鴻海 (2317)-元大-南投券商分點個股進出

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
183.0
漲跌
▲1.0
漲幅
+0.55%
成交量
54,070張
產業
上市其他電子類股
6220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	31.5	183.90	2.5	184.95	183.00	29	65,168	0.04%
2024/12/16	41.5	184.51	173.2	185.26	182.00	-131.7	65,542	-0.20%	大賣/鉅額交易
2024/12/13	47.4	186.94	17.1	187.47	186.50	30.4	65,249	0.05%
2024/12/12	172.7	190.40	14.6	191.08	188.50	158.1	64,965	0.24%	大買/鉅額交易
2024/12/11	54.3	189.91	10.5	190.48	189.00	43.8	65,054	0.07%
2024/12/10	36.4	192.66	3.6	192.94	192.00	32.8	64,492	0.05%
2024/12/09	42.3	196.27	1	196.00	195.00	41.3	65,058	0.06%
2024/12/06	47.3	198.66	16.3	199.50	198.00	31	65,521	0.05%
2024/12/05	21.5	200.16	3.7	201.84	199.00	17.8	65,388	0.03%
2024/12/04	7.8	199.85	47.1	200.35	201.00	-39.3	65,884	-0.06%
2024/12/03	42.7	197.64	17	199.24	196.50	25.7	67,153	0.04%
2024/12/02	33.5	196.69	10	196.25	196.00	23.5	67,158	0.04%
2024/11/29	27	195.55	17.2	193.98	195.50	9.8	66,987	0.01%
2024/11/28	46.4	195.52	49.7	195.75	195.50	-3.3	67,030	0.00%
2024/11/27	86	198.30	24.3	198.21	196.50	61.7	67,043	0.09%
2024/11/26	106.4	203.19	5.8	202.79	202.50	100.6	66,507	0.15%	大買/
2024/11/25	10.7	207.93	45.4	207.32	210.50	-34.8	65,430	-0.05%
2024/11/22	32.8	204.01	22.9	205.77	203.00	9.9	64,798	0.02%
2024/11/21	16.1	202.94	6.7	202.78	202.50	9.4	65,000	0.01%
2024/11/20	41.6	206.02	26.2	207.48	206.00	15.4	65,385	0.02%
2024/11/19	37.2	202.93	8.9	203.71	203.50	28.3	65,849	0.04%
2024/11/18	53.6	203.96	15	204.00	202.50	38.6	66,210	0.06%
2024/11/15	68.3	208.68	46.7	209.33	207.00	21.5	66,169	0.03%
2024/11/14	59.5	213.45	7.1	211.23	211.50	52.4	65,720	0.08%
2024/11/13	17.6	213.69	11.8	214.23	214.50	5.8	65,927	0.01%
2024/11/12	72	215.75	17.9	216.08	214.00	54.1	66,646	0.08%
2024/11/11	6.3	218.48	51.1	218.72	220.00	-44.8	67,372	-0.07%
2024/11/08	17.2	218.61	35.6	218.85	218.00	-18.5	68,533	-0.03%
2024/11/07	10.2	215.84	56	217.29	217.00	-45.8	69,919	-0.07%
2024/11/06	23.4	214.25	11.5	215.09	213.50	12	71,518	0.02%
2024/11/05	14	212.94	28.7	214.24	214.00	-14.7	73,247	-0.02%
2024/11/04	4.2	210.75	43.3	212.55	214.00	-39.1	77,681	-0.05%
2024/11/01	44	205.21	20.2	207.33	208.00	23.9	80,548	0.03%
2024/10/30	26.3	212.12	48.8	212.57	211.50	-22.5	81,929	-0.03%
2024/10/29	81.6	210.38	79.6	210.19	209.50	2	81,977	0.00%
2024/10/28	38.7	217.01	39.4	218.41	215.00	-0.7	81,834	0.00%
2024/10/25	10.1	213.60	35.8	214.73	216.00	-25.7	81,192	-0.03%
2024/10/24	70.9	212.38	34.4	212.73	211.50	36.4	81,356	0.04%
2024/10/23	15.6	214.96	17.1	215.38	216.00	-1.5	81,746	0.00%
2024/10/22	24.4	214.07	107.9	214.31	215.50	-83.5	82,294	-0.10%	大賣/
2024/10/21	44.1	210.89	25.6	211.58	210.00	18.4	83,469	0.02%
2024/10/18	72.7	209.30	30.7	209.09	207.50	42	83,998	0.05%
2024/10/17	9.1	207.35	55.1	207.39	208.50	-46	84,516	-0.05%
2024/10/16	11.1	205.17	11.6	205.82	205.00	-0.4	84,684	0.00%
2024/10/15	31.3	205.28	111.3	205.36	207.00	-80.1	84,454	-0.09%	大賣/
2024/10/14	28	197.92	12	198.07	199.00	16	83,225	0.02%
2024/10/11	98.6	200.49	50.7	200.52	200.00	47.9	84,917	0.06%
2024/10/09	26.8	198.38	89.9	198.37	199.00	-63.1	84,841	-0.07%
2024/10/08	25.3	195.27	20.8	195.94	194.00	4.5	84,628	0.01%
2024/10/07	49.8	196.66	21.6	196.85	197.50	28.2	86,026	0.03%
2024/10/04	38.4	193.54	89.7	193.45	194.00	-51.3	86,540	-0.06%
2024/10/01	16.5	187.56	16.2	187.06	187.00	0.3	85,357	0.00%
2024/09/30	35.1	189.43	15	189.86	187.50	20	86,645	0.02%
2024/09/27	28.3	191.71	81.1	192.12	191.00	-52.8	86,879	-0.06%
2024/09/26	42.6	189.90	24.3	189.50	189.50	18.3	88,138	0.02%
2024/09/25	51.4	189.06	83.4	189.24	188.50	-32	88,278	-0.04%
2024/09/24	24.3	179.54	38.2	181.45	183.00	-13.9	87,589	-0.02%
2024/09/23	3.2	179.62	11.1	179.72	180.00	-7.8	88,056	-0.01%
2024/09/20	15	179.33	41.2	180.32	177.00	-26.2	89,343	-0.03%
2024/09/19	9.7	174.97	40.2	175.23	176.50	-30.5	89,933	-0.03%
2024/09/18	71.5	175.76	32	175.27	174.00	39.5	90,975	0.04%
2024/09/16	10.2	178.69	25.7	179.63	181.00	-15.5	92,423	-0.02%
2024/09/13	8.5	176.67	1.2	176.57	176.00	7.3	94,482	0.01%
2024/09/12	18.3	175.64	32.4	176.53	177.50	-14.2	96,794	-0.01%
2024/09/11	21.8	170.41	21.3	170.34	169.50	0.6	97,425	0.00%
2024/09/10	48.3	170.24	22.5	170.00	169.00	25.8	98,440	0.03%
2024/09/09	35.6	172.25	8.6	171.98	172.00	27	98,999	0.03%
2024/09/06	25.4	176.41	21.4	177.26	176.50	4	100,326	0.00%
2024/09/05	57.9	177.85	10	176.00	175.00	47.9	101,765	0.05%
2024/09/04	63.3	176.79	40.3	179.03	179.50	23	101,899	0.02%
2024/09/03	5	184.70	24.5	185.66	185.00	-19.5	100,741	-0.02%
2024/09/02	13	183.70	18.2	183.73	183.00	-5.2	101,914	-0.01%
