64	156.9	138.97	138.00	-83.9	58,649	-0.14%	大賣/
2024/03/19	29.5	133.34	68.4	134.25	136.00	-38.9	55,781	-0.07%
2024/03/18	98.3	133.32	146.3	134.21	136.00	-48	53,182	-0.09%	大賣/
2024/03/15	58.7	131.30	421.9	130.84	132.00	-363.2	49,532	-0.73%	大賣/鉅額交易
2024/03/14	29.3	118.59	116.1	120.09	121.00	-86.8	43,236	-0.20%	大賣/
2024/03/13	104.7	120.76	190.6	120.97	120.50	-85.9	40,314	-0.21%	大買/大賣/
2024/03/12	43.7	115.63	306.1	115.59	119.00	-262.4	34,910	-0.75%	大賣/鉅額交易
2024/03/11	19.8	110.26	102	109.49	109.50	-82.2	29,389	-0.28%	大賣/
2024/03/08	18.4	106.90	33.2	106.47	105.00	-14.8	27,431	-0.05%
2024/03/07	3.1	107.50	56	107.67	107.50	-53	26,533	-0.20%
2024/03/06	25	106.36	31	106.58	106.50	-6	26,183	-0.02%
2024/03/05	34.8	107.24	66.2	107.48	106.50	-31.5	26,190	-0.12%
2024/03/04	51.1	106.29	91.9	104.71	106.50	-40.8	25,463	-0.16%
2024/03/01	1.9	102.47	24.5	103.00	102.00	-22.6	24,125	-0.09%
2024/02/29	3	103.17	2	103.50	103.00	1	24,041	0.00%
2024/02/27	2.3	103.67	26.2	103.58	103.50	-23.9	23,750	-0.10%
2024/02/26	0	0.00	32.3	103.45	103.50	-32.3	23,649	-0.14%
2024/02/23	7.7	103.11	11	103.05	103.00	-3.3	23,790	-0.01%
2024/02/22	3	103.66	8.1	103.43	103.50	-5.1	24,119	-0.02%
2024/02/21	15.5	103.50	4	103.50	103.00	11.5	24,289	0.05%
2024/02/20	13.3	103.97	18	104.07	103.50	-4.7	24,762	-0.02%
2024/02/19	10	101.50	25.9	102.31	103.00	-15.8	24,617	-0.06%
2024/02/16	29.3	101.06	29.1	101.00	101.50	0.2	25,053	0.00%
2024/02/15	4.5	101.37	4	101.50	101.00	0.5	25,287	0.00%
2024/02/05	7.1	101.85	1	101.50	101.50	6.1	25,125	0.02%
2024/02/02	14.2	101.79	0	0.00	102.00	14.2	25,105	0.06%
2024/02/01	0	0.00	0.1	102.50	103.00	-0.1	25,344	0.00%
2024/01/31	2.1	102.00	1.1	102.41	102.50	1	25,428	0.00%
2024/01/30	8	102.00	9.1	102.00	102.00	-1.1	25,581	0.00%
2024/01/29	5.3	102.78	5	102.50	102.50	0.3	25,927	0.00%
2024/01/26	2	102.50	8.1	102.69	102.50	-6.1	26,364	-0.02%
2024/01/25	6.3	101.58	25.1	101.54	102.00	-18.9	26,353	-0.07%
2024/01/24	1	101.00	28	100.79	100.50	-27	26,387	-0.10%
2024/01/23	1	101.00	9	100.78	101.00	-8	27,103	-0.03%
2024/01/22	11.7	100.24	0	0.00	99.90	11.7	29,035	0.04%
2024/01/19	5.5	100.23	11.9	100.08	100.50	-6.4	29,204	-0.02%
2024/01/18	0.9	99.75	1	99.51	99.90	-0.1	29,563	0.00%
2024/01/17	39.8	99.23	2	98.90	98.60	37.8	29,936	0.13%
2024/01/16	21.5	99.90	0.1	100.00	100.00	21.5	30,976	0.07%
2024/01/15	6.5	100.19	8	100.69	100.00	-1.5	31,922	0.00%
2024/01/12	24	100.52	1	101.00	100.50	23	32,081	0.07%
2024/01/11	15	100.04	17.1	100.27	100.50	-2.1	32,209	-0.01%
2024/01/10	17.7	100.50	1.9	100.24	100.00	15.7	32,083	0.05%
2024/01/09	11	101.23	2	101.50	101.00	9	31,963	0.03%
2024/01/08	23.6	102.12	1.2	101.58	101.50	22.4	31,828	0.07%
2024/01/05	6	104.00	3.5	104.00	104.00	2.5	31,693	0.01%
2024/01/04	4	104.50	2	104.25	104.00	2	31,937	0.01%
2024/01/03	1.3	104.40	10.2	104.29	104.50	-8.9	32,154	-0.03%
2024/01/02	3.1	104.49	16.4	104.62	105.00	-13.3	32,305	-0.04%
2023/12/29	0	0.00	6.5	104.35	104.50	-6.5	32,250	-0.02%
2023/12/28	3	103.50	23	103.91	104.00	-20	32,274	-0.06%
2023/12/27	5.4	103.51	7.6	103.50	103.50	-2.2	32,180	-0.01%
2023/12/26	0	0.00	3	103.50	104.00	-3	32,097	-0.01%
2023/12/25	3	103.50	2.2	103.50	103.50	0.8	32,284	0.00%
2023/12/22	0	0.00	3	103.50	103.50	-3	32,363	-0.01%
2023/12/21	5.1	103.20	5.3	103.28	103.50	-0.3	32,468	0.00%
2023/12/20	8.2	103.62	30.3	103.59	104.50	-22.1	32,160	-0.07%
2023/12/19	8.2	101.88	4.2	102.12	102.50	4	31,507	0.01%
2023/12/18	5.2	101.50	16.6	101.65	102.00	-11.4	31,329	-0.04%
2023/12/15	6.7	101.20	4	101.25	101.50	2.7	31,177	0.01%
2023/12/14	3.3	101.32	6.2	101.50	102.00	-2.8	30,726	-0.01%
2023/12/13	1.2	100.96	7	100.86	101.00	-5.8	30,500	-0.02%
2023/12/12	4.3	101.00	12	100.92	101.00	-7.7	30,839	-0.03%
2023/12/11	6.3	100.92	14	100.75	101.00	-7.8	30,769	-0.03%
2023/12/08	7.1	101.08	3	101.17	101.50	4.1	30,658	0.01%
2023/12/07	3.2	101.00	8.2	100.94	101.00	-5	30,887	-0.02%
2023/12/06	9.5	101.02	0.2	101.19	101.00	9.3	30,950	0.03%
2023/12/05	23.1	100.96	29	100.52	101.00	-5.9	30,895	-0.02%
2023/12/04	13.4	100.83	0	0.00	101.00	13.4	30,773	0.04%
2023/12/01	24.3	100.71	1.4	100.65	100.50	22.8	30,811	0.07%
2023/11/30	6.4	101.51	12.1	101.91	101.50	-5.7	30,592	-0.02%
2023/11/29	15.4	101.97	2	101.75	102.00	13.4	30,267	0.04%
2023/11/28	2	102.50	7.5	102.56	102.50	-5.5	29,970	-0.02%
2023/11/27	27.1	102.33	8.2	102.12	101.50	18.9	30,482	0.06%
2023/11/24	5.2	101.50	1	102.00	101.50	4.2	30,442	0.01%
2023/11/22	5.5	103.05	5.4	103.13	102.00	0.1	31,063	0.00%
2023/11/21	2.3	101.59	16.2	102.00	102.50	-13.9	30,942	-0.04%
2023/11/20	16.2	101.25	3.2	101.31	101.00	13	31,170	0.04%
2023/11/17	12.3	102.34	38.2	102.55	102.50	-25.9	30,949	-0.08%
2023/11/16	8.2	100.87	7.2	100.93	101.00	1	30,387	0.00%
2023/11/15	23.5	100.37	54.3	100.50	100.50	-30.9	30,054	-0.10%
2023/11/14	24.1	99.72	48.2	100.17	100.00	-24.1	29,488	-0.08%
2023/11/13	7	97.52	4.2	97.94	97.70	2.8	29,120	0.01%
2023/11/10	7.2	97.26	13.1	97.47	97.20	-5.8	29,544	-0.02%
2023/11/09	22.3	98.12	9	98.07	97.90	13.3	30,337	0.04%
2023/11/08	6.4	96.70	10.1	96.98	97.00	-3.7	30,321	-0.01%
2023/11/07	13.3	95.93	3.1	95.84	96.10	10.2	30,373	0.03%
2023/11/06	16.1	96.82	7.7	96.49	96.40	8.4	30,281	0.03%
2023/11/03	26.9	95.74	4	95.62	95.80	22.9	29,982	0.08%
2023/11/02	6.5	96.71	17.6	96.91	97.00	-11.1	29,758	-0.04%
2023/11/01	12.8	95.93	6.1	95.94	95.60	6.7	30,097	0.02%
2023/10/31	30.5	96.12	22.1	96.25	96.50	8.5	30,309	0.03%
2023/10/30	140.2	95.18	23.3	95.59	94.50	116.9	29,933	0.39%	大買/鉅額交易
2023/10/27	28.3	98.48	8	98.26	98.20	20.3	28,083	0.07%
2023/10/26	17.2	98.45	5.5	98.51	98.50	11.6	28,036	0.04%
2023/10/25	37.1	99.08	11.2	99.05	99.00	25.9	27,773	0.09%
2023/10/24	81.1	98.57	7.2	98.59	98.30	74	27,620	0.27%
2023/10/23	73.4	100.75	24.1	100.61	100.50	49.3	26,288	0.19%
2023/10/20	24.2	104.00	0	0.00	103.50	24.2	25,919	0.09%
2023/10/19	28.4	103.75	1.1	104.91	103.50	27.3	25,714	0.11%
2023/10/18	19	106.18	9	105.89	105.50	10	25,514	0.04%
2023/10/17	28	107.02	36	107.07	106.50	-8	25,614	-0.03%
2023/10/16	31	106.84	24.1	107.00	107.00	6.9	26,265	0.03%
2023/10/13	2.2	106.68	1	107.00	107.50	1.2	26,851	0.00%
2023/10/12	22	106.52	6.1	106.68	107.00	15.9	27,096	0.06%
2023/10/11	20	106.00	32.1	106.37	106.00	-12.1	27,348	-0.04%
2023/10/06	35.2	105.14	32.8	105.47	105.50	2.4	27,369	0.01%
2023/10/05	11.1	103.32	10.1	103.01	103.50	1	27,528	0.00%
2023/10/04	25.1	102.98	2.2	103.00	103.00	22.9	27,645	0.08%
2023/10/03	2.5	104.25	3	104.00	104.00	-0.5	27,599	0.00%
2023/10/02	6.2	104.52	0.1	105.00	104.50	6.1	27,816	0.02%
2023/09/28	5.8	103.54	0	0.00	104.00	5.8	28,735	0.02%
2023/09/27	28.9	104.01	2	103.50	104.00	26.9	29,226	0.09%
2023/09/26	18.1	104.53	1	104.50	104.00	17.1	30,286	0.06%
2023/09/25	7.3	105.36	0	0.00	105.50	7.3	31,242	0.02%
2023/09/22	23.2	105.05	2	105.00	105.00	21.2	31,773	0.07%
2023/09/21	5.4	105.24	0	0.00	105.00	5.4	32,181	0.02%
2023/09/20	6	106.42	2	106.25	106.00	4	32,555	0.01%
2023/09/19	5.6	106.96	4.4	107.00	106.50	1.2	33,360	0.00%
2023/09/18	0	106.36	5.1	106.11	106.50	-5.1	34,796	-0.01%
2023/09/15	30	106.27	5	106.20	106.00	25	35,058	0.07%
2023/09/14	5	106.50	4.1	106.26	106.50	0.9	34,962	0.00%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	1.1	105.64	12.3	106.96	107.50	-11.2	35,594	-0.03%
2023/09/11	1.7	105.44	27.1	105.08	105.00	-25.4	35,679	-0.07%
2023/09/08	4	105.50	6.2	105.19	106.00	-2.2	35,975	-0.01%
2023/09/07	4.5	105.89	0.2	106.00	105.50	4.3	36,936	0.01%
2023/09/06	7.1	106.15	1.1	106.50	106.00	6	38,325	0.02%
2023/09/05	1	106.50	2.1	106.29	107.00	-1.1	38,319	0.00%
2023/09/04	1.5	107.11	6.1	106.43	106.50	-4.6	38,384	-0.01%
2023/09/01	0	107.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	4.3	106.13	7	107.00	106.50	-2.7	38,772	-0.01%
2023/08/30	11.1	106.36	0.2	106.50	106.00	10.9	38,234	0.03%
2023/08/29	14.2	105.89	7.2	105.78	106.00	6.9	38,783	0.02%
2023/08/28	1	108.50	4	108.63	108.00	-3	38,485	-0.01%
2023/08/25	9.1	108.39	9.5	108.50	108.00	-0.5	39,185	0.00%
2023/08/24	16.9	109.27	35.8	109.30	109.50	-18.9	40,302	-0.05%
2023/08/23	7.6	106.54	3	106.83	106.50	4.6	40,756	0.01%
2023/08/22	2	106.50	11	106.41	106.50	-9	41,061	-0.02%
2023/08/21	15	105.97	0	106.00	106.00	15	41,271	0.04%
2023/08/18	15.1	106.04	0	0.00	106.00	15.1	41,354	0.04%
2023/08/17	5	106.30	5	106.60	106.50	0	41,432	0.00%
2023/08/16	24.1	105.84	8.1	105.53	105.50	16	41,323	0.04%
2023/08/15	44.1	107.71	2.3	107.35	107.00	41.8	41,146	0.10%
2023/08/14	8	109.81	8.4	109.80	110.00	-0.4	40,542	0.00%
2023/08/11	10.2	108.81	3.1	108.85	108.50	7.1	40,690	0.02%
2023/08/10	3.7	109.72	6.1	110.00	110.00	-2.4	41,012	-0.01%
2023/08/09	2	110.50	2.2	110.75	110.50	-0.2	41,109	0.00%
2023/08/08	2.1	110.76	3.3	110.52	110.50	-1.2	41,947	0.00%
2023/08/07	12.3	110.63	5.1	111.80	109.50	7.3	41,823	0.02%
2023/08/04	2	110.00	14.3	110.24	111.00	-12.3	41,358	-0.03%
2023/08/02	12.5	108.90	41.1	108.01	108.00	-28.6	41,384	-0.07%
2023/08/01	2	109.50	32.6	109.98	110.50	-30.6	40,993	-0.07%
2023/07/31	9.3	109.24	9	108.50	108.50	0.3	40,803	0.00%
2023/07/28	22.1	109.62	0	0.00	109.50	22.1	40,510	0.05%
2023/07/27	2.5	111.60	6	111.12	110.50	-3.5	40,589	-0.01%
2023/07/26	4.1	111.88	18.7	111.50	111.50	-14.7	40,899	-0.04%
2023/07/25	24.2	110.69	56.2	110.73	112.00	-32	40,721	-0.08%
2023/07/24	0.6	107.52	6	108.00	108.00	-5.4	39,989	-0.01%
2023/07/21	8.2	107.20	2	107.50	107.50	6.2	40,226	0.02%
2023/07/20	15.5	108.17	1.2	107.67	108.00	14.3	40,260	0.04%
2023/07/19	14.8	110.41	1	110.00	108.50	13.8	40,018	0.03%
2023/07/18	16.2	111.10	30.5	112.14	112.00	-14.2	39,654	-0.04%
2023/07/17	4	110.00	7.2	110.21	110.50	-3.2	39,110	-0.01%
2023/07/14	2	108.00	13.3	108.55	109.50	-11.3	38,735	-0.03%
2023/07/13	5.5	108.41	7.2	108.02	107.00	-1.7	38,284	0.00%
2023/07/12	19	106.90	13.3	106.97	107.50	5.7	38,042	0.01%
2023/07/11	14.5	104.76	12	104.96	105.00	2.5	37,842	0.01%
2023/07/10	21.8	105.47	1.4	104.88	104.50	20.5	37,828	0.05%
2023/07/07	17	105.36	9	105.22	105.50	8	37,756	0.02%
2023/07/06	77.9	106.28	10.7	106.35	105.50	67.2	37,732	0.18%
2023/07/05	32.2	108.64	16.3	109.02	108.50	15.9	36,789	0.04%
2023/07/04	65.2	110.52	11.4	110.81	110.00	53.8	36,139	0.15%
2023/07/03	32.4	114.60	38.6	114.60	115.00	-6.2	35,462	-0.02%
2023/06/30	18.2	112.12	28.6	112.16	113.00	-10.4	34,309	-0.03%
2023/06/29	23.3	114.17	7.1	114.23	113.00	16.2	33,829	0.05%
2023/06/28	23.4	114.96	40.4	114.96	115.00	-17	33,522	-0.05%
2023/06/27	24.1	115.20	3	114.46	114.00	21.1	33,179	0.06%
2023/06/26	41.4	115.60	95.6	115.13	115.50	-54.1	32,601	-0.17%
2023/06/21	4.5	112.50	26	112.81	113.00	-21.5	32,082	-0.07%
2023/06/20	41	112.87	1	112.99	112.50	40	32,028	0.12%
2023/06/19	4.2	112.48	8.1	112.25	112.50	-3.9	31,892	-0.01%
2023/06/16	20.1	111.35	4.5	112.00	111.00	15.6	31,825	0.05%
2023/06/15	8.1	111.87	5.2	111.31	111.50	3	31,398	0.01%