2024/08/30	15.4	184.56	24.4	184.21	184.50	-8.9	103,273	-0.01%
2024/08/29	36	181.44	24.8	182.30	184.50	11.2	104,122	0.01%
2024/08/28	21.1	182.56	26.2	184.39	185.50	-5	104,648	0.00%
2024/08/27	25.4	180.73	27.1	180.88	180.50	-1.7	106,103	0.00%
2024/08/26	37.2	182.90	23.2	183.39	182.00	14	106,949	0.01%
2024/08/23	33.7	177.53	19.7	178.21	180.00	14	107,498	0.01%
2024/08/22	35.9	180.34	12.3	181.43	179.50	23.7	107,809	0.02%
2024/08/21	40.7	183.66	16.8	184.42	183.50	23.9	108,503	0.02%
2024/08/20	39.4	188.58	19.5	188.15	186.50	20	108,463	0.02%
2024/08/19	17.8	187.05	35.3	186.63	187.00	-17.4	108,510	-0.02%
2024/08/16	37	184.94	37.9	185.53	184.00	-0.9	108,475	0.00%
2024/08/15	75.4	183.46	49.1	183.04	181.00	26.3	108,044	0.02%
2024/08/14	61.7	185.59	56.1	185.60	185.50	5.6	107,885	0.01%
2024/08/13	46.6	180.35	56.7	181.04	181.00	-10.1	107,715	-0.01%
2024/08/12	38.5	175.39	83.5	176.11	176.00	-45	108,358	-0.04%
2024/08/09	69.8	169.96	65.3	170.39	168.50	4.4	109,102	0.00%
2024/08/08	121	163.52	61.3	163.30	163.50	59.7	108,889	0.05%	大買/
2024/08/07	136.3	170.77	60.3	171.52	170.50	76	107,321	0.07%	大買/
2024/08/06	158.9	168.31	130.1	168.28	167.50	28.8	105,884	0.03%	大買/大賣/
2024/08/05	156.4	169.04	57.2	169.07	168.00	99.2	102,629	0.10%	大買/
2024/08/02	191.1	190.89	18.1	189.05	186.50	173	100,061	0.17%	大買/鉅額交易
2024/08/01	23.5	202.76	50.3	203.12	202.50	-26.8	99,293	-0.03%
2024/07/31	26.6	198.25	41.4	197.97	198.00	-14.8	101,079	-0.01%
2024/07/30	31.2	193.53	19.4	193.48	196.00	11.8	100,915	0.01%
2024/07/29	38.4	193.99	32.9	193.96	193.00	5.4	101,111	0.01%
2024/07/26	94.8	191.86	22.3	191.23	192.00	72.6	101,334	0.07%
2024/07/23	86.5	199.62	57.5	199.68	201.50	29	101,273	0.03%
2024/07/22	119.3	194.67	51.8	194.41	192.50	67.4	101,525	0.07%	大買/
2024/07/19	78.4	201.74	55.2	202.26	204.00	23.1	100,691	0.02%
2024/07/18	99.1	205.03	39.9	205.24	204.00	59.1	102,383	0.06%
2024/07/17	35.3	213.11	46	214.13	212.00	-10.7	101,305	-0.01%
2024/07/16	58.8	213.61	24.3	213.60	213.00	34.5	101,241	0.03%
2024/07/15	23.6	216.75	37.1	216.67	216.50	-13.5	102,079	-0.01%
2024/07/12	151.9	217.29	25.3	216.18	216.00	126.6	102,453	0.12%	大買/鉅額交易
2024/07/11	26.1	226.04	28.7	226.11	225.50	-2.6	101,909	0.00%
2024/07/10	43.1	223.17	17.8	223.45	223.50	25.3	103,744	0.02%
2024/07/09	181.9	228.65	77.6	228.26	225.50	104.4	104,436	0.10%	大買/鉅額交易
2024/07/08	30	223.86	134.4	222.83	226.50	-104.3	104,093	-0.10%	大賣/鉅額交易
2024/07/05	32.3	214.32	14.9	214.09	214.50	17.5	105,052	0.02%
2024/07/04	24.3	212.68	113.3	212.83	214.50	-89	105,962	-0.08%	大賣/
2024/07/03	85	205.63	19.2	204.34	203.00	65.7	105,809	0.06%
2024/07/02	165.2	208.28	75.4	205.10	204.50	89.8	106,349	0.08%	大買/
2024/07/01	135	215.54	39.5	216.06	216.00	95.5	106,325	0.09%	大買/
2024/06/28	29.9	214.10	26.9	214.96	214.00	3	108,067	0.00%
2024/06/27	48.9	211.79	31.5	211.84	212.50	17.4	108,103	0.02%
2024/06/26	74.3	212.23	50.4	211.76	210.00	23.9	109,229	0.02%
2024/06/25	41.8	206.55	49.1	206.94	211.00	-7.3	110,700	-0.01%
2024/06/24	65.8	207.00	50.2	206.80	206.00	15.7	111,189	0.01%
2024/06/21	129.2	213.91	40.6	213.71	212.00	88.5	112,462	0.08%	大買/
2024/06/20	81.9	212.07	140.8	211.67	217.50	-58.9	112,162	-0.05%	大賣/
2024/06/19	83.3	205.24	276.5	205.29	203.00	-193.2	113,142	-0.17%	大賣/鉅額交易
2024/06/18	39.9	198.75	46.7	199.34	198.50	-6.7	113,310	-0.01%
2024/06/17	32.6	197.03	30.2	198.61	200.00	2.4	115,217	0.00%
2024/06/14	20.5	195.95	138.6	196.08	198.00	-118.1	116,569	-0.10%	大賣/鉅額交易
2024/06/13	108.7	191.30	122.5	192.32	192.00	-13.8	118,495	-0.01%	大買/大賣/
2024/06/12	14.6	185.28	119.9	185.84	187.50	-105.3	122,764	-0.09%	大賣/鉅額交易
2024/06/11	17.1	179.39	34.3	179.86	180.50	-17.2	123,876	-0.01%
2024/06/07	31.3	177.81	22	178.32	177.50	9.2	128,123	0.01%
2024/06/06	69.4	180.52	50.5	180.12	177.50	18.9	132,975	0.01%
2024/06/05	85.5	173.24	53.6	173.74	175.50	31.9	133,281	0.02%
2024/06/04	61.2	172.11	26	172.69	171.00	35.1	132,468	0.03%
2024/06/03	65	176.56	44	176.18	176.50	21	131,562	0.02%
2024/05/31	110.9	174.95	40.6	175.57	172.00	70.3	130,748	0.05%	大買/
2024/05/30	37.8	177.29	16.8	177.17	176.50	21	129,554	0.02%
2024/05/29	73.4	182.19	26.6	181.81	180.50	46.8	130,014	0.04%
2024/05/28	32.5	184.88	47.1	185.28	185.50	-14.6	129,230	-0.01%
2024/05/27	62.9	183.89	69.7	183.36	185.00	-6.7	128,741	-0.01%
2024/05/24	14.2	174.79	53	174.42	176.00	-38.8	127,321	-0.03%
2024/05/23	20.6	171.84	88.8	172.35	173.00	-68.2	126,500	-0.05%
2024/05/22	14.1	168.73	22.3	169.05	169.00	-8.2	125,395	-0.01%
2024/05/21	50.1	166.16	26.1	166.58	166.00	23.9	124,802	0.02%