2023/06/14	8.1	112.00	15.1	112.13	112.50	-7	31,855	-0.02%
2023/06/13	33.6	112.71	83.2	112.40	112.50	-49.6	31,723	-0.16%
2023/06/12	14.9	110.16	62.6	110.09	110.50	-47.7	30,901	-0.15%
2023/06/09	4	107.75	23.5	107.90	108.00	-19.5	29,760	-0.07%
2023/06/08	10.4	107.10	5.3	107.41	107.00	5.1	29,876	0.02%
2023/06/07	10.3	107.84	2.6	107.50	108.00	7.7	30,051	0.03%
2023/06/06	21	106.60	3.3	107.15	107.00	17.6	30,703	0.06%
2023/06/05	21.6	108.08	8.1	107.50	107.50	13.6	30,622	0.04%
2023/06/02	7.3	108.14	52.6	108.18	108.00	-45.3	31,419	-0.14%
2023/06/01	2	107.48	23.4	107.09	108.00	-21.4	31,156	-0.07%
2023/05/31	12.2	106.37	24.7	106.09	106.50	-12.5	30,871	-0.04%
2023/05/30	17	107.06	59.3	106.83	107.00	-42.3	30,356	-0.14%
2023/05/29	18.4	104.56	30.9	105.13	105.50	-12.4	29,635	-0.04%
2023/05/26	6.1	102.33	11.3	102.46	102.50	-5.2	29,233	-0.02%
2023/05/25	3.3	102.53	4	102.50	102.50	-0.8	28,999	0.00%
2023/05/24	0.1	102.50	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	5.7	102.65	0.4	102.91	102.50	5.3	28,904	0.02%
2023/05/22	5.1	102.71	3	103.00	103.00	2.1	28,907	0.01%
2023/05/19	12.2	102.50	0	0.00	103.00	12.2	29,083	0.04%
2023/05/18	4.1	103.00	1.3	102.92	103.00	2.8	29,193	0.01%
2023/05/17	2.3	102.50	6	103.00	102.50	-3.7	29,333	-0.01%
2023/05/16	16.7	102.35	0.1	102.50	102.00	16.6	28,993	0.06%
2023/05/15	55.3	102.08	3	102.00	102.00	52.3	28,601	0.18%
2023/05/12	11	105.73	3	105.50	102.50	8	28,557	0.03%
2023/05/11	11	105.73	3	105.50	105.00	8	27,867	0.03%
2023/05/10	2	106.00	3	106.50	106.50	-1	27,910	0.00%
2023/05/09	8.6	106.29	16.2	106.31	106.50	-7.7	28,140	-0.03%
2023/05/08	1	105.00	2.2	105.23	105.00	-1.2	28,301	0.00%
2023/05/05	0.1	105.00	25	105.00	105.00	-24.9	28,849	-0.09%
2023/05/04	1	105.01	7	105.14	105.00	-6	29,465	-0.02%
2023/05/03	3	105.67	3	105.83	105.50	0	29,917	0.00%
2023/05/02	17	105.62	116.8	105.84	106.00	-99.8	30,781	-0.32%	大賣/
2023/04/28	2.3	104.43	1.7	104.29	104.50	0.6	31,312	0.00%
2023/04/26	0	0.00	5.1	103.89	103.50	-5.1	31,624	-0.02%
2023/04/25	7	103.43	20	103.40	103.00	-13	31,354	-0.04%
2023/04/24	1	103.50	0	104.00	103.50	1	31,215	0.00%
2023/04/21	8.8	104.64	7.2	104.57	104.00	1.6	31,240	0.01%
2023/04/20	0	0.00	7.1	104.42	104.50	-7.1	31,018	-0.02%
2023/04/19	5.2	103.90	5	103.50	104.00	0.2	31,244	0.00%
2023/04/18	18.3	104.01	12	104.00	104.50	6.3	31,266	0.02%
2023/04/17	3	104.00	0	0.00	104.00	3	31,594	0.01%
2023/04/14	4.2	103.54	8	103.94	104.50	-3.9	32,030	-0.01%
2023/04/13	15.4	102.90	1	103.00	103.00	14.4	32,380	0.04%
2023/04/12	9.2	103.00	2	103.00	102.50	7.2	32,302	0.02%
2023/04/11	15.1	103.04	14	103.50	103.50	1.1	32,585	0.00%
2023/04/10	7.1	103.08	0	0.00	103.00	7.1	32,478	0.02%
2023/04/07	1	103.00	3	103.50	103.00	-2	32,418	-0.01%
2023/04/06	31.4	103.91	2	103.50	103.50	29.4	32,371	0.09%
2023/03/31	4	104.25	2	104.50	104.00	2	31,976	0.01%
2023/03/30	3	104.17	3	104.33	104.50	0	32,025	0.00%
2023/03/29	1	103.50	17.7	103.84	103.50	-16.7	32,165	-0.05%
2023/03/28	21.1	103.22	1	103.00	103.00	20.1	32,556	0.06%
2023/03/27	7.5	104.03	5.2	104.50	103.50	2.3	32,645	0.01%
2023/03/24	10	104.70	51.2	104.98	105.50	-41.2	33,306	-0.12%
2023/03/23	10.1	104.20	43	104.03	103.50	-32.9	32,568	-0.10%
2023/03/22	34	103.82	27.7	103.99	103.50	6.3	32,454	0.02%
2023/03/21	1	103.50	13	103.92	103.50	-12	32,672	-0.04%
2023/03/20	3.3	102.82	0.3	103.00	102.50	3	32,644	0.01%
2023/03/17	9.5	103.62	28.7	103.60	103.50	-19.2	32,828	-0.06%
2023/03/16	19.8	102.58	10	102.00	102.00	9.8	32,303	0.03%
2023/03/15	16	102.50	4	102.88	102.50	12	32,585	0.04%
2023/03/14	14.8	101.76	2	102.00	102.00	12.8	33,160	0.04%
2023/03/13	3	102.00	13	103.00	103.00	-10	33,434	-0.03%
2023/03/10	17.3	101.60	10.2	101.75	102.00	7.1	34,333	0.02%
2023/03/09	49.9	102.73	8.3	102.94	102.50	41.6	34,973	0.12%
2023/03/08	3.1	104.50	29.7	104.13	104.00	-26.6	35,167	-0.08%
2023/03/07	21.2	105.14	31.5	105.09	105.00	-10.3	35,211	-0.03%
2023/03/06	10	103.85	26	103.33	103.50	-16	34,782	-0.05%
2023/03/03	23.1	103.43	12.9	103.43	102.50	10.2	34,733	0.03%
2023/03/02	1.2	102.91	9.2	102.50	102.50	-8.1	34,949	-0.02%
2023/03/01	23.1	100.81	18.1	102.30	102.00	5.1	35,010	0.01%
2023/02/24	19.2	101.68	7.1	102.78	101.00	12.2	34,736	0.03%
2023/02/23	13	102.54	3	102.67	103.00	10	34,341	0.03%
2023/02/22	13.2	101.62	9	101.72	102.00	4.2	34,713	0.01%
2023/02/21	9	102.50	9	102.50	102.50	0	34,783	0.00%
2023/02/20	6.6	103.04	1	103.50	103.00	5.6	35,331	0.02%
2023/02/17	15	102.97	7.6	103.33	103.50	7.4	35,745	0.02%
2023/02/16	29	103.29	57	103.32	103.50	-28	36,384	-0.08%
2023/02/15	14	102.04	29.2	102.10	102.50	-15.2	37,202	-0.04%
2023/02/14	4	101.63	26	101.60	102.00	-22	37,250	-0.06%
2023/02/13	2.1	101.50	0.2	101.50	101.00	2	37,616	0.01%
2023/02/10	6.2	101.66	3.2	101.50	101.50	3	37,809	0.01%
2023/02/09	23.1	100.98	4	100.88	101.00	19.1	38,059	0.05%
2023/02/08	25.1	100.50	2.3	100.57	100.50	22.8	38,379	0.06%
2023/02/07	18.3	100.85	8	100.81	100.50	10.3	38,627	0.03%
2023/02/06	15.3	101.54	52.6	101.63	101.50	-37.2	38,581	-0.10%
2023/02/03	25.6	99.70	16	99.70	99.60	9.6	38,523	0.03%
2023/02/02	18.6	100.26	3	100.33	100.00	15.6	38,531	0.04%
2023/02/01	20.1	100.18	25	100.40	100.00	-4.9	38,077	-0.01%
2023/01/31	21	99.73	53.4	100.43	99.70	-32.4	37,933	-0.09%
2023/01/30	168.4	98.52	42.1	98.24	98.10	126.3	37,093	0.34%	大買/鉅額交易
2023/01/17	23.2	98.27	1	98.30	98.10	22.2	36,341	0.06%
2023/01/16	20.5	98.46	1.1	98.64	98.10	19.4	36,361	0.05%
2023/01/13	16.6	99.05	2.1	98.91	98.60	14.5	36,315	0.04%
2023/01/12	6.1	98.98	0.1	99.50	98.60	6.1	36,978	0.02%
2023/01/11	10.1	99.39	2	99.55	99.10	8.1	37,569	0.02%
2023/01/10	3.3	99.43	1	99.80	99.40	2.3	37,879	0.01%
2023/01/09	11.7	99.14	4	99.33	99.10	7.7	38,027	0.02%
2023/01/06	11.5	98.55	1.1	98.70	98.40	10.4	37,890	0.03%
2023/01/05	42.5	98.37	3	98.07	98.00	39.5	38,045	0.10%
2023/01/04	19.4	98.21	5	98.20	98.10	14.4	38,079	0.04%
2023/01/03	52.9	98.41	28	98.97	99.10	24.9	38,013	0.07%
2022/12/30	5	99.92	4	100.00	99.90	1	37,602	0.00%
2022/12/29	36.2	99.71	4	99.90	99.70	32.2	37,753	0.09%
2022/12/28	7.3	100.16	1	100.00	100.50	6.3	38,005	0.02%
2022/12/27	0.3	100.98	0.2	100.50	100.50	0.1	37,915	0.00%
2022/12/26	12.2	101.00	5	101.00	101.00	7.2	38,115	0.02%
2022/12/23	1.7	100.40	11	100.45	101.00	-9.3	38,434	-0.02%
2022/12/22	0.2	101.00	5.2	100.61	101.00	-5	38,849	-0.01%
2022/12/21	3.8	100.57	5	100.50	100.00	-1.2	39,308	0.00%
2022/12/20	10.1	100.40	2.5	100.10	100.00	7.6	39,198	0.02%
2022/12/19	10.8	100.75	4.5	101.33	101.50	6.3	39,135	0.02%
2022/12/16	18.1	100.61	3	101.17	100.50	15.1	38,899	0.04%
2022/12/15	15	101.50	1	102.00	101.50	14	38,102	0.04%
2022/12/14	10	101.90	22	102.30	102.50	-12	38,124	-0.03%
2022/12/13	17.1	101.12	2.2	101.54	101.00	14.9	38,141	0.04%
2022/12/12	5	101.60	2.1	101.76	102.00	3	37,850	0.01%
2022/12/09	11.4	102.50	1.1	102.52	102.00	10.3	38,145	0.03%
2022/12/08	31.9	101.73	1	102.00	101.50	30.9	37,890	0.08%
2022/12/07	12.3	102.71	1.1	103.00	102.00	11.2	37,817	0.03%
2022/12/06	55.7	103.77	3	103.50	103.00	52.7	37,621	0.14%
2022/12/05	21.1	105.98	9.1	105.90	105.50	12	37,014	0.03%
2022/12/02	44.1	105.41	76.4	105.23	105.50	-32.4	36,500	-0.09%
2022/12/01	15.1	102.50	30.8	102.55	103.00	-15.7	35,734	-0.04%
2022/11/30	41.2	101.01	9.2	101.01	100.50	32	34,905	0.09%
2022/11/29	22.8	100.04	2	99.95	100.00	20.8	34,038	0.06%
2022/11/28	15	99.98	20	99.96	100.00	-5	33,757	-0.01%
2022/11/25	34.1	100.59	13	100.54	100.50	21.1	33,605	0.06%
2022/11/24	12.5	100.24	5	100.40	101.00	7.5	33,507	0.02%
2022/11/23	9.5	101.03	3	101.01	100.50	6.5	33,169	0.02%
2022/11/22	11.5	100.20	2	100.01	100.50	9.5	33,091	0.03%
2022/11/21	10.1	100.56	1.1	100.06	100.00	9	32,902	0.03%
2022/11/18	18	101.20	2.2	101.45	100.50	15.8	32,636	0.05%
2022/11/17	20.6	101.45	2	101.50	101.50	18.6	32,326	0.06%
2022/11/16	13	102.04	9	101.89	101.50	4	32,188	0.01%
2022/11/15	11.2	101.64	8	101.94	101.50	3.2	31,685	0.01%
2022/11/14	13.2	100.31	5	100.90	101.50	8.2	31,198	0.03%
2022/11/11	154.1	100.84	2	100.00	100.00	152.1	30,512	0.50%	大買/鉅額交易
2022/11/10	16	100.66	1.9	100.73	100.50	14.1	29,543	0.05%
2022/11/09	10.7	101.86	11	101.91	102.50	-0.3	29,373	0.00%
2022/11/08	19.1	100.05	1.3	100.50	100.00	17.8	29,190	0.06%
2022/11/07	26.3	100.05	26	99.90	100.00	0.3	29,498	0.00%
2022/11/04	44.1	100.05	12	100.12	100.50	32.1	29,858	0.11%
2022/11/03	20.2	100.98	1	101.00	101.00	19.2	29,990	0.06%
2022/11/02	8.6	101.40	1	101.50	102.00	7.6	29,765	0.03%
2022/11/01	42.4	101.45	1	101.50	101.50	41.4	29,668	0.14%
2022/10/31	38.2	102.07	13	102.15	102.50	25.2	29,304	0.09%
2022/10/28	4	104.00	25	104.00	104.00	-21	29,222	-0.07%
2022/10/27	0	104.50	12.1	104.54	104.00	-12	29,368	-0.04%
2022/10/26	1.1	103.95	64	103.19	104.00	-62.9	29,519	-0.21%
2022/10/25	0.3	102.68	6	102.83	103.50	-5.7	29,293	-0.02%
2022/10/24	3.3	103.15	2	103.02	103.00	1.3	29,045	0.00%
2022/10/21	5.2	102.71	3	102.67	103.50	2.2	28,923	0.01%
2022/10/20	14.8	101.62	2	102.50	102.50	12.8	29,034	0.04%
2022/10/19	79.4	104.26	11	103.45	103.00	68.4	28,453	0.24%
2022/10/18	19	104.00	2	105.00	103.50	17	28,204	0.06%
2022/10/17	7	104.93	2	105.00	105.00	5	28,041	0.02%
2022/10/14	37.3	104.92	1	105.00	105.00	36.3	27,956	0.13%
2022/10/13	10.2	103.65	15.2	103.47	103.50	-5	28,122	-0.02%
2022/10/12	21.4	103.22	2.1	103.50	103.00	19.4	27,974	0.07%
2022/10/11	26	104.51	0	0.00	104.00	26	27,628	0.09%
2022/10/07	1.5	107.50	1.2	107.08	107.50	0.3	27,413	0.00%
2022/10/06	11.5	107.36	4	107.00	107.50	7.5	27,815	0.03%
2022/10/05	6.3	106.25	48.3	106.54	107.00	-42	27,893	-0.15%
2022/10/04	9.1	102.18	3	102.53	102.50	6.1	27,455	0.02%
2022/10/03	13.8	101.42	1	101.00	101.00	12.8	27,474	0.05%
2022/09/30	29.2	101.24	3	101.17	102.00	26.2	27,695	0.09%
2022/09/29	17.3	101.10	6.1	101.80	101.50	11.2	27,913	0.04%
2022/09/28	50.4	101.67	2	101.25	100.50	48.4	28,002	0.17%
2022/09/27	15	103.80	0	0.00	103.50	15	27,942	0.05%
2022/09/26	33.6	104.48	10	103.85	104.00	23.6	28,760	0.08%
2022/09/23	7.1	106.65	0.9	106.72	106.50	6.2	29,122	0.02%
2022/09/22	2	106.76	1.6	107.22	107.00	0.4	29,606	0.00%
2022/09/21	8.9	107.86	1	106.50	107.00	7.9	29,763	0.03%
2022/09/20	1	107.99	0	0.00	108.50	1	29,793	0.00%
2022/09/19	0.4	107.06	3	106.50	107.00	-2.6	29,797	-0.01%
2022/09/16	15.4	107.01	4.1	107.38	107.50	11.3	30,004	0.04%
2022/09/15	1.1	107.56	5	108.20	108.00	-3.9	30,148	-0.01%
2022/09/14	4.4	107.78	1	108.00	107.50	3.4	30,383	0.01%
2022/09/13	3.1	109.66	15.3	109.75	110.00	-12.2	30,584	-0.04%
2022/09/12	7	108.14	1.3	108.13	108.50	5.7	30,594	0.02%
2022/09/08	47.6	106.52	0	0.00	107.00	47.6	31,113	0.15%
2022/09/07	7.1	106.78	0	0.00	106.00	7.1	31,387	0.02%
2022/09/06	2.3	108.01	5	107.80	108.50	-2.8	31,270	-0.01%
2022/09/05	2	108.00	1	108.00	108.00	1	31,528	0.00%
2022/09/02	1.4	107.86	3	107.83	107.50	-1.6	31,931	-0.01%