2024/05/20	92.8	167.49	14.3	167.87	167.50	78.6	124,336	0.06%
2024/05/17	83.6	170.07	14.2	169.90	170.00	69.4	123,763	0.06%
2024/05/16	66.4	174.03	91.5	175.82	171.50	-25.2	122,712	-0.02%
2024/05/15	78	169.41	130.8	170.58	170.50	-52.9	120,759	-0.04%	大賣/
2024/05/14	134.6	170.58	142.3	172.24	172.00	-7.7	118,632	-0.01%	大買/大賣/
2024/05/13	50	170.77	24.1	171.15	169.50	25.8	116,850	0.02%
2024/05/10	64.3	169.45	28.7	168.98	169.50	35.5	115,830	0.03%
2024/05/09	85	172.90	87.1	172.41	170.50	-2.2	114,664	0.00%
2024/05/08	39	169.64	42	169.98	169.50	-3	113,075	0.00%
2024/05/07	80.5	168.92	90.6	169.30	169.50	-10.1	112,117	-0.01%
2024/05/06	75.8	165.47	221	165.03	167.50	-145.2	110,314	-0.13%	大賣/鉅額交易
2024/05/03	12.2	156.87	25.1	157.28	156.00	-12.9	107,787	-0.01%
2024/05/02	22.2	153.10	19.5	153.31	154.00	2.7	107,073	0.00%
2024/04/30	44.1	157.54	35.7	156.96	156.00	8.4	106,176	0.01%
2024/04/29	27.1	159.34	66.8	158.67	158.50	-39.7	105,289	-0.04%
2024/04/26	32	156.73	66	156.17	155.00	-34	104,036	-0.03%
2024/04/25	67.5	152.39	21.2	152.40	151.50	46.4	102,659	0.05%
2024/04/24	121.3	151.17	145	152.96	156.00	-23.7	101,157	-0.02%	大買/大賣/
2024/04/23	24.3	144.60	9	144.95	144.00	15.3	98,752	0.02%
2024/04/22	15.8	143.50	92.7	142.57	143.00	-76.9	98,059	-0.08%
2024/04/19	83.7	142.70	103.3	143.24	143.00	-19.6	97,247	-0.02%	大賣/
2024/04/18	31.4	146.48	62.3	147.32	148.00	-30.9	95,526	-0.03%
2024/04/17	59.4	144.88	54.3	145.26	146.50	5	94,851	0.01%
2024/04/16	73.1	140.03	138.7	140.01	141.00	-65.6	93,480	-0.07%	大賣/
2024/04/15	79.4	147.09	97.6	148.13	146.00	-18.2	90,976	-0.02%
2024/04/12	72.9	150.88	52.6	151.34	150.50	20.3	89,690	0.02%
2024/04/11	148.4	149.76	52.2	150.35	150.00	96.2	87,961	0.11%	大買/
2024/04/10	74.5	155.75	34.2	155.37	154.50	40.3	85,355	0.05%
2024/04/09	69.9	158.66	127.3	158.45	158.00	-57.4	84,044	-0.07%	大賣/
2024/04/08	35.2	157.80	51.7	158.02	158.00	-16.4	82,682	-0.02%
2024/04/03	79.1	156.45	48.6	157.85	159.00	30.5	81,311	0.04%
2024/04/02	73.3	155.09	124.2	156.30	159.00	-50.9	79,344	-0.06%	大賣/
2024/04/01	52.9	151.48	30.3	151.12	150.50	22.6	76,692	0.03%
2024/03/29	277.2	153.45	93.3	151.44	150.00	183.9	75,560	0.24%	大買/鉅額交易
2024/03/28	157.4	153.22	141.8	153.94	155.50	15.6	73,210	0.02%	大買/大賣/
2024/03/27	28.4	146.11	84	145.96	148.50	-55.6	70,339	-0.08%
2024/03/26	62.4	143.26	100.1	142.72	142.00	-37.7	68,483	-0.06%
2024/03/25	111.6	145.90	55.3	146.05	145.50	56.4	66,381	0.08%	大買/
2024/03/22	125.9	144.79	174.5	145.58	145.50	-48.6	64,505	-0.08%	大買/大賣/
2024/03/21	77.3	141.44	176.7	142.24	142.50	-99.5	61,032	-0.16%	大賣/
2024/03/20	106.5	138.38	203.4	138.85	138.00	-97	58,649	-0.17%	大買/大賣/
2024/03/19	77.9	132.81	127.1	134.22	136.00	-49.1	55,781	-0.09%	大賣/
2024/03/18	134.2	133.58	192	133.96	136.00	-57.8	53,182	-0.11%	大買/大賣/
2024/03/15	121.6	130.93	333.4	130.95	132.00	-211.8	49,532	-0.43%	大買/大賣/鉅額交易
2024/03/14	19.2	119.33	99.5	119.74	121.00	-80.3	43,236	-0.19%
2024/03/13	128.2	121.09	285	120.60	120.50	-156.8	40,314	-0.39%	大買/大賣/鉅額交易
2024/03/12	63.5	115.96	356.4	115.95	119.00	-292.9	34,910	-0.84%	大賣/鉅額交易
2024/03/11	5.1	108.29	175.5	109.16	109.50	-170.5	29,389	-0.58%	大賣/鉅額交易
2024/03/08	145.4	106.92	10	107.10	105.00	135.4	27,431	0.49%	大買/鉅額交易
2024/03/07	7.4	107.61	29.3	107.61	107.50	-21.9	26,533	-0.08%
2024/03/06	3.1	106.16	10.7	106.10	106.50	-7.6	26,183	-0.03%
2024/03/05	50.3	107.07	35.8	107.25	106.50	14.5	26,190	0.06%
2024/03/04	11.2	104.73	77.6	105.43	106.50	-66.4	25,463	-0.26%
2024/03/01	4.2	102.40	28	102.53	102.00	-23.8	24,125	-0.10%
2024/02/29	14.3	103.00	2.5	103.50	103.00	11.8	24,041	0.05%
2024/02/27	16.8	103.93	10.1	103.80	103.50	6.7	23,750	0.03%
2024/02/26	7	103.14	2.2	103.50	103.50	4.8	23,649	0.02%
2024/02/23	4.2	103.13	9	103.33	103.00	-4.8	23,790	-0.02%
2024/02/22	5.2	103.22	7.1	103.50	103.50	-1.9	24,119	-0.01%
2024/02/21	2.7	103.11	8.4	103.48	103.00	-5.7	24,289	-0.02%
2024/02/20	7.1	103.75	11.5	103.68	103.50	-4.4	24,762	-0.02%
2024/02/19	5.1	102.39	12.8	102.44	103.00	-7.8	24,617	-0.03%
2024/02/16	5.2	101.11	4.1	101.00	101.50	1.1	25,053	0.00%
2024/02/15	13.7	101.33	0	101.50	101.00	13.6	25,287	0.05%
2024/02/05	3	101.66	13	101.50	101.50	-10	25,125	-0.04%
2024/02/02	8	102.07	7.1	102.07	102.00	0.9	25,105	0.00%
2024/02/01	12.8	102.49	1	103.00	103.00	11.8	25,344	0.05%
2024/01/31	1	101.99	2	102.50	102.50	-1	25,428	0.00%
2024/01/30	3	102.17	5.1	102.39	102.00	-2.1	25,581	-0.01%
2024/01/29	11.3	102.94	3.2	102.62	102.50	8.1	25,927	0.03%
2024/01/26	5	102.40	13.6	103.00	102.50	-8.6	26,364	-0.03%
2024/01/25	9.1	101.55	16.2	101.77	102.00	-7.1	26,353	-0.03%