2022/09/01	28.4	107.34	21	107.55	107.50	7.4	32,046	0.02%
2022/08/31	1.2	108.50	6.1	108.83	109.00	-5	31,915	-0.02%
2022/08/30	8.2	108.20	5	108.50	108.50	3.2	31,741	0.01%
2022/08/29	40.6	108.23	2	108.25	108.00	38.6	32,006	0.12%
2022/08/26	10	110.00	3	110.00	110.50	7	32,155	0.02%
2022/08/25	9.1	110.11	9.5	109.64	109.50	-0.5	32,478	0.00%
2022/08/24	14.5	109.47	4	109.00	109.50	10.5	33,426	0.03%
2022/08/23	5.6	110.03	1	110.00	110.00	4.6	34,509	0.01%
2022/08/22	8.6	110.33	1	110.50	111.00	7.6	34,940	0.02%
2022/08/19	7.3	111.14	1.3	111.10	111.00	6	35,525	0.02%
2022/08/18	3.2	111.52	3	111.83	112.00	0.2	35,898	0.00%
2022/08/17	9.3	111.66	22	112.02	112.50	-12.7	36,728	-0.03%
2022/08/16	13.3	111.72	9.2	110.84	111.00	4.2	36,840	0.01%
2022/08/15	2.2	112.45	4.5	112.11	112.00	-2.3	36,930	-0.01%
2022/08/12	6.4	113.21	44.1	113.08	112.50	-37.7	37,208	-0.10%
2022/08/11	8.2	112.13	41.7	112.30	113.00	-33.5	37,022	-0.09%
2022/08/10	3	110.00	29.8	110.12	110.00	-26.8	36,918	-0.07%
2022/08/09	4.1	108.01	11	108.64	109.00	-6.9	36,398	-0.02%
2022/08/08	0.3	107.50	34.1	107.12	108.00	-33.8	36,343	-0.09%
2022/08/05	11.1	108.32	69.6	108.45	108.00	-58.5	36,295	-0.16%
2022/08/04	11.1	107.95	13.5	107.44	108.00	-2.4	36,249	-0.01%
2022/08/03	57	107.48	9.2	107.24	108.50	47.8	35,932	0.13%
2022/08/02	12.3	107.19	4.1	106.77	108.00	8.2	35,709	0.02%
2022/08/01	1	108.50	3.1	108.68	109.00	-2.1	35,441	-0.01%
2022/07/29	6	109.00	13.4	108.81	109.00	-7.4	35,652	-0.02%
2022/07/28	3.7	108.58	10	108.40	108.50	-6.4	35,867	-0.02%
2022/07/27	1.2	108.03	52.1	108.37	108.00	-50.9	36,003	-0.14%
2022/07/26	2.1	107.97	11	107.77	108.00	-8.9	35,778	-0.02%
2022/07/25	15	107.23	50.7	106.68	107.50	-35.6	35,635	-0.10%
2022/07/22	3.2	106.00	5	106.20	106.00	-1.8	35,447	-0.01%
2022/07/21	5.1	104.90	16	104.78	105.50	-11	35,462	-0.03%
2022/07/20	16.7	103.94	7.1	104.49	103.50	9.6	35,419	0.03%
2022/07/19	3	104.17	5.1	103.61	104.00	-2.1	35,511	-0.01%
2022/07/18	6	104.83	3	105.00	105.00	3	35,446	0.01%
2022/07/15	2.1	105.26	18	105.42	105.00	-15.9	35,469	-0.04%
2022/07/14	25.2	105.00	9.4	104.63	105.00	15.8	35,384	0.04%
2022/07/13	12.2	103.08	6	103.17	102.50	6.2	34,910	0.02%
2022/07/12	9.9	100.41	6	100.33	100.50	3.9	34,569	0.01%
2022/07/11	15	101.00	4	100.75	101.00	11	34,330	0.03%
2022/07/08	9.6	102.41	1.1	103.39	102.00	8.5	34,172	0.02%
2022/07/07	2.5	101.17	7	102.86	103.50	-4.5	33,867	-0.01%
2022/07/06	10.6	101.72	1	101.50	100.50	9.6	33,478	0.03%
2022/07/05	22.6	102.37	29	102.40	102.50	-6.4	33,199	-0.02%
2022/07/04	77.1	100.83	30	100.52	100.00	47	32,860	0.14%
2022/07/01	49.9	106.86	25.1	106.58	106.00	24.9	32,262	0.08%
2022/06/30	29.2	109.79	31.1	109.92	109.00	-1.9	31,744	-0.01%
2022/06/29	24	111.40	5	111.70	111.00	19	31,393	0.06%
2022/06/28	5.6	111.27	37	111.80	112.00	-31.5	31,168	-0.10%
2022/06/27	14.1	111.32	5.1	111.60	111.00	9	31,040	0.03%
2022/06/24	10.1	109.90	52.1	109.37	110.00	-42.1	30,863	-0.14%
2022/06/23	63.2	108.65	53	107.96	108.00	10.2	30,701	0.03%
2022/06/22	9.3	110.65	10.1	110.01	109.50	-0.9	30,281	0.00%
2022/06/21	30.4	111.37	25.3	111.16	112.00	5	30,597	0.02%
2022/06/20	23.7	109.85	36.1	109.35	109.00	-12.4	30,276	-0.04%
2022/06/17	26	109.87	9	109.72	109.50	17	30,071	0.06%
2022/06/16	5.2	111.80	3.1	112.15	111.50	2.2	29,597	0.01%
2022/06/15	8.1	112.37	4	112.00	112.00	4.1	30,439	0.01%
2022/06/14	31.6	110.89	40.2	110.50	111.50	-8.5	30,755	-0.03%
2022/06/13	48.9	111.82	16.3	111.90	111.50	32.6	30,823	0.11%
2022/06/10	14	114.36	30.1	114.45	114.00	-16.1	30,587	-0.05%
2022/06/09	4.1	114.88	16.6	114.88	115.50	-12.5	30,617	-0.04%
2022/06/08	6	114.17	7.5	114.17	114.00	-1.5	30,518	-0.01%
2022/06/07	19.8	113.98	8.1	114.31	113.50	11.7	30,625	0.04%
2022/06/06	2	115.25	19.7	115.07	115.50	-17.7	30,483	-0.06%
2022/06/02	7.7	115.02	4.6	115.47	114.00	3.2	30,890	0.01%
2022/06/01	25.1	114.48	81.9	114.62	114.50	-56.8	31,010	-0.18%
2022/05/31	8.1	112.07	61.9	112.21	113.00	-53.8	30,133	-0.18%
2022/05/30	22.5	110.42	11.5	109.91	110.50	11	28,871	0.04%
2022/05/27	5.1	110.20	29.8	110.41	110.00	-24.8	28,372	-0.09%
2022/05/26	5.8	108.93	172.3	109.51	109.00	-166.5	27,992	-0.59%	大賣/鉅額交易
2022/05/25	6.1	109.25	29	109.33	109.50	-22.9	27,818	-0.08%
2022/05/24	12.6	108.40	13.2	108.42	108.00	-0.6	27,347	0.00%
2022/05/23	154	108.00	21.5	108.03	108.00	132.5	26,969	0.49%	大買/鉅額交易
2022/05/20	14.2	107.86	31.9	107.97	107.00	-17.7	26,832	-0.07%
2022/05/19	8	105.50	22.6	106.55	107.50	-14.6	26,456	-0.06%
2022/05/18	28.4	106.53	39.1	106.73	107.00	-10.7	26,023	-0.04%
2022/05/17	1	104.50	8.1	104.62	105.00	-7.1	25,518	-0.03%
2022/05/16	1.1	104.00	11	104.14	104.50	-10	25,323	-0.04%
2022/05/13	5	103.50	14	103.43	104.00	-9	25,172	-0.04%
2022/05/12	13.9	102.75	37	102.50	102.00	-23.1	25,217	-0.09%
2022/05/11	3.6	103.58	1.2	103.50	103.00	2.4	25,124	0.01%
2022/05/10	6	103.67	6.5	103.38	104.00	-0.5	25,133	0.00%
2022/05/09	3.1	103.82	2	103.75	104.00	1.1	25,217	0.00%
2022/05/06	6.1	103.25	4	103.38	104.00	2.1	25,527	0.01%
2022/05/05	3.2	104.98	15	104.97	104.50	-11.9	25,631	-0.05%
2022/05/04	10.3	104.00	11.2	103.96	104.00	-0.9	25,602	0.00%
2022/05/03	5.1	101.91	5	102.30	102.50	0.1	25,586	0.00%
2022/04/29	4.4	101.88	4.1	101.88	102.00	0.3	25,993	0.00%
2022/04/28	5.1	100.60	1	101.00	101.50	4.1	26,305	0.02%
2022/04/27	13.6	100.08	2.1	100.01	100.00	11.5	26,323	0.04%
2022/04/26	13.3	101.08	10	100.65	101.00	3.3	26,227	0.01%
2022/04/25	44.5	100.99	3	101.50	100.50	41.5	26,131	0.16%
2022/04/22	2.3	102.31	10.1	102.90	103.50	-7.8	25,723	-0.03%
2022/04/21	2	103.50	2	103.50	103.00	0	26,086	0.00%
2022/04/20	6.9	102.43	0	0.00	103.00	6.9	26,106	0.03%
2022/04/19	6	102.58	1	102.50	102.00	5	26,095	0.02%
2022/04/18	3	102.67	4	102.50	102.50	-1	26,235	0.00%
2022/04/15	4	103.13	14	103.11	103.00	-10	26,622	-0.04%
2022/04/14	10.1	104.25	4	103.88	104.00	6.1	27,070	0.02%
2022/04/13	2.1	103.48	9.2	103.73	104.00	-7.1	27,740	-0.03%
2022/04/12	10.5	102.64	14	102.11	102.00	-3.5	29,846	-0.01%
2022/04/11	44.4	102.16	5	102.20	102.00	39.4	29,853	0.13%
2022/04/08	33.5	102.81	3	103.17	103.00	30.5	29,736	0.10%
2022/04/07	44.4	103.63	11	104.18	103.00	33.4	29,605	0.11%
2022/04/06	8.1	104.57	1	104.00	105.00	7.1	29,253	0.02%
2022/04/01	29.6	104.63	2	104.75	104.50	27.6	28,990	0.10%
2022/03/31	3.1	105.84	24.2	106.04	106.00	-21.1	28,748	-0.07%
2022/03/30	4.5	105.17	3.1	105.50	105.50	1.5	28,608	0.01%
2022/03/29	7.2	105.08	1.1	105.05	105.50	6.1	28,506	0.02%
2022/03/28	12.4	105.23	5	105.60	106.00	7.4	28,443	0.03%
2022/03/25	6.2	106.40	13	106.77	106.00	-6.8	28,332	-0.02%
2022/03/24	34.1	107.07	46.5	106.76	106.50	-12.4	28,289	-0.04%
2022/03/23	1.1	104.98	26	104.56	105.50	-25	27,980	-0.09%
2022/03/22	13	104.00	6.1	104.25	104.00	6.9	28,224	0.02%
2022/03/21	38	105.43	6.2	105.58	104.50	31.8	28,256	0.11%
2022/03/18	17.9	105.37	61	104.79	106.00	-43.1	28,271	-0.15%
2022/03/17	3	103.50	34.1	103.94	104.00	-31	27,192	-0.11%
2022/03/16	13.4	100.86	0	0.00	101.50	13.4	26,806	0.05%
2022/03/15	45.4	101.75	10	101.45	101.00	35.4	26,458	0.13%
2022/03/14	12.2	102.96	4.5	102.89	102.50	7.7	26,525	0.03%
2022/03/11	6.1	103.25	6.1	103.42	103.50	0	26,516	0.00%
2022/03/10	4	103.00	11.3	103.14	103.00	-7.3	26,500	-0.03%
2022/03/09	8.5	101.77	9	102.00	101.50	-0.5	26,385	0.00%
2022/03/08	36.3	101.07	18.1	101.42	101.50	18.2	26,349	0.07%
2022/03/07	34.6	102.93	2	103.25	102.50	32.6	25,720	0.13%
2022/03/04	17	104.21	43.1	104.27	105.00	-26.1	25,816	-0.10%
2022/03/03	4	104.75	1.8	104.72	104.50	2.2	25,972	0.01%
2022/03/02	4.5	104.56	1	104.50	104.50	3.5	26,143	0.01%
2022/03/01	6	104.50	9.2	104.99	104.50	-3.2	26,204	-0.01%
2022/02/25	30.3	103.14	11	103.23	103.00	19.3	26,220	0.07%
2022/02/24	20.7	103.18	16.3	103.44	102.50	4.4	26,098	0.02%
2022/02/23	3.1	104.68	15	104.60	105.00	-11.9	25,606	-0.05%
2022/02/22	13.3	104.38	0	0.00	104.50	13.3	25,709	0.05%
2022/02/21	4.1	106.50	63	105.94	106.00	-58.9	25,784	-0.23%
2022/02/18	10	105.45	11	105.45	105.50	-1	25,924	0.00%
2022/02/17	8	105.75	13.6	106.10	106.00	-5.6	25,998	-0.02%
2022/02/16	3	105.17	13.2	105.08	105.50	-10.2	26,003	-0.04%
2022/02/15	3.1	104.04	10	104.50	104.00	-6.9	26,223	-0.03%
2022/02/14	42	104.26	4	104.63	104.00	38	26,310	0.14%
2022/02/11	2.1	105.01	21	105.50	106.00	-19	26,318	-0.07%
2022/02/10	55	106.47	22	106.16	106.50	33	26,440	0.12%
2022/02/09	17.4	105.77	19.3	106.00	106.50	-2	26,437	-0.01%
2022/02/08	10.1	105.25	37.3	105.44	105.50	-27.2	26,352	-0.10%
2022/02/07	29.1	102.90	2	103.25	103.00	27.1	25,826	0.11%
2022/01/26	22.3	102.46	0	0.00	102.00	22.3	25,471	0.09%
2022/01/25	23.6	102.81	20	102.13	103.00	3.6	25,257	0.01%
2022/01/24	14.1	103.53	8	103.31	103.00	6.1	25,076	0.02%
2022/01/21	17.2	102.27	3	102.33	102.00	14.2	24,727	0.06%
2022/01/20	12.5	103.26	4	103.50	103.00	8.5	24,415	0.03%
2022/01/19	8.6	103.65	5	103.80	103.50	3.6	24,199	0.01%
2022/01/18	21.1	104.05	1	104.00	103.50	20.1	24,100	0.08%
2022/01/17	10.1	103.80	4	103.50	103.50	6	24,204	0.02%
2022/01/14	35.3	103.59	5	103.60	103.50	30.3	24,181	0.13%
2022/01/13	3.1	105.08	3	105.33	105.50	0.1	24,050	0.00%
2022/01/12	18.5	104.15	3.5	104.50	104.50	15	24,214	0.06%
2022/01/11	14.4	104.16	9	104.39	104.50	5.4	24,338	0.02%
2022/01/10	42.8	105.21	11.8	104.88	104.50	31.1	24,605	0.13%
2022/01/07	26	106.67	20	106.50	106.50	6	24,846	0.02%
2022/01/06	25.4	106.93	20	107.10	107.00	5.4	24,497	0.02%
2022/01/05	51.6	109.16	137.1	107.99	109.00	-85.5	23,990	-0.36%	大賣/
2022/01/04	19.9	103.76	12	103.63	103.50	7.9	22,264	0.04%
2022/01/03	25.1	103.77	2	103.50	103.00	23.1	22,420	0.10%
2021/12/30	0.7	104.46	5	104.20	104.00	-4.3	22,693	-0.02%
2021/12/29	2.3	104.73	1.1	104.56	105.00	1.2	23,058	0.01%
2021/12/28	8.4	105.00	5.1	105.20	105.50	3.3	23,528	0.01%
2021/12/27	1.2	104.02	9	104.50	104.50	-7.9	23,690	-0.03%
2021/12/24	6.1	104.25	11	104.50	104.00	-5	24,112	-0.02%
2021/12/23	0	104.00	15	104.00	104.00	-15	24,295	-0.06%
2021/12/22	4.2	103.53	0	0.00	103.50	4.2	24,599	0.02%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	33.2	103.23	2	103.00	103.00	31.2	24,788	0.13%
2021/12/17	8	103.44	1.1	103.53	103.50	6.9	24,743	0.03%
2021/12/16	31.3	104.06	2.3	104.35	103.50	29	24,530	0.12%
2021/12/15	4.1	104.27	0	0.00	105.00	4.1	24,606	0.02%
2021/12/14	9	104.67	1	104.50	104.50	8	24,867	0.03%
2021/12/13	9.7	104.80	16	105.09	104.50	-6.3	24,882	-0.03%
2021/12/10	8.2	105.00	1.1	105.46	105.00	7.1	25,648	0.03%
2021/12/09	4	105.50	9.2	105.55	106.00	-5.2	25,628	-0.02%
2021/12/08	40.1	105.56	7	106.71	105.00	33.1	25,632	0.13%
2021/12/07	12.1	105.83	31	106.66	106.00	-18.9	25,267	-0.07%
2021/12/06	8.1	106.69	19.1	106.26	106.50	-11	25,185	-0.04%
2021/12/03	7	105.43	8	105.63	105.00	-1	25,281	0.00%
2021/12/02	4.9	105.51	18.4	105.94	105.00	-13.5	25,365	-0.05%
2021/12/01	9	104.11	21	105.38	105.50	-12	25,219	-0.05%
2021/11/30	21.1	104.31	1	103.50	103.50	20.1	25,243	0.08%
2021/11/29	9.2	103.61	7.8	103.43	103.50	1.3	24,913	0.01%
2021/11/26	39.4	104.00	23	103.93	103.50	16.4	24,820	0.07%
2021/11/25	30.3	105.43	9	106.06	105.00	21.3	24,927	0.09%
2021/11/24	36.6	105.10	31	105.34	105.50	5.6	24,868	0.02%
2021/11/23	7.3	106.29	3	106.00	106.00	4.2	24,601	0.02%
2021/11/22	5	106.90	14	106.54	106.50	-9	24,446	-0.04%
2021/11/19	5.6	107.00	0	0.00	106.50	5.6	24,384	0.02%
2021/11/18	12	106.75	4	106.88	107.00	8	24,337	0.03%
2021/11/17	21.3	107.43	3	107.50	107.00	18.3	24,205	0.08%
2021/11/16	11.2	108.14	19	108.11	108.00	-7.8	24,180	-0.03%
2021/11/15	10	108.55	2.1	109.00	108.00	7.9	24,775	0.03%
2021/11/12	8.1	108.44	13	108.85	109.00	-4.9	24,877	-0.02%
2021/11/11	11	107.77	7	107.64	107.50	4	24,858	0.02%
2021/11/10	2	109.00	29	108.60	109.00	-27	25,126	-0.11%
2021/11/09	8.1	107.44	22.1	107.50	108.00	-14	25,521	-0.05%
2021/11/08	34	107.40	2	107.25	107.50	32	25,431	0.13%
2021/11/05	1	109.00	10	108.50	109.00	-9	25,877	-0.03%
2021/11/04	21	108.00	3	108.00	108.00	18	26,297	0.07%
2021/11/03	6.5	108.23	9	107.78	107.50	-2.5	26,495	-0.01%
2021/11/02	5	107.80	42.5	107.96	107.50	-37.5	26,978	-0.14%
2021/11/01	8	107.06	0	0.00	106.50	8	26,974	0.03%
2021/10/29	15.3	107.63	10.3	107.01	107.00	5	27,025	0.02%
2021/10/28	1	108.00	5.9	108.17	108.50	-4.9	27,041	-0.02%
2021/10/27	17.1	108.00	3	108.00	108.00	14.1	27,205	0.05%
2021/10/26	4.1	108.62	5.6	108.86	109.00	-1.6	27,413	-0.01%
2021/10/25	44.4	107.88	5	107.90	108.00	39.4	27,459	0.14%
2021/10/22	1	107.50	6.1	107.91	107.50	-5.1	27,653	-0.02%
2021/10/21	14	107.68	5.1	107.79	108.00	8.9	27,868	0.03%
2021/10/20	7.1	107.14	12	107.83	107.50	-4.9	27,916	-0.02%
2021/10/19	16	108.00	4	107.75	107.00	12	27,785	0.04%
2021/10/18	31	109.40	215	108.05	107.50	-184	28,334	-0.65%	大賣/鉅額交易
2021/10/15	17	108.97	66.3	108.71	109.50	-49.3	28,682	-0.17%
2021/10/14	1	106.50	4	107.38	106.50	-3	28,303	-0.01%
2021/10/13	5.2	105.58	8.1	105.13	105.50	-2.9	28,537	-0.01%
2021/10/12	24.1	104.90	3	105.00	105.00	21.1	28,786	0.07%
2021/10/08	5.4	107.56	23	107.41	108.00	-17.6	29,185	-0.06%
2021/10/07	3.2	106.19	26	106.04	107.00	-22.8	29,179	-0.08%
2021/10/06	138.5	103.59	10	103.90	103.00	128.5	29,150	0.44%	大買/鉅額交易
2021/10/05	32.5	101.49	2	101.25	101.50	30.5	28,786	0.11%
2021/10/04	14	103.39	11	102.91	103.00	3	28,567	0.01%
2021/10/01	16.7	103.41	17	103.15	103.00	-0.3	28,543	0.00%
2021/09/30	4.2	105.50	6	105.67	105.00	-1.8	28,439	-0.01%
2021/09/29	54.1	104.89	5	105.10	105.00	49.1	28,792	0.17%
2021/09/28	9.6	106.64	6.5	106.62	106.50	3.1	29,592	0.01%
2021/09/27	9.2	107.62	17	107.94	107.50	-7.8	29,497	-0.03%
2021/09/24	2	107.50	2	107.50	107.50	0	29,530	0.00%
2021/09/23	3.1	106.83	0	0.00	106.50	3.1	29,793	0.01%
2021/09/22	30.5	106.59	12	106.50	107.00	18.5	29,774	0.06%
2021/09/17	14.2	108.43	11	108.82	108.50	3.2	29,528	0.01%
2021/09/16	108.1	108.02	0.2	108.50	107.50	107.9	29,476	0.37%	大買/鉅額交易
2021/09/15	44.3	109.37	17	109.88	108.50	27.3	29,612	0.09%
2021/09/14	3	107.33	3	107.00	107.50	0	29,019	0.00%
2021/09/13	15.1	107.26	1	107.00	106.50	14.1	29,065	0.05%
2021/09/10	13.5	107.56	6	107.67	108.00	7.5	29,390	0.03%
2021/09/09	3.1	106.68	6.2	106.77	107.00	-3.2	29,660	-0.01%
2021/09/08	10	107.77	12.3	108.90	107.50	-2.3	29,623	-0.01%
2021/09/07	9.3	108.57	14.3	109.31	108.50	-5	29,547	-0.02%
2021/09/06	5.4	111.97	3.8	111.05	111.00	1.6	29,553	0.01%
2021/09/03	17.2	112.18	5.8	112.17	112.50	11.4	29,849	0.04%
2021/09/02	27.4	111.81	9.3	111.87	111.50	18.1	29,768	0.06%
2021/09/01	20.2	110.78	7.1	110.72	111.00	13.1	29,654	0.04%
2021/08/31	3.1	108.84	11.5	110.70	111.00	-8.4	29,587	-0.03%
2021/08/30	3.1	108.33	7	108.29	109.00	-4	29,418	-0.01%
2021/08/27	0	0.00	3	107.33	108.00	-3	29,666	-0.01%
2021/08/26	12.5	108.00	3	107.67	107.50	9.5	29,835	0.03%
2021/08/25	14.1	108.14	7	108.29	108.50	7.1	30,168	0.02%
2021/08/24	6.1	108.33	10.3	108.46	109.00	-4.2	30,304	-0.01%
2021/08/23	16.4	107.20	15	106.83	107.50	1.4	30,576	0.00%
2021/08/20	19.1	104.60	3	104.67	104.50	16.1	30,649	0.05%
2021/08/19	43.2	103.71	30	104.02	103.00	13.2	31,163	0.04%
2021/08/18	26.3	106.08	33	105.06	107.00	-6.7	30,717	-0.02%
2021/08/17	17.1	107.32	9	107.17	106.50	8.1	31,031	0.03%
2021/08/16	14.1	107.18	15.6	107.39	107.50	-1.5	31,124	0.00%
2021/08/13	20.2	108.80	12.4	109.46	109.00	7.7	31,441	0.02%
2021/08/12	11.2	109.00	7.4	109.34	109.00	3.8	31,378	0.01%
2021/08/11	19.3	107.12	9.1	108.12	109.00	10.2	31,859	0.03%
2021/08/10	26	109.36	5.2	108.56	108.50	20.8	32,440	0.06%
2021/08/09	4.3	111.88	4	112.00	112.00	0.3	33,341	0.00%
2021/08/06	12.5	112.02	4.1	112.49	112.50	8.4	33,684	0.03%
2021/08/05	22.2	111.23	13.2	111.51	112.00	9	34,169	0.03%
2021/08/04	8.2	111.51	10.1	111.90	112.00	-1.9	36,329	-0.01%
2021/08/03	14.1	111.71	5	111.50	111.50	9.1	37,309	0.02%
2021/08/02	8.7	111.71	12.2	111.47	113.00	-3.6	37,640	-0.01%
2021/07/30	6.6	110.24	8.1	110.25	110.00	-1.6	38,246	0.00%
2021/07/29	15.3	110.80	3.2	110.69	111.00	12.1	38,400	0.03%
2021/07/28	17.5	109.57	41.9	109.58	110.50	-24.4	39,142	-0.06%
2021/07/27	7	111.36	8.1	110.94	111.50	-1.1	40,042	0.00%
2021/07/26	22.3	109.75	3	110.00	110.00	19.3	40,774	0.05%
2021/07/23	25.2	111.00	3	110.83	110.50	22.2	40,978	0.05%
2021/07/22	16.8	110.15	49.6	110.97	110.50	-32.8	41,267	-0.08%
2021/07/21	74.1	113.56	18.2	113.31	112.50	55.9	41,185	0.14%
2021/07/20	42.7	114.80	32.1	114.97	114.50	10.6	40,817	0.03%
2021/07/19	59.8	116.85	3	116.50	116.50	56.8	41,033	0.14%
2021/07/16	8.3	118.80	17.1	118.97	119.50	-8.8	41,627	-0.02%
2021/07/15	42.5	118.95	40.2	118.76	119.50	2.3	41,646	0.01%
2021/07/14	7.5	116.83	5	117.00	116.00	2.5	41,038	0.01%
2021/07/13	10.8	116.34	37.4	116.39	116.50	-26.6	41,122	-0.06%
2021/07/12	12.4	114.96	21.3	115.01	115.00	-9	41,396	-0.02%
2021/07/09	19.2	113.87	8	113.94	114.00	11.2	41,770	0.03%
2021/07/08	15.5	115.56	3	115.50	115.50	12.5	42,184	0.03%
2021/07/07	11.2	115.36	11.1	115.82	115.00	0.1	42,614	0.00%
2021/07/06	12.4	116.20	19.7	116.60	116.50	-7.3	43,302	-0.02%
2021/07/05	43.8	116.09	66.6	115.22	117.00	-22.9	43,911	-0.05%
2021/07/02	8.4	111.94	50	112.01	111.50	-41.6	43,223	-0.10%
2021/07/01	5.4	112.00	3	111.67	112.00	2.4	43,510	0.01%
2021/06/30	16.8	113.06	21.9	112.75	112.00	-5.1	43,940	-0.01%
2021/06/29	5	111.80	17	111.82	111.50	-12	45,039	-0.03%
2021/06/28	30.2	111.89	18	112.28	111.50	12.2	46,909	0.03%
2021/06/25	25	114.14	25.3	114.13	113.00	-0.3	47,286	0.00%
2021/06/24	23.1	112.37	21.8	112.72	113.00	1.3	47,379	0.00%
2021/06/23	8.1	110.19	10	110.75	111.50	-2	47,741	0.00%
2021/06/22	40.3	109.38	6.5	108.71	108.50	33.8	48,354	0.07%
2021/06/21	63.7	109.35	22	109.45	108.50	41.7	49,335	0.08%
2021/06/18	7.1	112.07	10.1	112.05	111.50	-3	50,635	-0.01%
2021/06/17	13.1	111.12	4.6	111.59	113.00	8.5	51,947	0.02%
2021/06/16	27.1	111.93	1	112.50	111.50	26.1	54,351	0.05%
2021/06/15	65.2	113.44	63	112.55	113.00	2.2	56,251	0.00%
2021/06/11	13.2	112.99	65.4	113.40	113.50	-52.2	58,242	-0.09%
2021/06/10	3	111.33	5	110.90	110.50	-2	59,189	0.00%
2021/06/09	13.5	109.68	4.2	110.14	109.50	9.4	60,027	0.02%
2021/06/08	6.6	110.29	7.1	110.79	110.50	-0.4	61,243	0.00%
2021/06/07	12.6	111.32	14	110.82	110.50	-1.4	62,197	0.00%
2021/06/04	5.2	110.11	22.7	109.93	112.00	-17.5	62,654	-0.03%
2021/06/03	8.1	111.44	9	111.61	111.00	-0.9	62,906	0.00%
2021/06/02	41	112.68	5	112.00	112.00	36	63,414	0.06%
2021/06/01	6.2	114.16	15.1	114.13	114.50	-8.9	64,306	-0.01%
2021/05/31	5.1	112.90	44.1	112.89	113.50	-38.9	65,255	-0.06%
2021/05/28	12.2	110.55	36.6	110.97	111.00	-24.4	66,126	-0.04%
2021/05/27	15.4	108.70	2.5	108.80	109.50	12.9	66,575	0.02%
2021/05/26	22.5	111.98	34.2	112.79	111.50	-11.8	67,559	-0.02%
2021/05/25	64.1	112.03	16.7	111.95	112.00	47.4	69,013	0.07%
2021/05/24	36.2	108.88	14.9	108.73	109.50	21.3	69,079	0.03%
2021/05/21	16.6	108.85	49.1	109.14	109.50	-32.5	69,408	-0.05%
2021/05/20	5.1	105.01	27.8	105.68	106.00	-22.8	69,516	-0.03%
2021/05/19	11.9	105.21	47	105.36	105.00	-35.1	70,236	-0.05%
2021/05/18	17	104.62	63.4	104.06	107.00	-46.4	70,231	-0.07%
2021/05/17	66.5	99.51	94.7	99.87	98.20	-28.2	70,387	-0.04%
2021/05/14	37.3	105.09	13.6	104.16	104.50	23.8	70,236	0.03%
2021/05/13	41.8	101.75	86.1	102.81	103.00	-44.2	70,571	-0.06%
2021/05/12	73.8	100.95	221.2	100.72	102.00	-147.4	70,334	-0.21%	大賣/鉅額交易
2021/05/11	43.2	107.98	56.5	107.39	107.00	-13.3	69,233	-0.02%
2021/05/10	103.8	114.23	13.2	114.68	113.00	90.7	69,994	0.13%	大買/
2021/05/07	66.3	115.20	121.1	116.72	117.50	-54.8	72,312	-0.08%	大賣/
2021/05/06	93.2	112.49	10.3	112.05	112.50	82.9	73,359	0.11%
2021/05/05	60.5	110.70	23.1	112.19	110.00	37.4	74,195	0.05%
2021/05/04	63.7	110.17	184	109.66	108.50	-120.3	75,249	-0.16%	大賣/鉅額交易
2021/05/03	55.3	113.30	31.2	112.96	112.50	24.2	76,133	0.03%
2021/04/29	77	117.26	18.8	117.90	116.00	58.1	78,603	0.07%
2021/04/28	54.4	117.17	13.2	117.09	117.00	41.2	79,282	0.05%
2021/04/27	60.5	119.28	59.8	118.63	118.50	0.6	80,842	0.00%
2021/04/26	39.8	118.32	17.4	118.49	117.50	22.4	81,368	0.03%
2021/04/23	22.7	118.25	55.4	117.29	119.00	-32.8	82,262	-0.04%
2021/04/22	57.8	118.99	69.8	119.54	117.50	-12	84,441	-0.01%
2021/04/21	37.6	120.31	43	120.40	120.00	-5.4	88,574	-0.01%
2021/04/20	19.1	121.58	9.6	121.38	122.00	9.5	89,305	0.01%
2021/04/19	88.6	122.02	4.2	122.01	121.50	84.4	90,633	0.09%
2021/04/16	51.2	123.07	49.9	123.00	123.50	1.3	91,260	0.00%
2021/04/15	24.5	120.46	24	120.69	121.00	0.5	92,273	0.00%
2021/04/14	39.1	121.17	43.4	120.62	121.50	-4.3	93,500	0.00%
2021/04/13	23.1	122.28	37.1	122.14	122.50	-14	96,281	-0.01%
2021/04/12	51.6	120.89	27.3	120.68	120.50	24.3	99,322	0.02%
2021/04/09	65.5	121.08	35.6	121.10	120.00	30	102,027	0.03%
2021/04/08	38.4	122.27	19.4	122.50	122.50	19	101,224	0.02%
2021/04/07	46.1	123.50	9.7	123.80	123.50	36.3	101,243	0.04%
2021/04/06	51.5	123.42	33.1	122.88	122.50	18.4	101,439	0.02%
2021/04/01	95.5	122.15	69	122.09	121.50	26.5	101,864	0.03%
2021/03/31	107.8	124.45	73	125.16	124.00	34.8	102,143	0.03%	大買/
2021/03/30	16.6	129.07	29.5	129.34	129.50	-12.9	100,661	-0.01%
2021/03/29	47.7	128.23	20.2	128.10	128.50	27.5	100,823	0.03%
2021/03/26	45.2	127.02	58.3	126.66	126.50	-13.1	101,700	-0.01%
2021/03/25	39.6	127.24	41.2	127.06	126.50	-1.6	101,299	0.00%
2021/03/24	87.9	128.78	60.1	128.64	128.00	27.8	100,686	0.03%
2021/03/23	73.6	132.04	78.6	132.60	130.50	-5	99,806	-0.01%
2021/03/22	71.1	128.31	92.1	127.40	130.00	-21	98,701	-0.02%
2021/03/19	140.4	124.85	93	125.19	123.50	47.5	97,546	0.05%	大買/
2021/03/18	74.6	129.65	142.8	129.71	129.50	-68.1	95,637	-0.07%	大賣/
2021/03/17	64.7	126.44	159.4	126.08	126.00	-94.7	94,357	-0.10%	大賣/
2021/03/16	30.8	122.15	134	122.19	123.00	-103.2	92,873	-0.11%	大賣/鉅額交易
2021/03/15	29.2	120.13	73.9	120.22	121.00	-44.7	92,452	-0.05%