2024/01/24	0	101.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	1.5	100.98	4.4	100.63	101.00	-2.8	27,103	-0.01%
2024/01/22	19.1	100.04	78	100.00	99.90	-58.9	29,035	-0.20%
2024/01/19	5.1	100.10	2	100.25	100.50	3.1	29,204	0.01%
2024/01/18	8.2	99.16	2.1	99.61	99.90	6.1	29,563	0.02%
2024/01/17	31	99.21	0	98.90	98.60	31	29,936	0.10%
2024/01/16	23.1	99.78	1	100.00	100.00	22.1	30,976	0.07%
2024/01/15	36.1	100.14	0	0.00	100.00	36.1	31,922	0.11%
2024/01/12	4	100.61	0	0.00	100.50	4	32,081	0.01%
2024/01/11	23	100.30	3.4	100.65	100.50	19.6	32,209	0.06%
2024/01/10	12.4	100.35	0	0.00	100.00	12.4	32,083	0.04%
2024/01/09	25.9	101.21	1	101.50	101.00	24.9	31,963	0.08%
2024/01/08	19.9	102.50	59.5	102.60	101.50	-39.6	31,828	-0.12%
2024/01/05	1.9	104.01	6	104.08	104.00	-4.1	31,693	-0.01%
2024/01/04	5.2	104.20	9	104.50	104.00	-3.8	31,937	-0.01%
2024/01/03	2.4	104.43	16.1	104.37	104.50	-13.7	32,154	-0.04%
2024/01/02	4.2	104.73	18.8	104.58	105.00	-14.6	32,305	-0.05%
2023/12/29	9	104.28	2.6	104.42	104.50	6.4	32,250	0.02%
2023/12/28	10.1	103.60	3	104.00	104.00	7.1	32,274	0.02%
2023/12/27	7.6	103.50	13	103.65	103.50	-5.4	32,180	-0.02%
2023/12/26	3	103.50	3.2	103.50	104.00	-0.2	32,097	0.00%
2023/12/25	0.1	103.36	2.2	103.50	103.50	-2.1	32,284	-0.01%
2023/12/22	0	0.00	3.2	103.63	103.50	-3.2	32,363	-0.01%
2023/12/21	3	103.00	23.1	103.15	103.50	-20.1	32,468	-0.06%
2023/12/20	2.1	103.48	37	103.54	104.50	-34.9	32,160	-0.11%
2023/12/19	0.7	102.00	30.3	102.08	102.50	-29.5	31,507	-0.09%
2023/12/18	0.2	101.42	37.2	101.66	102.00	-37	31,329	-0.12%
2023/12/15	9.4	101.22	3	101.50	101.50	6.4	31,177	0.02%
2023/12/14	3.4	101.46	6	101.63	102.00	-2.6	30,726	-0.01%
2023/12/13	7	101.00	2.3	101.00	101.00	4.8	30,500	0.02%
2023/12/12	0.5	100.89	23.8	100.96	101.00	-23.3	30,839	-0.08%
2023/12/11	6.6	100.77	3	100.83	101.00	3.6	30,769	0.01%
2023/12/08	2.1	101.24	2.3	101.72	101.50	-0.2	30,658	0.00%
2023/12/07	23.2	101.00	0.2	101.00	101.00	23	30,887	0.07%
2023/12/06	7.5	101.07	1	101.50	101.00	6.5	30,950	0.02%
2023/12/05	7.7	100.87	29	101.26	101.00	-21.3	30,895	-0.07%
2023/12/04	2.1	100.52	3	100.83	101.00	-0.9	30,773	0.00%
2023/12/01	5.5	100.64	3.5	101.00	100.50	2	30,811	0.01%
2023/11/30	15.2	101.70	0	101.50	101.50	15.2	30,592	0.05%
2023/11/29	14.9	101.90	4.1	102.99	102.00	10.8	30,267	0.04%
2023/11/28	7	102.21	9.2	102.65	102.50	-2.2	29,970	-0.01%
2023/11/27	5.7	102.14	6	102.33	101.50	-0.4	30,482	0.00%
2023/11/24	9.2	101.61	6	101.42	101.50	3.2	30,442	0.01%
2023/11/22	7.7	102.69	7.1	103.28	102.00	0.7	31,063	0.00%
2023/11/21	4.1	101.26	9	102.00	102.50	-4.9	30,942	-0.02%
2023/11/20	13	101.23	3.1	101.17	101.00	10	31,170	0.03%
2023/11/17	10	102.60	38.5	102.60	102.50	-28.5	30,949	-0.09%
2023/11/16	3.2	100.97	11.6	100.84	101.00	-8.3	30,387	-0.03%
2023/11/15	34.9	100.35	12.5	100.24	100.50	22.4	30,054	0.07%
2023/11/14	17.1	99.79	50.6	99.59	100.00	-33.5	29,488	-0.11%
2023/11/13	4.7	97.84	21.5	97.89	97.70	-16.8	29,120	-0.06%
2023/11/10	8.7	97.15	8	97.33	97.20	0.7	29,544	0.00%
2023/11/09	33.1	97.66	27.1	98.04	97.90	6	30,337	0.02%
2023/11/08	3.2	96.84	7	96.93	97.00	-3.8	30,321	-0.01%
2023/11/07	21.9	95.88	2	95.85	96.10	19.9	30,373	0.07%
2023/11/06	17.4	96.72	18.2	96.87	96.40	-0.8	30,281	0.00%
2023/11/03	31.3	95.66	28	95.69	95.80	3.3	29,982	0.01%
2023/11/02	5.3	97.02	45.3	96.98	97.00	-40	29,758	-0.13%
2023/11/01	15.3	95.98	55	95.76	95.60	-39.7	30,097	-0.13%
2023/10/31	14.5	96.15	37.3	95.98	96.50	-22.8	30,309	-0.08%
2023/10/30	113.3	95.14	140.2	94.38	94.50	-26.9	29,933	-0.09%	大買/大賣/
2023/10/27	18.3	98.36	3	98.43	98.20	15.3	28,083	0.05%
2023/10/26	16	98.47	238	98.43	98.50	-222	28,036	-0.79%	大賣/鉅額交易
2023/10/25	82.9	99.05	41	99.06	99.00	41.9	27,773	0.15%
2023/10/24	96	98.46	54.4	98.41	98.30	41.6	27,620	0.15%
2023/10/23	59	100.74	54.5	100.56	100.50	4.5	26,288	0.02%
2023/10/20	4.2	103.50	3	104.00	103.50	1.2	25,919	0.00%
2023/10/19	39	103.65	10.6	103.91	103.50	28.4	25,714	0.11%
2023/10/18	11.2	105.81	15	105.50	105.50	-3.8	25,514	-0.01%
2023/10/17	10.4	106.95	2	106.50	106.50	8.4	25,614	0.03%
2023/10/16	3.1	107.00	7.5	106.80	107.00	-4.5	26,265	-0.02%
2023/10/13	7	107.29	5.2	106.71	107.50	1.9	26,851	0.01%
2023/10/12	2.2	106.72	24.2	106.77	107.00	-21.9	27,096	-0.08%
2023/10/11	4.1	106.12	16.1	106.19	106.00	-12	27,348	-0.04%
2023/10/06	9	105.39	8.1	105.43	105.50	0.9	27,369	0.00%
2023/10/05	2.2	103.28	3.1	103.20	103.50	-0.9	27,528	0.00%
2023/10/04	31.5	102.78	3	103.00	103.00	28.5	27,645	0.10%
2023/10/03	4.5	104.02	1.1	103.53	104.00	3.5	27,599	0.01%
2023/10/02	4	104.62	3.3	105.00	104.50	0.7	27,816	0.00%