2021/03/12	62.6	119.14	101.3	119.29	120.00	-38.6	93,263	-0.04%	大賣/
2021/03/11	50.8	117.26	96.4	116.92	117.00	-45.7	94,385	-0.05%
2021/03/10	41.3	115.56	12	115.96	115.50	29.2	93,926	0.03%
2021/03/09	28.3	113.16	45.2	114.04	115.00	-16.9	93,640	-0.02%
2021/03/08	18.5	114.99	13.8	113.93	113.50	4.7	93,481	0.01%
2021/03/05	105.1	114.26	30	114.85	115.00	75.1	92,985	0.08%	大買/
2021/03/04	76.1	114.19	42	114.56	114.50	34.1	92,545	0.04%
2021/03/03	18.1	114.39	53.1	114.17	115.50	-34.9	91,575	-0.04%
2021/03/02	23.1	112.98	48	113.17	112.00	-24.9	90,689	-0.03%
2021/02/26	82	112.73	16	113.09	112.00	66	90,179	0.07%
2021/02/25	27.1	114.97	103.2	115.32	116.50	-76.1	88,553	-0.09%	大賣/
2021/02/24	23.5	112.25	23.1	112.95	110.50	0.4	87,097	0.00%
2021/02/23	31.7	110.73	37.3	110.22	111.50	-5.6	86,598	-0.01%
2021/02/22	75.1	112.56	15.3	112.37	111.00	59.8	86,137	0.07%
2021/02/19	51.8	110.78	36.3	110.12	110.00	15.5	85,645	0.02%
2021/02/18	24.9	113.41	20.1	113.48	113.00	4.8	84,850	0.01%
2021/02/17	52.4	114.01	20.2	114.10	114.00	32.2	84,908	0.04%
2021/02/05	79.1	114.37	54.2	114.57	113.50	24.9	83,928	0.03%
2021/02/04	29.6	114.40	32	114.08	114.00	-2.4	83,134	0.00%
2021/02/03	22.2	116.43	88	116.53	116.50	-65.8	82,680	-0.08%
2021/02/02	38.1	116.05	45.7	116.16	116.50	-7.6	82,107	-0.01%
2021/02/01	71.7	111.28	105.4	109.64	113.00	-33.7	81,389	-0.04%	大賣/
2021/01/29	140.7	115.29	123.5	115.63	111.50	17.2	79,640	0.02%	大買/大賣/
2021/01/28	130.6	119.26	67.3	119.05	118.50	63.3	76,874	0.08%	大買/
2021/01/27	19.3	123.28	39.1	123.71	123.00	-19.8	75,136	-0.03%
2021/01/26	63.8	122.24	111.4	121.66	122.00	-47.6	73,916	-0.06%	大賣/
2021/01/25	85.1	120.07	136	121.23	123.00	-50.8	72,070	-0.07%	大賣/
2021/01/22	146.7	120.27	218.1	120.55	121.50	-71.4	70,174	-0.10%	大買/大賣/
2021/01/21	63.5	116.43	63.9	116.36	117.00	-0.4	67,021	0.00%
2021/01/20	80.3	115.82	90.8	116.26	114.50	-10.5	66,129	-0.02%
2021/01/19	45	115.47	82.7	115.02	115.00	-37.8	64,197	-0.06%
2021/01/18	78.4	113.31	76.9	113.19	114.00	1.5	63,005	0.00%
2021/01/15	108	116.02	73.7	115.31	115.50	34.3	61,737	0.06%	大買/
2021/01/14	114.9	112.55	282.3	113.69	116.00	-167.4	59,302	-0.28%	大買/大賣/鉅額交易
2021/01/13	39.7	105.84	132.9	106.08	106.50	-93.3	54,542	-0.17%	大賣/
2021/01/12	65.8	104.31	164.8	104.03	104.00	-99	53,983	-0.18%	大賣/
2021/01/11	115	107.55	96.1	107.57	107.50	18.9	53,647	0.04%	大買/
2021/01/08	123.7	107.49	73	107.43	108.00	50.7	53,291	0.10%	大買/
2021/01/07	70.9	106.79	91.6	106.79	107.00	-20.6	51,832	-0.04%
2021/01/06	231.4	105.46	171.4	105.15	105.00	60	50,561	0.12%	大買/大賣/
2021/01/05	256.8	102.98	305.2	103.45	104.00	-48.4	47,274	-0.10%	大買/大賣/
2021/01/04	143.3	97.44	306.2	96.59	99.90	-162.8	44,037	-0.37%	大買/大賣/鉅額交易
2020/12/31	14	91.67	54.7	91.86	92.00	-40.6	40,427	-0.10%
2020/12/30	37.7	90.73	60.2	91.06	91.60	-22.5	40,179	-0.06%
2020/12/29	47.6	90.87	30.9	90.82	90.40	16.7	39,796	0.04%
2020/12/28	184.9	92.24	62.4	92.46	91.80	122.5	39,355	0.31%	大買/鉅額交易
2020/12/25	49.8	91.51	164.2	91.64	91.80	-114.4	38,556	-0.30%	大賣/鉅額交易
2020/12/24	65	89.51	34.2	89.47	89.60	30.8	37,188	0.08%
2020/12/23	16.4	88.97	51	88.93	88.80	-34.6	37,032	-0.09%
2020/12/22	92.2	88.54	126	88.98	87.70	-33.8	36,732	-0.09%	大賣/
2020/12/21	3.1	87.54	15	87.87	88.00	-11.9	36,124	-0.03%
2020/12/18	21	87.90	34.5	87.83	87.70	-13.5	35,941	-0.04%
2020/12/17	11.3	87.93	21	87.97	87.80	-9.7	35,866	-0.03%
2020/12/16	33.3	87.74	58	87.85	88.20	-24.7	35,716	-0.07%
2020/12/15	36.9	86.92	15	86.59	87.10	21.9	35,463	0.06%
2020/12/14	60	88.48	27.5	88.59	87.70	32.5	35,162	0.09%
2020/12/11	69.6	86.76	41.6	87.29	87.60	28	34,666	0.08%
2020/12/10	75.2	87.95	49.1	87.96	87.70	26.1	33,930	0.08%
2020/12/09	47.3	88.60	89.9	88.76	89.00	-42.6	33,480	-0.13%
2020/12/08	126.5	88.45	68.3	88.16	87.60	58.2	32,621	0.18%	大買/
2020/12/07	192.2	86.25	218.2	85.95	87.90	-26.1	31,140	-0.08%	大買/大賣/
2020/12/04	69.2	82.83	88	82.94	82.90	-18.8	28,798	-0.07%
2020/12/03	48.2	82.23	2.8	82.15	82.00	45.4	28,368	0.16%
2020/12/02	16	82.58	15	82.58	82.70	1	28,204	0.00%
2020/12/01	6	82.48	7	82.39	82.90	-1	28,227	0.00%
2020/11/30	33	82.66	24.7	82.67	82.30	8.3	28,504	0.03%
2020/11/27	12	82.54	27.3	82.68	82.60	-15.3	27,917	-0.05%
2020/11/26	40.2	82.86	26.8	82.89	83.00	13.4	27,869	0.05%
2020/11/25	5.1	82.18	34	82.06	82.00	-28.9	27,823	-0.10%
2020/11/24	50.6	82.46	7.1	82.19	82.00	43.5	27,853	0.16%
2020/11/23	15.1	82.74	11	82.80	82.90	4	27,877	0.01%
2020/11/20	21.3	82.34	5	82.64	82.50	16.3	27,738	0.06%
2020/11/19	10.2	82.69	12.6	82.68	82.90	-2.4	27,618	-0.01%
2020/11/18	9.7	83.15	25.1	83.14	83.20	-15.4	27,595	-0.06%
2020/11/17	11.2	82.78	66.6	82.77	83.00	-55.4	27,491	-0.20%
2020/11/16	7	82.41	55.5	82.57	82.60	-48.5	27,885	-0.17%
2020/11/13	29.5	81.33	28	81.64	81.40	1.5	27,577	0.01%
2020/11/12	12.2	81.64	49.3	81.63	81.90	-37.1	27,494	-0.14%
2020/11/11	9.1	81.10	39	81.32	81.60	-29.9	27,213	-0.11%
2020/11/10	38	80.78	33	80.74	80.80	5	27,174	0.02%
2020/11/09	13.1	80.97	74	81.04	81.20	-60.9	28,235	-0.22%
2020/11/06	5.1	79.42	18	79.56	79.70	-12.9	28,321	-0.05%
2020/11/05	4.2	78.97	12.1	79.02	79.00	-7.9	28,488	-0.03%
2020/11/04	19.1	78.35	11	78.80	78.80	8.1	29,073	0.03%
2020/11/03	14	78.31	3	78.50	78.30	11	29,122	0.04%
2020/11/02	4	77.90	61	78.00	78.30	-57	29,432	-0.19%
2020/10/30	31.2	77.56	3.9	77.80	77.50	27.3	29,600	0.09%
2020/10/29	14.1	77.37	34.1	77.89	78.00	-20	29,550	-0.07%
2020/10/28	34.2	79.04	10	79.00	78.30	24.2	30,059	0.08%
2020/10/27	12.1	79.74	7.1	79.66	80.00	5	30,234	0.02%
2020/10/26	4.4	80.28	5	80.30	80.20	-0.6	30,632	0.00%
2020/10/23	32	80.77	2	80.80	80.70	30	31,049	0.10%
2020/10/22	6	80.68	23.3	80.68	80.80	-17.3	32,073	-0.05%
2020/10/21	37	80.84	13	80.82	80.40	24	32,779	0.07%
2020/10/20	51	81.54	41.2	81.46	81.40	9.8	33,058	0.03%
2020/10/19	56	81.16	144	81.00	81.30	-88	33,610	-0.26%	大賣/
2020/10/16	20	78.98	84	79.06	78.60	-64	33,408	-0.19%
2020/10/15	8	78.05	3	78.37	78.10	5	33,847	0.01%
2020/10/14	16	78.29	6	78.18	78.00	10	34,602	0.03%
2020/10/13	15	78.51	10	78.55	78.90	5	34,800	0.01%
2020/10/12	5.2	78.38	27	78.58	78.70	-21.8	35,259	-0.06%
2020/10/08	15	77.81	12	77.76	78.00	3	35,425	0.01%
2020/10/07	3	77.43	0	0.00	77.40	3	35,744	0.01%
2020/10/06	5	77.88	8	78.00	77.80	-3	36,066	-0.01%
2020/10/05	32	78.07	5.2	78.05	77.70	26.8	36,653	0.07%
2020/09/30	24.1	77.75	14	77.77	77.40	10.1	37,159	0.03%
2020/09/29	16	77.41	3	78.10	77.00	13	37,455	0.03%
2020/09/28	4.2	75.78	21	76.53	76.90	-16.8	37,793	-0.04%
2020/09/25	34	74.52	1	74.60	74.30	33	38,001	0.09%
2020/09/24	71	75.33	7.2	75.67	75.00	63.8	38,076	0.17%
2020/09/23	12	76.78	4	76.85	76.70	8	37,687	0.02%
2020/09/22	6	76.85	0	0.00	76.80	6	38,132	0.02%
2020/09/21	23	77.51	0	0.00	77.40	23	38,706	0.06%
2020/09/18	23	77.76	6	77.98	77.60	17	40,000	0.04%
2020/09/17	21	78.20	2.2	78.48	78.10	18.8	40,947	0.05%
2020/09/16	4	78.93	9	78.74	78.80	-5	41,362	-0.01%
2020/09/15	3.3	79.22	2	79.00	79.10	1.3	41,339	0.00%
2020/09/14	5	79.30	51	79.11	79.40	-46	41,646	-0.11%
2020/09/11	15	78.43	103	78.48	78.50	-88	41,491	-0.21%	大賣/
2020/09/10	15	78.48	18	78.50	78.50	-3	41,523	-0.01%
2020/09/09	13	76.95	10.2	77.32	77.90	2.8	41,410	0.01%
2020/09/08	17.2	77.64	17	77.65	77.50	0.2	41,473	0.00%
2020/09/07	25.5	77.02	1	77.10	77.30	24.5	41,611	0.06%
2020/09/04	46	77.05	18	76.94	76.90	28	41,954	0.07%
2020/09/03	64	78.25	2	79.00	77.70	62	41,789	0.15%
2020/09/02	22	77.11	3	77.30	77.80	19	41,734	0.05%
2020/09/01	13	76.83	1	76.50	77.00	12	42,211	0.03%
2020/08/31	22	76.95	0	0.00	76.90	22	42,474	0.05%
2020/08/28	14	77.37	37	77.46	77.50	-23	42,692	-0.05%
2020/08/27	21	77.80	1	77.80	77.50	20	42,988	0.05%
2020/08/26	5.8	78.11	2	78.20	78.20	3.8	43,281	0.01%
2020/08/25	4	78.25	4	78.18	78.30	0	43,441	0.00%
2020/08/24	14	77.93	11.4	78.02	77.60	2.6	43,891	0.01%
2020/08/21	8	77.90	25	77.96	78.20	-17	43,964	-0.04%
2020/08/20	134	77.82	39.6	77.30	77.10	94.4	43,929	0.21%	大買/
2020/08/19	44	79.85	21	80.36	79.30	23	43,368	0.05%
2020/08/18	24.4	79.55	7	80.21	79.80	17.4	43,283	0.04%
2020/08/17	2	80.30	14	80.37	80.20	-12	43,604	-0.03%
2020/08/14	7	79.99	34.6	80.07	80.40	-27.6	43,618	-0.06%
2020/08/13	88	80.39	59	80.54	79.50	29	43,559	0.07%
2020/08/12	39.2	81.08	97.6	80.61	81.40	-58.4	42,948	-0.14%
2020/08/11	22	79.95	56	80.06	79.80	-34	43,139	-0.08%
2020/08/10	45.2	80.28	155	80.00	80.50	-109.8	43,407	-0.25%	大賣/鉅額交易
2020/08/07	56	78.57	24.4	79.07	78.30	31.6	43,275	0.07%
2020/08/06	22	78.95	31	79.04	79.00	-9	43,625	-0.02%
2020/08/05	57	78.18	7	78.04	77.90	50	43,829	0.11%
2020/08/04	20.6	77.75	8	77.88	78.10	12.6	44,340	0.03%
2020/08/03	205	77.96	34	77.99	77.10	171	44,597	0.38%	大買/鉅額交易
2020/07/31	52	78.88	40	78.99	78.40	12	44,108	0.03%
2020/07/30	56	78.07	20	77.90	78.00	36	43,832	0.08%
2020/07/29	52.5	78.29	1	78.20	78.00	51.5	43,666	0.12%
2020/07/28	129.2	79.57	42	80.35	78.40	87.2	43,848	0.20%	大買/
2020/07/27	79	78.25	271	78.50	78.00	-192	43,342	-0.44%	大賣/鉅額交易
2020/07/24	36	80.85	36	81.05	80.00	0	42,760	0.00%
2020/07/23	70	81.85	59.3	81.94	82.10	10.7	42,348	0.03%
2020/07/22	130.5	85.54	97.5	85.59	85.90	33	41,517	0.08%	大買/
2020/07/21	147	85.80	83	85.48	85.30	64	40,594	0.16%	大買/
2020/07/20	126	86.22	31	86.46	86.80	95	39,798	0.24%	大買/
2020/07/17	59.2	88.41	12.7	88.14	88.00	46.5	39,066	0.12%
2020/07/16	14	87.44	111	87.58	87.60	-97	39,095	-0.25%	大賣/
2020/07/15	73	86.62	5.1	86.70	86.60	67.9	38,790	0.18%
2020/07/14	11.4	86.51	50	86.78	86.30	-38.6	39,163	-0.10%
2020/07/13	12	86.07	13	86.10	86.70	-1	39,298	0.00%
2020/07/10	40.1	85.21	9.2	85.52	84.80	30.9	39,392	0.08%
2020/07/09	72.6	86.17	12.2	86.80	86.20	60.4	39,134	0.15%
2020/07/08	11.4	86.83	21.2	86.91	87.00	-9.8	38,728	-0.03%
2020/07/07	12	86.67	46	86.29	87.00	-34	38,430	-0.09%
2020/07/06	8	86.40	40.7	86.45	86.40	-32.7	38,484	-0.09%
2020/07/03	99.3	85.21	55	85.32	85.30	44.3	39,251	0.11%
2020/07/02	8.5	85.63	29	85.71	86.00	-20.5	39,318	-0.05%
2020/07/01	11.8	86.44	39.3	86.25	85.90	-27.5	39,567	-0.07%
2020/06/30	24.2	86.20	55.8	86.17	86.30	-31.6	39,234	-0.08%
2020/06/29	73.3	84.15	39	84.41	85.20	34.3	38,911	0.09%
2020/06/24	30.1	83.12	99.1	83.03	83.50	-69	37,861	-0.18%
2020/06/23	22	79.95	33.3	80.13	80.20	-11.3	37,387	-0.03%
2020/06/22	33	78.55	7	78.59	78.90	26	37,269	0.07%
2020/06/19	1.5	78.54	13	78.45	78.80	-11.5	37,883	-0.03%
2020/06/18	6	78.18	17	78.56	78.50	-11	37,988	-0.03%
2020/06/17	8	78.69	6	78.10	78.20	2	38,713	0.01%
2020/06/16	21	78.04	42	78.27	78.40	-21	40,122	-0.05%
2020/06/15	34	77.37	3	77.47	77.00	31	41,533	0.07%
2020/06/12	23.2	77.44	10	77.49	78.00	13.2	42,349	0.03%
2020/06/11	36.1	79.02	26.3	78.95	78.60	9.8	42,992	0.02%
2020/06/10	4	79.45	73	79.68	79.90	-69	43,388	-0.16%
2020/06/09	8	79.88	25	79.67	79.50	-17	44,767	-0.04%
2020/06/08	7.1	79.40	73	79.50	79.70	-65.9	45,559	-0.14%