2023/09/28	13.9	103.73	5	104.20	104.00	8.9	28,735	0.03%
2023/09/27	12.7	103.89	9	104.39	104.00	3.7	29,226	0.01%
2023/09/26	22	104.63	2	104.00	104.00	20	30,286	0.07%
2023/09/25	22.1	105.39	0.1	105.00	105.50	22	31,242	0.07%
2023/09/22	17.2	105.38	0.2	105.50	105.00	17	31,773	0.05%
2023/09/21	9.6	105.29	3	105.00	105.00	6.6	32,181	0.02%
2023/09/20	19.2	106.24	3.1	106.49	106.00	16.1	32,555	0.05%
2023/09/19	2.2	106.97	26.4	107.04	106.50	-24.2	33,360	-0.07%
2023/09/18	14.1	106.07	8.5	106.02	106.50	5.6	34,796	0.02%
2023/09/15	22.1	106.34	2.6	106.30	106.00	19.5	35,058	0.06%
2023/09/14	15.1	106.67	7	106.43	106.50	8.1	34,962	0.02%
2023/09/13	1.5	106.03	9	106.44	106.00	-7.5	35,116	-0.02%
2023/09/12	0.2	107.50	14	106.93	107.50	-13.8	35,594	-0.04%
2023/09/11	8.3	105.08	2	105.00	105.00	6.3	35,679	0.02%
2023/09/08	4.7	105.39	6	105.33	106.00	-1.3	35,975	0.00%
2023/09/07	4.2	105.52	1.5	105.66	105.50	2.7	36,936	0.01%
2023/09/06	14.2	106.08	21.3	106.01	106.00	-7.1	38,325	-0.02%
2023/09/05	3.1	106.98	3.1	106.50	107.00	0.1	38,319	0.00%
2023/09/04	4.8	106.63	18	106.47	106.50	-13.2	38,384	-0.03%
2023/09/01	2.1	107.00	5	107.00	107.50	-2.9	38,403	-0.01%
2023/08/31	3.3	105.70	8.1	106.99	106.50	-4.8	38,772	-0.01%
2023/08/30	13.2	106.08	12.5	106.08	106.00	0.7	38,234	0.00%
2023/08/29	45.9	105.84	20.6	105.59	106.00	25.3	38,783	0.07%
2023/08/28	4	108.75	4.6	108.05	108.00	-0.6	38,485	0.00%
2023/08/25	9.4	108.45	7	108.36	108.00	2.4	39,185	0.01%
2023/08/24	32.2	109.22	32.2	109.39	109.50	0	40,302	0.00%
2023/08/23	11.1	106.50	0	0.00	106.50	11.1	40,756	0.03%
2023/08/22	9.4	106.50	3	106.17	106.50	6.4	41,061	0.02%
2023/08/21	4.6	105.98	7	105.86	106.00	-2.4	41,271	-0.01%
2023/08/18	6.2	106.00	2	106.99	106.00	4.1	41,354	0.01%
2023/08/17	0.2	106.52	11	106.41	106.50	-10.8	41,432	-0.03%
2023/08/16	36.5	105.84	26.5	105.89	105.50	9.9	41,323	0.02%
2023/08/15	30.8	107.75	17	108.06	107.00	13.8	41,146	0.03%
2023/08/14	8.3	109.49	9	109.52	110.00	-0.7	40,542	0.00%
2023/08/11	20.8	108.82	0.5	109.50	108.50	20.3	40,690	0.05%
2023/08/10	16.5	110.54	5.2	109.71	110.00	11.3	41,012	0.03%
2023/08/09	1.7	110.77	9.2	110.61	110.50	-7.5	41,109	-0.02%
2023/08/08	0.9	110.42	2	110.50	110.50	-1.1	41,947	0.00%
2023/08/07	20.1	110.13	6	111.83	109.50	14.1	41,823	0.03%
2023/08/04	2.2	110.00	27.5	110.36	111.00	-25.3	41,358	-0.06%
2023/08/02	20.7	108.66	2.2	108.09	108.00	18.5	41,384	0.04%
2023/08/01	0.2	109.86	8	110.19	110.50	-7.8	40,993	-0.02%
2023/07/31	10.7	109.52	43	109.91	108.50	-32.3	40,803	-0.08%
2023/07/28	11.9	109.98	1.9	110.50	109.50	10	40,510	0.02%
2023/07/27	21.8	111.16	10	111.25	110.50	11.8	40,589	0.03%
2023/07/26	4.7	111.57	10	111.60	111.50	-5.3	40,899	-0.01%
2023/07/25	11.1	111.36	35.4	110.70	112.00	-24.3	40,721	-0.06%
2023/07/24	4.3	107.89	5.1	107.41	108.00	-0.8	39,989	0.00%
2023/07/21	3.5	107.80	15.3	107.37	107.50	-11.8	40,226	-0.03%
2023/07/20	12.6	108.24	0	0.00	108.00	12.6	40,260	0.03%
2023/07/19	39.1	109.71	6	110.25	108.50	33.1	40,018	0.08%
2023/07/18	12	111.97	39.6	111.70	112.00	-27.6	39,654	-0.07%
2023/07/17	8.9	110.09	7.3	110.14	110.50	1.6	39,110	0.00%
2023/07/14	7.3	106.88	50.3	108.56	109.50	-43	38,735	-0.11%
2023/07/13	15.4	107.77	12	108.17	107.00	3.4	38,284	0.01%
2023/07/12	8.1	106.82	26	106.71	107.50	-17.9	38,042	-0.05%
2023/07/11	2.5	105.03	2	105.25	105.00	0.5	37,842	0.00%
2023/07/10	13.6	105.02	3	104.50	104.50	10.6	37,828	0.03%
2023/07/07	12.4	105.13	31.4	105.49	105.50	-19.1	37,756	-0.05%
2023/07/06	56	106.21	248	105.70	105.50	-192.1	37,732	-0.51%	大賣/鉅額交易
2023/07/05	31.6	108.47	7	109.07	108.50	24.6	36,789	0.07%
2023/07/04	44.8	110.74	22	110.18	110.00	22.8	36,139	0.06%
2023/07/03	92.9	114.49	31.8	114.55	115.00	61.2	35,462	0.17%
2023/06/30	20.1	112.29	17.1	112.18	113.00	3	34,309	0.01%
2023/06/29	44	114.22	18.4	114.33	113.00	25.6	33,829	0.08%
2023/06/28	16.2	114.88	27.4	115.04	115.00	-11.2	33,522	-0.03%
2023/06/27	23.3	115.44	4.3	115.56	114.00	19.1	33,179	0.06%
2023/06/26	204.9	115.52	56.3	115.32	115.50	148.6	32,601	0.46%	大買/鉅額交易
2023/06/21	6.2	112.42	7	112.93	113.00	-0.8	32,082	0.00%
2023/06/20	1.1	111.54	4.6	112.50	112.50	-3.5	32,028	-0.01%
2023/06/19	7.2	112.09	17.7	112.26	112.50	-10.5	31,892	-0.03%
2023/06/16	12.6	111.58	16.3	111.69	111.00	-3.7	31,825	-0.01%
2023/06/15	32.5	111.61	9.2	111.45	111.50	23.3	31,398	0.07%
2023/06/14	9.1	112.19	10.3	112.40	112.50	-1.2	31,855	0.00%
2023/06/13	27.1	112.53	61.4	112.63	112.50	-34.3	31,723	-0.11%
2023/06/12	63.3	109.70	100.6	110.49	110.50	-37.3	30,901	-0.12%
2023/06/09	7.1	107.78	17.4	107.50	108.00	-10.3	29,760	-0.03%