2020/06/05	5.1	78.27	22.9	78.27	78.50	-17.8	45,175	-0.04%
2020/06/04	105	78.43	99	77.97	78.40	6	45,232	0.01%	大買/
2020/06/03	35	77.90	27.1	78.06	78.10	7.9	45,254	0.02%
2020/06/02	33.5	77.31	37.2	77.14	77.10	-3.7	45,186	-0.01%
2020/06/01	9	76.44	7.8	76.46	76.20	1.2	45,106	0.00%
2020/05/29	4.7	74.80	6.1	75.37	75.80	-1.4	45,158	0.00%
2020/05/28	20	75.49	49.1	75.70	75.30	-29.1	44,994	-0.06%
2020/05/27	44.6	75.24	10.3	75.24	75.30	34.3	45,453	0.08%
2020/05/26	6	74.65	103.5	74.97	74.80	-97.5	45,969	-0.21%	大賣/
2020/05/25	24.4	73.11	4	72.88	73.60	20.4	46,216	0.04%
2020/05/22	148	73.94	17.7	73.78	73.60	130.3	46,552	0.28%	大買/鉅額交易
2020/05/21	18.2	74.68	14	74.70	74.70	4.2	46,325	0.01%
2020/05/20	37	74.69	34.4	74.96	74.50	2.6	46,417	0.01%
2020/05/19	49	75.13	15.8	75.05	74.80	33.2	46,489	0.07%
2020/05/18	35.3	75.40	13	75.18	75.00	22.3	46,100	0.05%
2020/05/15	35	77.49	44	77.48	77.10	-9	45,526	-0.02%
2020/05/14	34.2	78.47	21	78.15	78.20	13.2	45,023	0.03%
2020/05/13	17	78.21	61	78.45	78.80	-44	44,680	-0.10%
2020/05/12	94	77.57	17	77.69	77.30	77	44,565	0.17%
2020/05/11	65.9	78.25	114	78.38	78.90	-48.1	44,747	-0.11%	大賣/
2020/05/08	7.1	76.58	68	76.21	76.20	-60.9	44,242	-0.14%
2020/05/07	18.6	75.07	17	75.28	75.20	1.6	44,308	0.00%
2020/05/06	10.1	74.38	15.8	74.47	74.30	-5.7	44,218	-0.01%
2020/05/05	41.2	74.51	15.8	74.13	74.10	25.4	44,492	0.06%
2020/05/04	46	74.48	2	74.45	74.50	44	44,768	0.10%
2020/04/30	21.5	76.57	43.2	76.49	77.00	-21.7	44,694	-0.05%
2020/04/29	13	76.09	24	75.78	75.60	-11	44,975	-0.02%
2020/04/28	23.5	75.04	19	75.00	75.20	4.5	45,609	0.01%
2020/04/27	23	74.87	21	75.01	74.90	2	47,798	0.00%
2020/04/24	6.1	74.00	11	74.10	73.80	-4.9	47,910	-0.01%
2020/04/23	10	74.47	9	74.40	74.00	1	48,896	0.00%
2020/04/22	21.7	72.95	41	72.90	73.90	-19.3	48,768	-0.04%
2020/04/21	68.2	74.20	30	74.15	73.50	38.2	48,703	0.08%
2020/04/20	37	76.20	5	76.02	76.20	32	48,171	0.07%
2020/04/17	37	75.76	54.1	76.08	75.80	-17.1	48,024	-0.04%
2020/04/16	10.1	74.65	15	74.27	74.00	-4.9	47,392	-0.01%
2020/04/15	28	74.38	65	74.48	74.10	-37	47,157	-0.08%
2020/04/14	10.1	73.89	34	74.06	74.40	-23.9	47,387	-0.05%
2020/04/13	24	73.35	4	73.33	73.10	20	47,485	0.04%
2020/04/10	19	73.66	15	73.69	73.90	4	47,506	0.01%
2020/04/09	35	74.71	41	74.84	74.00	-6	47,817	-0.01%
2020/04/08	78.4	74.02	99.1	74.11	75.00	-20.7	47,242	-0.04%
2020/04/07	42	71.37	16	71.38	71.20	26	45,981	0.06%
2020/04/06	83	69.85	6	69.83	70.20	77	45,466	0.17%
2020/04/01	17	70.06	2	70.05	70.00	15	44,975	0.03%
2020/03/31	24	70.05	16	70.13	69.90	8	44,733	0.02%
2020/03/30	22	69.94	11	69.45	70.00	11	44,283	0.02%
2020/03/27	47	71.38	29	70.97	70.10	18	43,919	0.04%
2020/03/26	26.3	70.99	34.7	71.11	71.00	-8.5	43,204	-0.02%
2020/03/25	30	71.66	123	72.24	71.40	-93	43,208	-0.22%	大賣/
2020/03/24	9	70.00	22	69.82	69.40	-13	42,793	-0.03%
2020/03/23	91	67.69	40	67.43	67.50	51	43,074	0.12%
2020/03/20	149.4	69.75	30	70.15	70.80	119.4	42,561	0.28%	大買/鉅額交易
2020/03/19	67	67.23	198.2	68.11	66.30	-131.2	41,412	-0.32%	大賣/鉅額交易
2020/03/18	40.2	70.44	39.1	70.58	70.00	1.1	40,185	0.00%
2020/03/17	138.2	71.02	31.1	71.06	70.60	107.1	39,472	0.27%	大買/鉅額交易
2020/03/16	50.3	72.49	6.8	72.19	71.10	43.5	38,858	0.11%
2020/03/13	73.5	70.92	36	71.32	74.60	37.5	38,007	0.10%
2020/03/12	60.1	75.77	122	75.23	74.70	-61.9	36,846	-0.17%	大賣/
2020/03/11	11	79.28	53	79.20	78.60	-42	35,761	-0.12%
2020/03/10	25.8	79.15	44.6	79.34	79.40	-18.8	35,582	-0.05%
2020/03/09	40	79.48	76	79.49	79.10	-36	35,358	-0.10%
2020/03/06	13	81.02	4.2	81.10	80.80	8.8	35,166	0.03%
2020/03/05	7	83.00	4.2	83.18	82.70	2.8	35,040	0.01%
2020/03/04	23	81.42	15.9	81.71	81.70	7.1	35,049	0.02%
2020/03/03	16.1	81.12	49.2	81.13	81.00	-33.1	34,888	-0.09%
2020/03/02	27.1	79.37	3	79.87	79.20	24.1	34,638	0.07%
2020/02/27	45	80.45	71	80.23	80.30	-26	34,937	-0.07%
2020/02/26	32	81.35	0	0.00	81.10	32	34,982	0.09%
2020/02/25	8	80.85	13	81.37	82.30	-5	34,763	-0.01%
2020/02/24	42	80.71	3	80.60	80.70	39	34,847	0.11%
2020/02/21	33	81.83	12	81.93	81.70	21	35,036	0.06%
2020/02/20	71.8	82.83	8	83.00	82.80	63.7	36,338	0.18%
2020/02/19	6.1	83.67	5	84.06	83.80	1.1	36,346	0.00%
2020/02/18	8	83.25	17.6	83.18	83.40	-9.6	36,642	-0.03%
2020/02/17	20	83.86	10.3	83.96	83.90	9.7	37,750	0.03%
2020/02/14	4	84.73	6	84.88	84.90	-2	38,341	-0.01%
2020/02/13	15	85.39	12.5	85.35	84.70	2.5	39,439	0.01%
2020/02/12	79	84.82	90	84.29	85.50	-11	40,708	-0.03%
2020/02/11	32.5	82.76	4	83.23	82.90	28.5	41,559	0.07%
2020/02/10	113	79.89	22.1	80.48	82.00	90.9	42,608	0.21%	大買/
2020/02/07	10.2	83.13	89.6	82.82	82.90	-79.4	43,602	-0.18%
2020/02/06	21.2	82.68	110.1	82.99	83.60	-88.9	45,059	-0.20%	大賣/
2020/02/05	164	82.19	20.1	82.24	82.20	143.9	46,922	0.31%	大買/鉅額交易
2020/02/04	28	82.85	26	83.49	82.20	2	48,200	0.00%
2020/02/03	75	81.16	21	78.90	82.20	54	48,094	0.11%
2020/01/31	47.1	83.49	42.6	83.62	83.20	4.5	47,505	0.01%
2020/01/30	117.8	84.03	76.6	84.28	83.10	41.2	47,070	0.09%	大買/
2020/01/20	4	92.65	13.5	92.39	92.30	-9.5	44,925	-0.02%
2020/01/17	4	92.08	124	92.10	92.30	-120	44,926	-0.27%	大賣/鉅額交易
2020/01/16	1	89.70	17	89.88	90.00	-16	44,307	-0.04%
2020/01/15	11	89.98	5	89.80	89.90	6	45,467	0.01%
2020/01/14	12	89.75	37.2	89.77	90.00	-25.2	46,469	-0.05%
2020/01/13	12	89.01	14	89.17	89.60	-2	46,698	0.00%
2020/01/10	3	88.37	17.6	88.23	89.00	-14.6	47,630	-0.03%
2020/01/09	21	87.48	9	87.49	87.10	12	48,452	0.02%
2020/01/08	35	87.17	123.2	87.42	86.50	-88.2	48,573	-0.18%	大賣/
2020/01/07	31	89.32	39	89.23	89.10	-8	48,302	-0.02%
2020/01/06	17	90.56	19	90.68	90.50	-2	48,395	0.00%
2020/01/03	17	91.52	12	91.39	91.60	5	48,271	0.01%
2020/01/02	16	90.43	13	91.30	90.80	3	48,116	0.01%
2019/12/31	0	0.00	7.8	90.93	90.80	-7.8	48,193	-0.02%
2019/12/30	3	91.30	8	91.34	90.90	-5	48,265	-0.01%
2019/12/27	0	0.00	14.2	91.57	91.50	-14.2	48,462	-0.03%
2019/12/26	6.2	90.81	3	90.90	90.80	3.2	48,560	0.01%
2019/12/25	8	90.91	5	90.92	91.00	3	49,146	0.01%
2019/12/24	1	90.90	8.3	91.10	90.90	-7.3	49,384	-0.01%
2019/12/23	3	91.03	2	90.90	91.50	1	49,552	0.00%
2019/12/20	1.4	91.39	1.2	91.68	91.10	0.2	49,578	0.00%
2019/12/19	8	91.74	11	92.15	92.20	-3	49,260	-0.01%
2019/12/18	19.2	92.20	94.4	92.39	92.40	-75.2	48,958	-0.15%
2019/12/17	24	91.15	8	91.50	91.60	16	48,539	0.03%
2019/12/16	14	91.68	31.4	91.85	91.60	-17.4	48,561	-0.04%
2019/12/13	5	91.52	35.4	91.40	91.00	-30.4	48,552	-0.06%
2019/12/12	27.2	91.44	18	91.87	91.00	9.2	48,727	0.02%
2019/12/11	0	0.00	20	91.05	91.30	-20	48,865	-0.04%
2019/12/10	2	90.30	2.1	90.48	90.30	-0.1	49,354	0.00%
2019/12/09	2	91.65	126.1	90.87	91.00	-124.1	49,715	-0.25%	大賣/鉅額交易
2019/12/06	24	90.03	10	90.38	90.50	14	49,472	0.03%
2019/12/05	5	90.16	11.7	90.29	89.90	-6.7	49,467	-0.01%
2019/12/04	26	88.99	6	89.03	89.50	20	49,622	0.04%
2019/12/03	15	88.93	2	90.15	90.00	13	49,672	0.03%
2019/12/02	10	87.34	50	87.44	88.60	-40	49,485	-0.08%
2019/11/29	42.1	88.98	16.3	88.90	88.50	25.8	49,213	0.05%
2019/11/28	6.6	89.86	6.4	90.32	89.80	0.2	48,897	0.00%
2019/11/27	1	90.20	2.4	90.68	90.60	-1.4	49,237	0.00%
2019/11/26	34	89.66	14	90.04	89.90	20	49,243	0.04%
2019/11/25	113.4	90.38	135	90.01	89.60	-21.6	48,294	-0.04%	大買/大賣/
2019/11/22	26	91.88	1.7	91.83	91.40	24.3	47,978	0.05%
2019/11/21	58.2	91.48	45	91.03	92.50	13.2	47,972	0.03%
2019/11/20	15	91.85	35.2	91.71	91.90	-20.2	47,375	-0.04%
2019/11/19	33	92.36	145.5	92.06	92.80	-112.5	47,024	-0.24%	大賣/鉅額交易
2019/11/18	80	90.45	97	90.27	90.50	-17	45,679	-0.04%
2019/11/15	19	90.16	55	90.33	90.10	-36	45,397	-0.08%
2019/11/14	47.2	90.59	154.2	91.10	89.30	-107	45,007	-0.24%	大賣/鉅額交易
2019/11/13	52.1	89.71	12.8	89.74	89.70	39.3	44,081	0.09%
2019/11/12	15.2	89.42	66.3	89.37	91.00	-51.1	43,699	-0.12%
2019/11/11	37.2	88.52	90.2	88.13	87.90	-53	42,815	-0.12%
2019/11/08	25	91.77	118	91.82	90.90	-93	41,247	-0.23%	大賣/
2019/11/07	8.1	90.35	34	90.37	90.80	-25.9	39,749	-0.07%
2019/11/06	17	90.03	85.5	90.07	90.40	-68.5	38,542	-0.18%
2019/11/05	48	89.92	150.3	89.67	90.00	-102.3	37,282	-0.27%	大賣/鉅額交易
2019/11/04	65	87.18	165	88.02	89.00	-100	36,054	-0.28%	大賣/
2019/11/01	17	83.36	212.2	83.07	84.80	-195.2	34,294	-0.57%	大賣/鉅額交易
2019/10/31	37	80.98	17	81.04	80.60	20	33,093	0.06%
2019/10/30	7	80.24	13.2	80.14	80.20	-6.2	32,959	-0.02%
2019/10/29	65.2	80.59	41	81.14	80.80	24.2	32,835	0.07%
2019/10/28	6	80.38	19.6	80.30	80.10	-13.6	32,576	-0.04%
2019/10/25	6	79.87	44	80.02	80.20	-38	32,470	-0.12%
2019/10/24	14	80.38	21.1	80.49	80.50	-7.1	32,252	-0.02%
2019/10/23	146	80.00	100	79.95	80.50	46	32,630	0.14%	大買/
2019/10/22	15	79.12	80.6	79.17	79.50	-65.6	32,364	-0.20%
2019/10/21	26	76.86	50	77.07	77.60	-24	31,601	-0.08%
2019/10/18	8	77.65	29	77.72	76.90	-21	31,704	-0.07%
2019/10/17	38	76.05	118	76.09	77.20	-80	30,791	-0.26%	大賣/
2019/10/16	28	74.90	20.4	74.96	75.00	7.6	29,769	0.03%
2019/10/15	21.2	74.90	8	75.08	74.70	13.2	29,704	0.04%
2019/10/14	31.3	74.13	24	74.22	74.50	7.3	30,027	0.02%
2019/10/09	16	73.31	19.7	73.43	72.90	-3.7	29,767	-0.01%
2019/10/08	13	73.78	13	73.82	74.00	0	29,894	0.00%
2019/10/07	43	73.70	9.6	73.53	73.40	33.4	29,759	0.11%
2019/10/04	16.1	72.17	6	72.53	72.70	10.1	29,672	0.03%
2019/10/03	42	71.84	24	71.71	72.00	18	29,708	0.06%
2019/10/02	25.1	72.32	40	72.33	72.30	-14.9	29,572	-0.05%
2019/10/01	58.8	72.46	45	72.61	72.60	13.8	29,331	0.05%
2019/09/27	8	73.60	1	73.70	73.20	7	28,815	0.02%
2019/09/26	20	74.34	6	74.23	74.00	14	28,901	0.05%
2019/09/25	7.2	74.52	4	74.50	74.80	3.2	28,895	0.01%
2019/09/24	7	75.09	9	75.06	74.90	-2	29,218	-0.01%
2019/09/23	0	0.00	1	74.50	74.70	-1	29,240	0.00%
2019/09/20	10	74.05	14	74.11	74.50	-4	29,577	-0.01%
2019/09/19	29.2	74.00	12	74.20	73.50	17.2	29,314	0.06%
2019/09/18	15.4	74.44	22	74.45	74.40	-6.6	29,144	-0.02%
2019/09/17	28	74.73	17	75.06	74.60	11	29,059	0.04%
2019/09/16	9.3	75.55	26	75.50	76.00	-16.7	29,303	-0.06%
2019/09/12	30.4	75.48	159.8	75.80	76.00	-129.4	29,068	-0.45%	大賣/鉅額交易
2019/09/11	9	74.71	47.2	74.47	74.50	-38.2	28,869	-0.13%
2019/09/10	28	73.94	27	74.04	74.10	1	28,884	0.00%
2019/09/09	6.4	74.80	2	75.15	74.70	4.4	29,030	0.01%
2019/09/06	24.1	75.51	16	75.39	75.00	8.1	29,372	0.03%
2019/09/05	4.6	74.86	42.5	74.90	74.90	-37.9	29,587	-0.13%
2019/09/04	19	74.35	13	74.32	74.30	6	29,815	0.02%
2019/09/03	4	73.90	7	73.84	73.60	-3	29,905	-0.01%
2019/09/02	23	74.01	1	74.00	74.00	22	30,251	0.07%
2019/08/30	11.3	73.42	129	73.16	74.20	-117.7	30,587	-0.38%	大賣/鉅額交易
2019/08/29	29	71.93	4	71.95	71.90	25	30,724	0.08%
2019/08/28	36.7	72.26	3	72.23	72.40	33.7	31,041	0.11%
2019/08/27	109.8	72.10	6	72.23	72.20	103.8	31,307	0.33%	大買/鉅額交易
2019/08/26	39	71.90	11	71.98	72.00	28	31,562	0.09%
2019/08/23	23	73.41	2	73.45	73.30	21	31,812	0.07%
2019/08/22	28	73.96	49	73.49	73.90	-21	32,267	-0.07%
2019/08/21	4	73.63	25	73.22	73.50	-21	34,158	-0.06%