2023/06/08	8.6	107.20	0	0.00	107.00	8.6	29,876	0.03%
2023/06/07	4.1	107.50	15	107.70	108.00	-10.9	30,051	-0.04%
2023/06/06	20.4	106.16	19	106.66	107.00	1.4	30,703	0.00%
2023/06/05	14.3	107.71	5.2	107.79	107.50	9.1	30,622	0.03%
2023/06/02	27.7	108.42	65.1	108.27	108.00	-37.4	31,419	-0.12%
2023/06/01	20.7	107.00	27	107.67	108.00	-6.3	31,156	-0.02%
2023/05/31	55.2	106.64	13.1	106.12	106.50	42.1	30,871	0.14%
2023/05/30	40	106.75	99.1	107.30	107.00	-59	30,356	-0.19%
2023/05/29	46.1	104.68	195.7	105.17	105.50	-149.7	29,635	-0.51%	大賣/鉅額交易
2023/05/26	12.3	102.32	240.1	102.50	102.50	-227.8	29,233	-0.78%	大賣/鉅額交易
2023/05/25	17.7	102.58	2	102.50	102.50	15.7	28,999	0.05%
2023/05/24	8.6	102.93	8	102.50	103.00	0.6	28,936	0.00%
2023/05/23	32.1	102.70	5.3	102.53	102.50	26.8	28,904	0.09%
2023/05/22	14.1	102.85	5	102.50	103.00	9.1	28,907	0.03%
2023/05/19	5.8	102.53	0	0.00	103.00	5.8	29,083	0.02%
2023/05/18	24.8	103.02	8	102.94	103.00	16.8	29,193	0.06%
2023/05/17	29.3	102.50	4	103.00	102.50	25.3	29,333	0.09%
2023/05/16	13.1	102.35	0	0.00	102.00	13.1	28,993	0.05%
2023/05/15	19.8	102.29	1	102.00	102.00	18.8	28,601	0.07%
2023/05/12	5.4	105.50	0	105.50	102.50	5.4	28,557	0.02%
2023/05/11	5.4	105.50	0	105.50	105.00	5.4	27,867	0.02%
2023/05/10	0	0.00	5	106.20	106.50	-5	27,910	-0.02%
2023/05/09	27.2	105.59	16.1	106.28	106.50	11.1	28,140	0.04%
2023/05/08	4.3	105.12	10	105.50	105.00	-5.7	28,301	-0.02%
2023/05/05	1	105.00	1.7	105.00	105.00	-0.7	28,849	0.00%
2023/05/04	4.4	105.00	1	105.00	105.00	3.4	29,465	0.01%
2023/05/03	9.8	105.50	9.4	105.61	105.50	0.4	29,917	0.00%
2023/05/02	13	105.69	23	105.65	106.00	-10	30,781	-0.03%
2023/04/28	0	104.00	14	104.18	104.50	-14	31,312	-0.04%
2023/04/27	3.2	103.34	3	103.50	103.50	0.2	31,454	0.00%
2023/04/26	2	103.74	36.1	103.50	103.50	-34	31,624	-0.11%
2023/04/25	11.4	103.07	1	103.02	103.00	10.4	31,354	0.03%
2023/04/24	11.3	103.73	0	0.00	103.50	11.3	31,215	0.04%
2023/04/21	4.6	104.44	9.6	104.76	104.00	-5	31,240	-0.02%
2023/04/20	2.1	103.76	9.8	104.39	104.50	-7.7	31,018	-0.02%
2023/04/19	9.3	103.78	4.1	104.38	104.00	5.2	31,244	0.02%
2023/04/18	13	104.00	29.2	104.04	104.50	-16.2	31,266	-0.05%
2023/04/17	5.2	104.09	2	104.00	104.00	3.2	31,594	0.01%
2023/04/14	1.1	103.97	20.1	104.06	104.50	-19	32,030	-0.06%
2023/04/13	3	103.00	10	102.75	103.00	-7	32,380	-0.02%
2023/04/12	35.6	102.97	18	102.86	102.50	17.6	32,302	0.05%
2023/04/11	5.6	103.25	21.3	103.41	103.50	-15.7	32,585	-0.05%
2023/04/10	6.4	103.18	7	103.50	103.00	-0.7	32,478	0.00%
2023/04/07	9.3	103.18	20	103.50	103.00	-10.7	32,418	-0.03%
2023/04/06	8.7	103.82	1.3	103.61	103.50	7.4	32,371	0.02%
2023/03/31	4.3	104.12	17	104.50	104.00	-12.7	31,976	-0.04%
2023/03/30	2.4	104.00	24.2	104.04	104.50	-21.8	32,025	-0.07%
2023/03/29	3.1	103.17	11	103.91	103.50	-7.9	32,165	-0.02%
2023/03/28	8.5	103.32	7.1	103.01	103.00	1.4	32,556	0.00%
2023/03/27	14.6	104.21	3.4	105.33	103.50	11.2	32,645	0.03%
2023/03/24	12	104.83	32.5	105.06	105.50	-20.5	33,306	-0.06%
2023/03/23	10	103.60	30.3	103.70	103.50	-20.3	32,568	-0.06%
2023/03/22	10.6	103.55	2.6	103.72	103.50	8	32,454	0.02%
2023/03/21	3.1	103.66	57.1	103.11	103.50	-54	32,672	-0.17%
2023/03/20	33.9	102.70	0.1	103.00	102.50	33.8	32,644	0.10%
2023/03/17	3.1	104.00	27	103.61	103.50	-23.9	32,828	-0.07%
2023/03/16	7.2	102.64	17.5	102.50	102.00	-10.4	32,303	-0.03%
2023/03/15	22.1	102.52	1	103.00	102.50	21.1	32,585	0.06%
2023/03/14	3.6	102.00	4.3	102.03	102.00	-0.7	33,160	0.00%
2023/03/13	5.4	101.81	4	102.25	103.00	1.4	33,434	0.00%
2023/03/10	8.6	101.75	1.5	102.00	102.00	7.2	34,333	0.02%
2023/03/09	12.9	102.82	48.2	103.56	102.50	-35.3	34,973	-0.10%
2023/03/08	13.4	104.39	6.4	104.03	104.00	7	35,167	0.02%
2023/03/07	6.7	104.92	44.1	104.87	105.00	-37.5	35,211	-0.11%
2023/03/06	0.2	103.24	28.4	103.82	103.50	-28.3	34,782	-0.08%
2023/03/03	0.5	102.54	45.1	103.31	102.50	-44.6	34,733	-0.13%
2023/03/02	1	102.49	6	102.17	102.50	-5	34,949	-0.01%
2023/03/01	3.2	102.30	1.2	101.92	102.00	2	35,010	0.01%
2023/02/24	13.1	101.43	3.6	102.86	101.00	9.5	34,736	0.03%
2023/02/23	1.3	102.51	14.7	102.77	103.00	-13.4	34,341	-0.04%
2023/02/22	35.3	101.53	5	101.60	102.00	30.3	34,713	0.09%
2023/02/21	1.5	102.65	15.8	102.84	102.50	-14.3	34,783	-0.04%
2023/02/20	6.4	103.01	0.2	103.00	103.00	6.2	35,331	0.02%
2023/02/17	16.2	103.00	16.4	102.99	103.50	-0.2	35,745	0.00%
2023/02/16	7.1	103.28	26.2	103.13	103.50	-19.1	36,384	-0.05%
2023/02/15	8.5	102.12	19.3	102.26	102.50	-10.8	37,202	-0.03%
2023/02/14	6	101.58	19.1	101.76	102.00	-13.1	37,250	-0.04%