2019/08/20	14	72.52	2	72.50	72.40	12	34,127	0.04%
2019/08/19	7.2	72.64	8	72.65	72.40	-0.8	34,491	0.00%
2019/08/16	66	71.57	14	72.09	72.00	52	35,197	0.15%
2019/08/15	68	71.72	18	71.62	71.60	50	35,147	0.14%
2019/08/14	44.2	73.44	7	73.21	72.60	37.2	35,268	0.11%
2019/08/13	27.1	73.01	0	0.00	72.90	27.1	35,218	0.08%
2019/08/12	32.5	73.56	53	73.70	73.70	-20.5	35,749	-0.06%
2019/08/08	34	73.44	7.7	73.26	73.10	26.3	36,472	0.07%
2019/08/07	21.2	73.17	40	72.99	72.90	-18.8	37,306	-0.05%
2019/08/06	49.1	72.09	22	72.37	73.30	27.1	37,843	0.07%
2019/08/05	44	73.22	152	73.33	72.80	-108	37,786	-0.29%	大賣/鉅額交易
2019/08/02	38.1	75.99	10.2	75.73	75.50	27.9	37,404	0.07%
2019/08/01	17	77.89	15.6	78.01	77.90	1.4	37,162	0.00%
2019/07/31	7	78.31	35	78.37	78.60	-28	37,041	-0.08%
2019/07/30	22.4	78.01	15	77.83	77.80	7.4	37,167	0.02%
2019/07/29	23	78.13	4	78.25	78.40	19	37,511	0.05%
2019/07/26	7.2	78.54	31	78.40	78.40	-23.8	37,626	-0.06%
2019/07/25	77.8	78.49	29	78.53	78.60	48.8	37,671	0.13%
2019/07/24	59.9	81.19	62.2	81.23	81.30	-2.4	37,192	-0.01%
2019/07/23	49	80.91	30	80.91	80.90	19	36,534	0.05%
2019/07/22	59	80.61	36.5	79.96	80.60	22.5	36,414	0.06%
2019/07/19	5	79.48	8.1	79.70	79.30	-3.1	36,308	-0.01%
2019/07/18	14	79.32	19.6	79.20	79.00	-5.6	36,773	-0.02%
2019/07/17	19.5	79.62	1	80.20	79.30	18.5	37,533	0.05%
2019/07/16	54	79.45	49.2	79.88	80.00	4.8	37,702	0.01%
2019/07/15	29	77.69	66	77.05	78.10	-37	38,121	-0.10%
2019/07/12	9.6	77.75	20	77.82	77.60	-10.4	40,175	-0.03%
2019/07/11	9.3	78.30	2	78.35	78.20	7.3	41,245	0.02%
2019/07/10	28.8	77.90	2	77.95	77.90	26.8	42,238	0.06%
2019/07/09	15	78.23	4	78.13	77.90	11	43,101	0.03%
2019/07/08	76	78.57	16	78.77	79.00	60	43,727	0.14%
2019/07/05	5.8	78.15	52	78.10	78.20	-46.2	44,148	-0.10%
2019/07/04	2	77.80	2	77.85	77.70	0	44,538	0.00%
2019/07/03	18.1	77.83	6	77.77	77.50	12.1	44,768	0.03%
2019/07/02	11.1	79.07	6	79.28	79.10	5.1	45,091	0.01%
2019/07/01	115.6	79.41	104	78.88	79.40	11.6	45,435	0.03%	大買/大賣/
2019/06/28	19	77.66	41	77.73	77.40	-22	46,469	-0.05%
2019/06/27	16	77.43	32.6	77.57	77.40	-16.6	48,925	-0.03%
2019/06/26	3	76.37	5	76.40	76.30	-2	49,037	0.00%
2019/06/25	28	76.76	51	76.32	76.40	-23	48,862	-0.05%
2019/06/24	62.6	75.65	50	76.77	77.10	12.6	48,644	0.03%
2019/06/21	161.1	78.22	210	77.65	76.80	-48.9	48,291	-0.10%	大買/大賣/
2019/06/20	15	77.53	25	77.57	77.70	-10	47,665	-0.02%
2019/06/19	87.2	76.84	99	76.91	77.20	-11.8	47,481	-0.02%
2019/06/18	42	75.75	15	76.78	75.90	27	46,966	0.06%
2019/06/17	25	75.85	16	76.16	76.40	9	46,586	0.02%
2019/06/14	54	75.00	35.6	75.09	75.10	18.4	46,296	0.04%
2019/06/13	61	73.86	101	73.84	74.20	-40	45,938	-0.09%	大賣/
2019/06/12	91.2	73.17	85.1	73.18	73.70	6.1	45,892	0.01%
2019/06/11	19	72.39	21.2	72.33	72.40	-2.2	45,480	0.00%
2019/06/10	22.8	71.83	4	71.83	72.10	18.8	45,277	0.04%
2019/06/06	114.2	71.17	48	71.20	71.10	66.2	44,971	0.15%	大買/
2019/06/05	78.3	72.10	13	72.30	71.00	65.3	44,606	0.15%
2019/06/04	58	72.13	16	72.20	71.80	42	44,249	0.09%
2019/06/03	33	72.98	17	73.19	73.40	16	43,903	0.04%
2019/05/31	43	74.20	46	74.47	73.90	-3	43,607	-0.01%
2019/05/30	19	72.81	18	73.36	73.40	1	42,989	0.00%
2019/05/29	21.3	70.67	19.8	70.97	72.20	1.5	42,844	0.00%
2019/05/28	27.1	71.47	0	0.00	71.20	27.1	42,521	0.06%
2019/05/27	27	71.42	2.3	71.63	71.40	24.7	40,574	0.06%
2019/05/24	55.9	71.79	11	71.48	71.40	44.9	40,541	0.11%
2019/05/23	85.4	71.86	8	71.73	71.50	77.4	40,262	0.19%
2019/05/22	66.2	74.38	13	74.21	74.00	53.2	39,723	0.13%
2019/05/21	43.4	74.98	14.6	75.21	75.00	28.8	39,988	0.07%
2019/05/20	42	75.37	24	75.00	75.00	18	39,825	0.05%
2019/05/17	27.2	75.12	13	74.95	74.70	14.2	39,707	0.04%
2019/05/16	43.6	77.24	10	77.10	75.90	33.6	39,278	0.09%
2019/05/15	57.2	77.91	7.8	78.02	77.80	49.5	38,512	0.13%
2019/05/14	23.2	79.39	16	79.10	79.70	7.2	37,886	0.02%
2019/05/13	55	81.61	84.2	81.47	81.20	-29.2	37,563	-0.08%
2019/05/10	9	83.79	7.2	83.97	83.70	1.8	37,575	0.00%
2019/05/09	58.4	84.91	21	84.82	84.30	37.4	37,560	0.10%
2019/05/08	9.1	85.82	35	85.90	85.90	-25.9	37,350	-0.07%
2019/05/07	102.5	86.33	16	86.84	86.60	86.5	37,276	0.23%	大買/
2019/05/06	47	85.25	61.8	85.33	84.90	-14.8	37,269	-0.04%
2019/05/03	11	87.34	3	87.97	88.20	8	36,812	0.02%
2019/05/02	4.2	86.69	4.4	86.83	86.90	-0.1	36,616	0.00%
2019/04/30	0.7	86.90	6.2	86.87	86.90	-5.5	36,365	-0.02%
2019/04/29	7.2	88.16	14	87.84	87.80	-6.8	36,026	-0.02%
2019/04/26	4	87.23	57	87.09	87.40	-53	35,703	-0.15%
2019/04/25	22	86.10	21	86.60	86.80	1	35,423	0.00%
2019/04/24	26.4	86.90	12	88.75	86.90	14.4	35,170	0.04%
2019/04/23	62.5	87.83	43.4	87.40	88.30	19.1	34,864	0.05%
2019/04/22	41	88.55	28.8	88.10	87.80	12.2	34,003	0.04%
2019/04/19	232.9	89.62	139.6	89.96	88.90	93.3	33,706	0.28%	大買/大賣/
2019/04/18	124.2	94.39	154	93.96	91.60	-29.8	32,619	-0.09%	大買/大賣/
2019/04/17	133.9	91.57	144.5	91.43	91.80	-10.6	30,553	-0.03%	大買/大賣/
2019/04/16	38.4	90.11	52.4	90.35	89.90	-14	29,346	-0.05%
2019/04/15	60.2	88.77	23	88.93	89.30	37.2	28,411	0.13%
2019/04/12	7.4	86.18	80	86.24	86.50	-72.6	27,828	-0.26%
2019/04/11	14.1	83.96	12.2	84.07	83.80	1.9	27,456	0.01%
2019/04/10	14.7	82.82	18	82.94	83.00	-3.3	26,990	-0.01%
2019/04/09	29	82.41	6	82.25	82.50	23	26,686	0.09%
2019/04/08	18.1	82.54	12.6	82.42	82.40	5.5	26,501	0.02%
2019/04/03	16.1	81.11	89.8	81.16	81.90	-73.8	25,825	-0.29%
2019/04/02	82.5	82.65	86.4	82.47	82.00	-3.9	25,304	-0.02%
2019/04/01	60.7	78.51	166	79.33	80.80	-105.3	23,838	-0.44%	大賣/鉅額交易
2019/03/29	1.2	73.17	82.5	73.13	73.50	-81.3	21,133	-0.38%
2019/03/28	5.2	71.70	4.2	71.70	71.80	1	21,058	0.00%
2019/03/27	4.4	71.97	2	71.90	71.90	2.4	21,359	0.01%
2019/03/26	3.5	71.71	0	0.00	71.80	3.5	21,516	0.02%
2019/03/25	11.2	71.46	1	71.60	71.20	10.2	21,784	0.05%
2019/03/22	16.3	73.29	16	72.99	73.00	0.3	21,732	0.00%
2019/03/21	5.8	72.97	26.2	72.97	73.00	-20.4	21,996	-0.09%
2019/03/20	3	72.00	2	72.05	72.40	1	22,458	0.00%
2019/03/19	4	72.60	6	72.30	72.30	-2	23,024	-0.01%
2019/03/18	15	71.93	21	71.63	72.00	-6	23,226	-0.03%
2019/03/15	13.3	70.63	2	70.90	70.60	11.3	23,470	0.05%
2019/03/14	3	70.80	3	70.93	71.10	0	23,311	0.00%
2019/03/13	9.6	70.78	0	0.00	70.70	9.6	24,214	0.04%
2019/03/12	5.2	71.22	5	71.28	71.20	0.2	24,353	0.00%
2019/03/11	8.2	70.58	17.8	70.68	70.40	-9.6	24,453	-0.04%
2019/03/08	16	70.83	0.4	71.20	70.70	15.6	24,916	0.06%
2019/03/07	12.2	71.97	1	72.30	71.60	11.2	25,765	0.04%
2019/03/06	4.1	72.13	2	72.40	72.50	2.1	26,193	0.01%
2019/03/05	3.1	71.87	0.2	72.00	71.90	2.9	26,787	0.01%
2019/03/04	89.3	71.97	6.8	72.17	72.20	82.5	26,928	0.31%
2019/02/27	5.2	72.60	4	72.70	72.70	1.2	26,754	0.00%
2019/02/26	3	72.97	4.2	72.92	72.80	-1.2	26,722	0.00%
2019/02/25	2.6	73.21	47.9	73.15	73.40	-45.3	26,937	-0.17%
2019/02/22	5.1	73.17	10	73.25	73.50	-4.9	27,267	-0.02%
2019/02/21	4	73.40	20	73.58	73.80	-16	27,552	-0.06%
2019/02/20	22	73.18	27	73.33	73.20	-5	27,545	-0.02%
2019/02/19	7.2	71.88	10.6	72.00	72.00	-3.4	27,169	-0.01%
2019/02/18	4	71.08	6.8	71.41	71.00	-2.8	27,351	-0.01%
2019/02/15	15.5	70.68	3.4	70.62	70.30	12.1	27,533	0.04%
2019/02/14	7.4	71.57	1	71.70	71.40	6.4	27,638	0.02%
2019/02/13	36	72.02	69	71.82	72.00	-33	27,733	-0.12%
2019/02/12	3.1	71.73	65	71.39	72.00	-61.9	27,694	-0.22%
2019/02/11	14	70.03	10.4	70.32	69.90	3.6	27,543	0.01%
2019/01/30	10.2	70.15	1.1	70.37	70.00	9.1	27,311	0.03%
2019/01/29	12.7	69.93	3.8	70.00	69.90	8.9	27,329	0.03%
2019/01/28	0	0.00	0.2	70.70	70.80	-0.2	27,288	0.00%
2019/01/25	1	70.40	11	70.68	70.70	-10	27,511	-0.04%
2019/01/24	2	70.00	4.4	69.93	70.00	-2.4	27,455	-0.01%
2019/01/23	55	69.89	16.8	69.98	69.70	38.2	27,740	0.14%
2019/01/22	4.3	70.45	3	70.67	70.70	1.3	27,933	0.00%
2019/01/21	1	71.10	15	71.15	71.20	-14	28,393	-0.05%
2019/01/18	6	70.60	21.2	70.62	70.80	-15.2	29,728	-0.05%
2019/01/17	26	70.04	5	70.40	70.40	21	30,927	0.07%
2019/01/16	24	69.84	3.6	70.20	70.20	20.4	31,610	0.06%
2019/01/15	2	70.35	10	70.33	70.30	-8	31,959	-0.03%
2019/01/14	8	68.87	0	0.00	68.70	8	32,168	0.02%
2019/01/11	27	69.83	10	70.00	69.40	17	33,547	0.05%
2019/01/10	11	69.25	2.1	69.16	69.30	8.9	33,515	0.03%
2019/01/09	3.1	69.61	19	69.59	69.90	-15.9	33,515	-0.05%
2019/01/08	3	68.47	13	68.59	68.60	-10	33,510	-0.03%
2019/01/07	13.6	68.94	7	69.14	69.30	6.6	33,710	0.02%
2019/01/04	15.2	67.44	24	67.22	67.60	-8.8	33,606	-0.03%
2019/01/03	28.4	68.87	3.1	68.81	68.90	25.3	33,646	0.08%
2019/01/02	9	70.11	2	70.65	70.10	7	33,501	0.02%
2018/12/28	2	70.80	15.6	70.92	70.80	-13.6	33,856	-0.04%
2018/12/27	0	0.00	19.2	71.58	70.80	-19.2	34,100	-0.06%
2018/12/25	1	70.40	3.4	70.31	70.70	-2.4	34,538	-0.01%
2018/12/24	5	71.20	1.1	70.81	71.40	4	35,126	0.01%
2018/12/22	0	0.00	1	70.90	70.90	-1	35,373	0.00%
2018/12/21	3.4	70.84	1	71.40	71.40	2.4	35,779	0.01%
2018/12/20	1.1	71.32	15.4	71.55	71.50	-14.3	35,804	-0.04%
2018/12/19	4.1	71.21	9	71.42	71.80	-4.9	35,643	-0.01%
2018/12/18	15.3	70.46	3	70.63	70.80	12.3	35,873	0.03%
2018/12/17	5	71.36	4.6	71.56	71.10	0.4	36,093	0.00%
2018/12/14	14.1	71.47	3	71.60	71.50	11.1	36,528	0.03%
2018/12/13	3.1	71.76	42	72.65	73.00	-38.9	36,813	-0.11%
2018/12/12	43.2	70.60	27	70.74	71.20	16.2	37,341	0.04%
2018/12/11	16.3	68.67	3	68.93	68.40	13.3	37,568	0.04%
2018/12/10	32	67.94	9	67.91	67.70	23	37,759	0.06%
2018/12/07	9.6	69.28	3	69.27	69.10	6.6	37,568	0.02%
2018/12/06	98.7	69.44	2	70.60	69.00	96.7	37,365	0.26%
2018/12/05	27.9	71.80	0	0.00	71.60	27.9	36,597	0.08%
2018/12/04	2	73.35	28	73.71	73.40	-26	36,922	-0.07%
2018/12/03	19	73.88	57	73.86	74.00	-38	36,977	-0.10%
2018/11/30	1.1	71.94	8	73.46	71.90	-6.9	36,598	-0.02%
2018/11/29	14	73.14	11	74.12	72.40	3	35,692	0.01%
2018/11/28	29.1	72.67	40.7	72.49	73.10	-11.6	35,289	-0.03%
2018/11/27	15	70.61	2	70.55	70.70	13	34,839	0.04%
2018/11/26	9.4	71.19	13	71.09	71.00	-3.6	34,800	-0.01%
2018/11/23	23.4	69.82	29	69.99	70.00	-5.6	34,663	-0.02%
2018/11/22	29.6	69.87	7	69.83	69.50	22.6	34,653	0.07%
2018/11/21	29	69.52	13	70.45	70.60	16	34,466	0.05%
2018/11/20	61.2	71.45	28	71.57	71.00	33.2	34,147	0.10%
2018/11/19	52	73.30	1	73.70	73.40	51	33,901	0.15%
2018/11/16	4.1	74.01	9.3	74.07	74.30	-5.2	34,199	-0.02%
2018/11/15	31.7	73.52	32	73.25	74.50	-0.3	35,037	0.00%
2018/11/14	42.2	74.03	14	73.54	73.30	28.2	34,998	0.08%
2018/11/13	9.2	74.34	1.2	74.30	74.40	8	34,972	0.02%
2018/11/12	4	76.43	8	76.21	76.20	-4	34,899	-0.01%
2018/11/09	7.8	75.94	10.6	76.09	76.10	-2.8	35,101	-0.01%
2018/11/08	39.1	77.15	45	76.93	76.60	-5.9	35,138	-0.02%
2018/11/07	4.4	77.91	4	77.73	77.90	0.4	35,022	0.00%
2018/11/06	27.2	77.60	0.1	77.80	77.30	27.1	35,016	0.08%
2018/11/05	25.2	80.40	32.4	80.29	80.00	-7.2	35,081	-0.02%
2018/11/02	12.7	80.87	35.4	80.88	81.00	-22.7	35,222	-0.06%
2018/11/01	10.1	79.61	17.6	79.78	79.90	-7.5	35,105	-0.02%
2018/10/31	13.1	78.03	15.8	78.31	78.80	-2.7	35,267	-0.01%
2018/10/30	10.4	76.06	9	75.88	76.40	1.4	35,030	0.00%