2023/02/13	12.4	101.42	10.5	101.45	101.00	1.9	37,616	0.01%
2023/02/10	8.1	101.25	18.2	101.47	101.50	-10.1	37,809	-0.03%
2023/02/09	11.2	100.95	7.3	101.00	101.00	4	38,059	0.01%
2023/02/08	60.5	100.50	2.1	100.51	100.50	58.5	38,379	0.15%
2023/02/07	33.7	100.89	9	101.06	100.50	24.7	38,627	0.06%
2023/02/06	28.5	101.48	38	101.72	101.50	-9.6	38,581	-0.02%
2023/02/03	28.4	99.81	18	99.62	99.60	10.4	38,523	0.03%
2023/02/02	58.7	100.28	22.1	100.05	100.00	36.6	38,531	0.10%
2023/02/01	13.2	99.98	5.1	100.50	100.00	8.1	38,077	0.02%
2023/01/31	19.6	100.11	25.1	100.04	99.70	-5.5	37,933	-0.01%
2023/01/30	56.4	98.26	461	98.81	98.10	-404.6	37,093	-1.09%	大賣/鉅額交易
2023/01/17	14.6	98.19	2.1	98.21	98.10	12.5	36,341	0.03%
2023/01/16	23.5	98.40	4	98.88	98.10	19.5	36,361	0.05%
2023/01/13	4.5	98.83	2.5	99.02	98.60	2.1	36,315	0.01%
2023/01/12	12.7	98.94	0	0.00	98.60	12.7	36,978	0.03%
2023/01/11	9.9	99.26	0	99.50	99.10	9.9	37,569	0.03%
2023/01/10	13.7	99.35	6.4	99.52	99.40	7.3	37,879	0.02%
2023/01/09	14.5	99.17	4	99.08	99.10	10.5	38,027	0.03%
2023/01/06	3.4	98.61	4.3	98.61	98.40	-0.9	37,890	0.00%
2023/01/05	43.2	98.16	7.3	98.45	98.00	35.9	38,045	0.09%
2023/01/04	26	98.20	12.1	98.33	98.10	13.8	38,079	0.04%
2023/01/03	20.7	98.74	25.2	99.06	99.10	-4.5	38,013	-0.01%
2022/12/30	14.3	99.99	7	100.00	99.90	7.3	37,602	0.02%
2022/12/29	105.5	99.74	4	99.73	99.70	101.5	37,753	0.27%	大買/鉅額交易
2022/12/28	10.4	100.07	1	100.00	100.50	9.4	38,005	0.02%
2022/12/27	3	100.67	0.1	101.00	100.50	3	37,915	0.01%
2022/12/26	1.1	100.52	2.3	100.50	101.00	-1.2	38,115	0.00%
2022/12/23	6.1	100.51	2	100.50	101.00	4.1	38,434	0.01%
2022/12/22	0	0.00	1.1	101.00	101.00	-1.1	38,849	0.00%
2022/12/21	27.2	100.48	1	101.00	100.00	26.2	39,308	0.07%
2022/12/20	517.4	100.50	0	0.00	100.00	517.4	39,198	1.32%	大買/鉅額交易
2022/12/19	2.3	101.28	2	101.00	101.50	0.3	39,135	0.00%
2022/12/16	22.5	100.69	2	101.25	100.50	20.5	38,899	0.05%
2022/12/15	16.4	101.60	4.1	102.00	101.50	12.4	38,102	0.03%
2022/12/14	2.3	101.61	12	102.42	102.50	-9.7	38,124	-0.03%
2022/12/13	4.4	101.43	1	101.00	101.00	3.4	38,141	0.01%
2022/12/12	2	102.00	1	102.00	102.00	1	37,850	0.00%
2022/12/09	10.6	102.21	3.3	102.50	102.00	7.3	38,145	0.02%
2022/12/08	12.2	101.84	0.3	102.00	101.50	11.9	37,890	0.03%
2022/12/07	28.5	102.58	5	102.70	102.00	23.5	37,817	0.06%
2022/12/06	118.2	103.77	29	103.34	103.00	89.2	37,621	0.24%	大買/
2022/12/05	30.5	106.34	16.7	105.88	105.50	13.8	37,014	0.04%
2022/12/02	26.3	105.17	64.6	105.52	105.50	-38.3	36,500	-0.10%
2022/12/01	26.1	102.35	34.3	102.54	103.00	-8.2	35,734	-0.02%
2022/11/30	5.2	101.12	10	101.05	100.50	-4.8	34,905	-0.01%
2022/11/29	14.6	100.08	1	100.00	100.00	13.6	34,038	0.04%
2022/11/28	27.5	100.02	2.1	99.89	100.00	25.4	33,757	0.08%
2022/11/25	10.3	100.75	64	100.56	100.50	-53.7	33,605	-0.16%
2022/11/24	15.8	100.31	23.3	100.51	101.00	-7.5	33,507	-0.02%
2022/11/23	35.7	101.02	3.1	101.01	100.50	32.6	33,169	0.10%
2022/11/22	12	100.21	2.6	100.23	100.50	9.4	33,091	0.03%
2022/11/21	21.4	100.65	496	100.50	100.00	-474.6	32,902	-1.44%	大賣/鉅額交易
2022/11/18	14.1	101.19	5	100.90	100.50	9.1	32,636	0.03%
2022/11/17	8.4	101.44	9.2	101.39	101.50	-0.9	32,326	0.00%
2022/11/16	20.5	101.68	13.4	101.85	101.50	7.1	32,188	0.02%
2022/11/15	19.8	101.59	4.5	101.78	101.50	15.3	31,685	0.05%
2022/11/14	15.7	100.38	10	100.26	101.50	5.7	31,198	0.02%
2022/11/11	147.7	100.24	34.2	100.28	100.00	113.5	30,512	0.37%	大買/鉅額交易
2022/11/10	22.2	100.69	0.5	101.00	100.50	21.7	29,543	0.07%
2022/11/09	10.5	102.00	10	101.95	102.50	0.5	29,373	0.00%
2022/11/08	24.3	100.17	16	100.03	100.00	8.3	29,190	0.03%
2022/11/07	32.8	100.06	4	100.00	100.00	28.8	29,498	0.10%
2022/11/04	48.9	100.01	108	100.00	100.50	-59.1	29,858	-0.20%	大賣/
2022/11/03	5.6	101.07	1	100.50	101.00	4.6	29,990	0.02%
2022/11/02	17.3	101.33	2.1	101.52	102.00	15.2	29,765	0.05%
2022/11/01	16.5	101.32	3	101.50	101.50	13.5	29,668	0.05%
2022/10/31	22.6	102.19	1	102.50	102.50	21.6	29,304	0.07%
2022/10/28	0	0.00	1	104.00	104.00	-1	29,222	0.00%
2022/10/27	1	104.50	1.3	104.50	104.00	-0.3	29,368	0.00%
2022/10/26	7.2	103.57	3.2	103.81	104.00	4	29,519	0.01%
2022/10/25	3.2	102.20	3.1	102.66	103.50	0.1	29,293	0.00%
2022/10/24	14.2	103.50	2	103.00	103.00	12.2	29,045	0.04%
2022/10/21	3	102.33	4.1	103.00	103.50	-1.1	28,923	0.00%
2022/10/20	10.5	101.65	6	101.58	102.50	4.5	29,034	0.02%
2022/10/19	10.1	103.16	2.1	103.76	103.00	8.1	28,453	0.03%
2022/10/18	109.1	105.28	0	0.00	103.50	109.1	28,204	0.39%	大買/鉅額交易
2022/10/17	4	104.88	1	105.00	105.00	3	28,041	0.01%
2022/10/14	49.2	104.52	5.3	105.00	105.00	44	27,956	0.16%