2018/10/29	13.2	77.24	19	76.26	75.50	-5.8	35,063	-0.02%
2018/10/26	57.3	77.79	45.8	78.19	76.20	11.5	35,074	0.03%
2018/10/17	96.5	69.84	44.2	70.18	68.10	52.3	34,592	0.15%
2018/10/16	83.7	70.10	10.9	70.17	70.40	72.8	33,758	0.22%
2018/10/15	24.5	70.60	8.3	70.63	70.50	16.2	33,489	0.05%
2018/10/12	41	70.56	7	71.07	71.90	34	33,508	0.10%
2018/10/11	95.8	70.63	42	70.26	70.10	53.8	33,512	0.16%
2018/10/09	35.2	75.56	3	75.77	75.30	32.2	32,293	0.10%
2018/10/08	21	75.54	0	75.90	75.50	21	32,342	0.06%
2018/10/05	35.7	75.74	6	75.90	75.60	29.7	32,631	0.09%
2018/10/04	42	76.47	2	76.30	76.20	40	32,542	0.12%
2018/10/03	3	77.70	1.3	77.92	77.80	1.7	32,668	0.01%
2018/10/02	20	78.45	3	79.17	78.10	17	32,896	0.05%
2018/10/01	22.1	80.04	49	79.95	79.90	-26.9	32,641	-0.08%
2018/09/28	6	78.95	20	78.97	79.20	-14	32,840	-0.04%
2018/09/27	46	78.01	7	78.27	78.70	39	32,499	0.12%
2018/09/26	11.1	77.45	6	77.47	77.30	5.1	32,279	0.02%
2018/09/25	7.4	76.08	1.1	76.11	76.10	6.3	32,142	0.02%
2018/09/21	30.8	75.36	0	0.00	75.80	30.8	32,370	0.10%
2018/09/20	16.1	75.68	0.1	75.80	75.60	16.1	32,265	0.05%
2018/09/19	13	76.19	3	76.07	76.40	10	32,294	0.03%
2018/09/18	35.2	76.23	5	76.94	75.80	30.2	32,335	0.09%
2018/09/17	1	77.60	2	77.65	77.80	-1	32,456	0.00%
2018/09/14	10	77.02	11.1	77.44	77.90	-1.1	32,799	0.00%
2018/09/13	28	76.08	8	76.14	76.00	20	32,828	0.06%
2018/09/12	27.4	77.41	43	77.33	77.00	-15.6	32,740	-0.05%
2018/09/11	29	76.89	9.1	77.22	77.70	19.9	32,803	0.06%
2018/09/10	55.5	75.44	16.7	75.52	75.10	38.8	33,096	0.12%
2018/09/07	87.1	78.08	8.1	77.94	77.70	79	32,715	0.24%
2018/09/06	40	79.35	17	79.41	79.30	23	32,743	0.07%
2018/09/05	7	80.17	5.4	80.23	80.10	1.6	32,558	0.00%
2018/09/04	9	80.24	6.1	80.20	80.10	2.9	32,939	0.01%
2018/09/03	29	80.21	15	80.21	80.10	14	33,317	0.04%
2018/08/31	35.3	80.45	5.1	80.56	80.50	30.2	34,592	0.09%
2018/08/30	8.2	81.25	3	80.90	80.90	5.2	35,372	0.01%
2018/08/29	4	81.18	6.8	81.15	81.40	-2.8	35,704	-0.01%
2018/08/28	6	81.20	0	0.00	81.20	6	35,877	0.02%
2018/08/27	15	80.93	12	81.00	81.00	3	36,077	0.01%
2018/08/24	6	80.87	2	80.85	81.10	4	36,106	0.01%
2018/08/23	2	81.20	3	81.57	81.80	-1	37,143	0.00%
2018/08/22	0	81.80	15	81.60	81.70	-15	37,444	-0.04%
2018/08/21	41	81.18	3.3	81.14	81.00	37.7	37,825	0.10%
2018/08/20	10	81.13	23.2	81.14	81.00	-13.2	38,555	-0.03%
2018/08/17	10.5	81.38	1.1	81.58	81.10	9.4	39,047	0.02%
2018/08/16	7	81.01	5	81.42	81.20	2	39,033	0.01%
2018/08/15	72	80.55	16.2	80.52	81.10	55.8	38,932	0.14%
2018/08/14	74	81.58	18.1	81.54	81.30	55.9	38,576	0.14%
2018/08/13	25	84.17	50	84.94	83.80	-25	37,744	-0.07%
2018/08/10	0	0.00	42	85.88	85.90	-42	37,559	-0.11%
2018/08/09	1.2	85.10	7.4	85.33	85.20	-6.2	37,496	-0.02%
2018/08/08	5	84.96	24	84.99	85.00	-19	37,984	-0.05%
2018/08/07	2	85.00	17	84.94	84.40	-15	38,653	-0.04%
2018/08/06	1	84.60	3	84.63	84.60	-2	40,277	0.00%
2018/08/03	7	83.40	0	0.00	83.80	7	40,685	0.02%
2018/08/02	7	82.87	45	83.07	82.80	-38	40,725	-0.09%
2018/08/01	6	84.00	16	84.04	84.10	-10	40,747	-0.02%
2018/07/31	13	83.80	3	83.80	83.80	10	40,718	0.02%
2018/07/30	5.4	83.54	54.3	84.02	84.20	-48.9	40,734	-0.12%
2018/07/27	2.1	83.20	0	0.00	83.20	2.1	40,533	0.01%
2018/07/26	7.1	82.74	6.1	82.63	83.50	1	40,985	0.00%
2018/07/25	31	82.80	0.2	82.90	82.70	30.8	41,156	0.07%
2018/07/24	25	85.27	29.9	85.48	85.20	-4.9	41,023	-0.01%
2018/07/23	8	85.43	41	85.37	85.50	-33	40,405	-0.08%
2018/07/20	15	85.17	25.3	85.01	85.30	-10.3	40,448	-0.03%
2018/07/19	6	84.92	29	84.89	85.20	-23	40,634	-0.06%
2018/07/18	8	83.98	39.1	83.94	84.10	-31.1	41,177	-0.08%
2018/07/17	13	83.17	5	82.58	82.90	8	41,148	0.02%
2018/07/16	9.1	83.01	14	83.09	82.80	-4.9	41,273	-0.01%
2018/07/13	1	82.10	23	82.20	82.90	-22	42,018	-0.05%
2018/07/12	21	81.20	10	81.30	81.20	11	42,639	0.03%
2018/07/11	16	81.21	13	81.20	81.60	3	42,885	0.01%
2018/07/10	14	80.69	1	80.50	80.50	13	42,680	0.03%
2018/07/09	15	81.14	0	0.00	80.80	15	42,584	0.04%
2018/07/06	22	80.59	1.1	80.80	80.50	20.9	42,830	0.05%
2018/07/05	1	81.10	1	81.20	81.20	0	42,840	0.00%
2018/07/04	6.4	81.34	1	81.00	81.60	5.4	43,143	0.01%
2018/07/03	5	80.84	4	81.13	80.70	1	43,802	0.00%
2018/07/02	147.2	81.91	9	81.84	81.00	138.2	44,386	0.31%	大買/鉅額交易
2018/06/29	23.4	81.84	8	82.06	83.20	15.4	44,722	0.03%
2018/06/28	33.6	80.66	7	80.77	80.50	26.6	46,328	0.06%
2018/06/27	36	81.13	16	81.03	80.90	20	46,430	0.04%
2018/06/26	56	80.77	30	80.55	81.00	26	46,386	0.06%
2018/06/25	16	81.78	6	81.78	81.50	10	46,072	0.02%
2018/06/22	48.2	82.12	15	82.15	82.30	33.2	45,973	0.07%
2018/06/21	10	83.00	2	82.95	82.70	8	45,954	0.02%
2018/06/20	50.3	82.36	36	82.38	83.00	14.3	46,402	0.03%
2018/06/19	66.4	83.28	19	83.54	83.00	47.4	46,024	0.10%
2018/06/15	61	84.74	27	85.06	85.00	34	45,391	0.07%
2018/06/14	38	86.04	1	86.90	85.50	37	44,934	0.08%
2018/06/13	28	87.86	8	87.94	87.80	20	44,377	0.05%
2018/06/12	4.1	87.41	7.4	87.42	87.70	-3.3	45,087	-0.01%
2018/06/11	12.1	87.77	1	87.90	87.40	11.1	45,024	0.02%
2018/06/08	40	89.19	37	89.63	88.30	3	45,184	0.01%
2018/06/07	45	89.85	101	90.12	91.20	-56	44,916	-0.12%	大賣/
2018/06/06	36	88.56	31	88.83	89.10	5	44,888	0.01%
2018/06/05	7	87.87	28.2	87.90	88.10	-21.2	45,553	-0.05%
2018/06/04	5	87.74	16	87.64	87.80	-11	45,573	-0.02%
2018/06/01	1	86.60	2.2	86.42	86.60	-1.2	45,724	0.00%
2018/05/31	22	86.85	4	86.80	85.70	18	45,907	0.04%
2018/05/30	9	87.20	33	87.39	87.40	-24	45,020	-0.05%
2018/05/29	11	88.18	33.8	88.18	87.60	-22.8	44,829	-0.05%
2018/05/28	21.1	88.55	63.2	88.54	88.80	-42.1	44,821	-0.09%
2018/05/25	126.4	85.55	43	86.13	86.50	83.4	44,419	0.19%	大買/
2018/05/24	4	83.85	9	84.23	84.10	-5	44,188	-0.01%
2018/05/23	3.2	83.80	2	83.85	83.60	1.2	44,702	0.00%
2018/05/22	20.1	84.28	6.1	84.33	84.00	14	45,124	0.03%
2018/05/21	13.1	84.97	4	84.90	85.00	9.1	45,700	0.02%
2018/05/18	1.2	84.78	102	84.11	83.90	-100.8	46,339	-0.22%	大賣/
2018/05/17	6	84.85	1.3	84.97	84.20	4.7	47,022	0.01%
2018/05/16	41	84.97	6	84.78	84.60	35	47,215	0.07%
2018/05/15	22.2	86.83	41	87.19	86.00	-18.8	47,488	-0.04%
2018/05/14	35.4	88.85	113.1	89.22	89.00	-77.8	48,662	-0.16%	大賣/
2018/05/11	10	84.47	55	84.34	85.00	-45	47,388	-0.09%
2018/05/10	2.1	82.71	3	82.53	82.90	-0.9	47,391	0.00%
2018/05/09	11.2	82.00	4	82.80	81.80	7.2	47,644	0.02%
2018/05/08	10	81.97	6	82.23	82.60	4	48,053	0.01%
2018/05/07	10	81.47	17	81.62	81.60	-7	48,209	-0.01%
2018/05/04	21	80.60	13	80.48	80.40	8	48,519	0.02%
2018/05/03	60.3	80.29	1	80.50	80.10	59.3	48,855	0.12%
2018/05/02	40.1	82.39	3	82.70	81.80	37.1	48,950	0.08%
2018/04/30	23	82.82	13	82.78	82.90	10	49,029	0.02%
2018/04/27	7	81.11	25	81.38	81.50	-18	49,363	-0.04%
2018/04/26	46	80.89	24	81.02	80.60	22	49,915	0.04%
2018/04/25	34	80.06	36	79.85	80.40	-2	50,957	0.00%
2018/04/24	101.8	81.25	42	80.93	80.60	59.8	51,057	0.12%	大買/
2018/04/23	43.2	83.13	23.4	83.05	83.00	19.8	50,484	0.04%
2018/04/20	32	83.97	8	84.06	84.00	24	50,371	0.05%
2018/04/19	81	83.96	25	84.14	85.00	56	50,547	0.11%
2018/04/18	110.5	85.25	13	85.46	84.80	97.5	50,204	0.19%	大買/
2018/04/17	129.4	86.77	2.1	86.80	86.50	127.3	50,087	0.25%	大買/鉅額交易
2018/04/16	13.1	87.43	111	87.73	87.60	-97.9	50,333	-0.19%	大賣/
2018/04/13	9	87.03	5.2	87.03	87.00	3.8	50,506	0.01%
2018/04/12	141.1	87.00	0	0.00	86.80	141.1	50,851	0.28%	大買/鉅額交易
2018/04/11	37.1	88.02	2.1	87.37	87.30	35	51,181	0.07%
2018/04/10	43	87.20	0	0.00	87.00	43	51,411	0.08%
2018/04/09	17.1	86.90	101	87.88	87.40	-83.9	51,757	-0.16%	大賣/
2018/04/03	105	87.07	6	87.13	87.20	99	51,281	0.19%	大買/
2018/04/02	77.4	88.28	28	88.31	88.10	49.4	50,921	0.10%
2018/03/31	230.2	88.91	21	89.23	88.50	209.2	50,680	0.41%	大買/鉅額交易
2018/03/30	31	91.28	107	91.79	91.40	-76	48,765	-0.16%	大賣/
2018/03/29	109.1	90.01	0	0.00	90.00	109.1	48,632	0.22%	大買/鉅額交易
2018/03/28	4	90.45	0	0.00	90.10	4	48,333	0.01%
2018/03/27	9	91.18	2	91.10	91.20	7	48,237	0.01%
2018/03/26	34	89.86	13	90.07	90.20	21	48,082	0.04%
2018/03/23	69	90.88	27	91.34	90.40	42	48,202	0.09%
2018/03/22	12	92.73	10	92.40	92.80	2	48,376	0.00%
2018/03/21	15.1	92.42	0.3	92.60	92.40	14.8	48,263	0.03%
2018/03/20	12	92.62	0	0.00	92.60	12	48,615	0.02%
2018/03/19	41.2	92.94	12	92.98	92.90	29.2	48,662	0.06%
2018/03/16	8	93.04	11.5	93.27	92.80	-3.5	48,767	-0.01%
2018/03/15	9.2	92.86	83	92.71	93.40	-73.8	48,424	-0.15%
2018/03/14	64	93.69	8	93.81	93.30	56	48,939	0.11%
2018/03/13	25.4	95.66	73	95.83	95.20	-47.6	48,868	-0.10%
2018/03/12	13	93.98	85.2	93.87	94.30	-72.2	48,136	-0.15%
2018/03/09	38.8	91.62	143	91.76	91.90	-104.2	48,311	-0.22%	大賣/鉅額交易
2018/03/08	27	89.65	14	89.62	89.40	13	48,434	0.03%
2018/03/07	55	88.97	8	89.51	88.50	47	48,600	0.10%
2018/03/06	7	88.14	8	88.44	88.20	-1	49,225	0.00%
2018/03/05	34.3	87.20	6	87.05	87.00	28.3	49,994	0.06%
2018/03/02	19	87.25	6	87.48	87.80	13	49,680	0.03%
2018/03/01	20.2	87.83	23	87.96	87.90	-2.8	49,850	-0.01%
2018/02/27	9	89.02	3	88.93	88.10	6	49,752	0.01%
2018/02/26	11	89.10	10	89.07	88.80	1	49,448	0.00%
2018/02/23	25.7	88.54	28	88.98	88.90	-2.3	49,325	0.00%
2018/02/22	62.2	87.82	21	87.72	87.90	41.2	49,530	0.08%
2018/02/21	63	88.43	39	88.52	88.20	24	49,335	0.05%
2018/02/12	44	87.78	23	87.65	87.60	21	48,915	0.04%
2018/02/09	57	87.01	12	87.50	87.50	45	48,743	0.09%
2018/02/08	63	89.50	14	89.08	89.00	49	48,453	0.10%
2018/02/07	31.1	90.56	13	90.22	90.00	18.1	49,905	0.04%
2018/02/06	164.7	90.10	60.1	90.19	89.20	104.6	49,153	0.21%	大買/鉅額交易
2018/02/05	66	92.75	2	92.65	92.80	64	47,142	0.14%
2018/02/02	22.2	94.84	31	94.94	95.20	-8.9	47,140	-0.02%
2018/02/01	10	93.63	5	94.08	93.50	5	47,024	0.01%
2018/01/31	53.2	92.47	76	92.55	92.20	-22.8	46,756	-0.05%
2018/01/30	25.2	94.02	7.5	94.41	93.60	17.7	46,299	0.04%
2018/01/29	34.4	94.74	138	95.32	94.70	-103.6	46,043	-0.23%	大賣/鉅額交易
2018/01/26	30	95.71	4.4	95.46	95.40	25.7	45,847	0.06%
2018/01/25	7.4	95.52	10	96.13	95.40	-2.6	45,486	-0.01%
2018/01/24	18.2	96.18	15	95.93	95.90	3.2	44,848	0.01%
2018/01/23	22.1	95.70	11	96.05	96.90	11.1	44,696	0.02%
2018/01/22	51	96.81	48.5	96.65	96.60	2.5	44,513	0.01%
2018/01/19	61.5	95.69	112.4	96.02	96.90	-50.9	43,848	-0.12%	大賣/
2018/01/18	28.1	94.24	33	94.45	93.80	-4.9	42,486	-0.01%
2018/01/17	11.4	93.06	38	93.09	93.40	-26.6	42,043	-0.06%
2018/01/16	35	93.17	20.5	93.67	93.40	14.5	41,887	0.03%
2018/01/15	33	92.95	23.7	93.19	93.30	9.3	41,766	0.02%
2018/01/12	34	91.82	17	91.84	91.80	17	41,540	0.04%
2018/01/11	110.7	91.25	60	91.45	91.40	50.7	41,459	0.12%	大買/
2018/01/10	34	90.97	9.2	91.01	90.80	24.8	40,939	0.06%
2018/01/09	30	92.00	4	91.88	91.80	26	40,640	0.06%
2018/01/08	103	92.22	6.1	91.92	91.80	97	40,616	0.24%	大買/
2018/01/05	22.9	92.23	7	91.86	93.00	15.9	40,275	0.04%
2018/01/04	17.1	92.80	6	92.98	92.60	11.1	39,996	0.03%
2018/01/03	18.5	94.60	12	94.58	94.00	6.5	39,819	0.02%
2018/01/02	16	95.12	4.2	94.89	95.00	11.8	39,215	0.03%