2022/10/13	45	104.48	2.8	103.86	103.50	42.2	28,122	0.15%
2022/10/12	91.2	103.95	0	0.00	103.00	91.2	27,974	0.33%
2022/10/11	10.2	104.40	2.4	104.15	104.00	7.8	27,628	0.03%
2022/10/07	2	107.98	5	107.30	107.50	-3	27,413	-0.01%
2022/10/06	10.1	107.54	0	0.00	107.50	10.1	27,815	0.04%
2022/10/05	15.2	105.84	27.7	106.74	107.00	-12.5	27,893	-0.04%
2022/10/04	3.2	102.34	2	102.50	102.50	1.2	27,455	0.00%
2022/10/03	2.1	101.49	8	100.75	101.00	-5.9	27,474	-0.02%
2022/09/30	70.4	101.94	1	101.01	102.00	69.3	27,695	0.25%
2022/09/29	9.7	101.20	3	101.50	101.50	6.7	27,913	0.02%
2022/09/28	58.1	101.05	19	101.47	100.50	39.1	28,002	0.14%
2022/09/27	2.8	103.83	2	103.50	103.50	0.8	27,942	0.00%
2022/09/26	30.9	103.69	6	104.33	104.00	24.9	28,760	0.09%
2022/09/23	2.1	106.53	5	106.70	106.50	-2.9	29,122	-0.01%
2022/09/22	7	106.50	0	0.00	107.00	7	29,606	0.02%
2022/09/21	5.3	106.84	0	0.00	107.00	5.3	29,763	0.02%
2022/09/20	3.9	108.27	2	108.00	108.50	1.9	29,793	0.01%
2022/09/19	5.2	106.90	0	0.00	107.00	5.2	29,797	0.02%
2022/09/16	12	107.00	1	107.50	107.50	11	30,004	0.04%
2022/09/15	2	107.77	3	108.33	108.00	-1	30,148	0.00%
2022/09/14	3.1	107.84	0	108.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	28.1	109.61	110.00	-28.1	30,584	-0.09%
2022/09/12	0	0.00	6	108.33	108.50	-6	30,594	-0.02%
2022/09/08	10	106.80	2	106.50	107.00	8	31,113	0.03%
2022/09/07	8.2	106.81	0	0.00	106.00	8.2	31,387	0.03%
2022/09/06	4.1	108.00	3	107.83	108.50	1.1	31,270	0.00%
2022/09/05	20.6	108.00	1	108.00	108.00	19.6	31,528	0.06%
2022/09/02	1	108.00	3	107.83	107.50	-2	31,931	-0.01%
2022/09/01	7.6	107.51	2.2	107.75	107.50	5.4	32,046	0.02%
2022/08/31	4.2	108.51	0	0.00	109.00	4.2	31,915	0.01%
2022/08/30	2.6	108.31	1	108.50	108.50	1.6	31,741	0.01%
2022/08/29	10.3	108.26	1	108.50	108.00	9.3	32,006	0.03%
2022/08/26	10.5	109.95	1	110.00	110.50	9.5	32,155	0.03%
2022/08/25	12.1	109.96	1.1	110.47	109.50	11	32,478	0.03%
2022/08/24	3.3	109.70	1	109.00	109.50	2.3	33,426	0.01%
2022/08/23	5.1	110.00	2	110.25	110.00	3.1	34,509	0.01%
2022/08/22	4.4	110.50	2	110.50	111.00	2.4	34,940	0.01%
2022/08/19	2.6	111.50	4	111.00	111.00	-1.4	35,525	0.00%
2022/08/18	3.2	111.66	1.1	111.09	112.00	2.1	35,898	0.01%
2022/08/17	8.2	111.94	27.1	111.87	112.50	-18.9	36,728	-0.05%
2022/08/16	2.1	111.22	7.6	110.80	111.00	-5.5	36,840	-0.01%
2022/08/15	50.3	112.48	4.2	111.90	112.00	46.1	36,930	0.12%
2022/08/12	5.1	113.09	26.9	113.20	112.50	-21.8	37,208	-0.06%
2022/08/11	1.4	112.31	41.5	112.23	113.00	-40.2	37,022	-0.11%
2022/08/10	10	110.00	22.2	109.95	110.00	-12.1	36,918	-0.03%
2022/08/09	1	107.50	5.1	108.70	109.00	-4.1	36,398	-0.01%
2022/08/08	3.1	107.02	1	107.50	108.00	2.1	36,343	0.01%
2022/08/05	6	108.08	1.1	108.52	108.00	5	36,295	0.01%
2022/08/04	12.1	107.05	5	107.70	108.00	7.1	36,249	0.02%
2022/08/03	6.2	107.50	10.3	108.39	108.50	-4.1	35,932	-0.01%
2022/08/02	11.3	107.32	22	107.34	108.00	-10.7	35,709	-0.03%
2022/08/01	5	108.60	1.2	108.50	109.00	3.8	35,441	0.01%
2022/07/29	10.5	108.76	6	108.67	109.00	4.5	35,652	0.01%
2022/07/28	6	108.42	29.5	108.50	108.50	-23.5	35,867	-0.07%
2022/07/27	3.2	107.74	13.1	107.86	108.00	-9.9	36,003	-0.03%
2022/07/26	1	107.50	7	107.86	108.00	-6	35,778	-0.02%
2022/07/25	2.2	107.36	6	107.50	107.50	-3.8	35,635	-0.01%
2022/07/22	4.3	105.76	2	106.25	106.00	2.3	35,447	0.01%
2022/07/21	1	104.50	5	105.00	105.50	-4	35,462	-0.01%
2022/07/20	2.7	104.04	5	104.00	103.50	-2.3	35,419	-0.01%
2022/07/19	0.1	104.12	0	0.00	104.00	0.1	35,511	0.00%
2022/07/18	3	104.67	8	105.00	105.00	-5	35,446	-0.01%
2022/07/15	0.1	105.50	2.1	105.50	105.00	-2	35,469	-0.01%
2022/07/14	0.2	104.83	33.1	104.95	105.00	-32.9	35,384	-0.09%
2022/07/13	4.8	103.10	11	103.09	102.50	-6.2	34,910	-0.02%
2022/07/12	3.2	100.12	2	100.50	100.50	1.2	34,569	0.00%
2022/07/11	2	101.25	1	101.50	101.00	1	34,330	0.00%
2022/07/08	11.7	102.47	1	102.51	102.00	10.7	34,172	0.03%
2022/07/07	709.2	102.78	17	102.91	103.50	692.2	33,867	2.04%	大買/鉅額交易
2022/07/06	15.6	101.42	1	100.50	100.50	14.6	33,478	0.04%
2022/07/05	117	102.79	6	102.58	102.50	111	33,199	0.33%	大買/鉅額交易
2022/07/04	122	101.32	10.9	100.54	100.00	111.1	32,860	0.34%	大買/鉅額交易
2022/07/01	18.9	106.86	22.1	106.25	106.00	-3.2	32,262	-0.01%
2022/06/30	10	109.55	12.2	109.92	109.00	-2.2	31,744	-0.01%
2022/06/29	3.2	111.03	9	111.33	111.00	-5.8	31,393	-0.02%
2022/06/28	4.1	111.24	6.4	111.99	112.00	-2.3	31,168	-0.01%
2022/06/27	28.1	111.50	6.2	111.48	111.00	21.9	31,040	0.07%
2022/06/24	1.3	110.25	2.1	110.49	110.00	-0.7	30,863	0.00%
2022/06/23	6.4	108.41	3	108.33	108.00	3.4	30,701	0.01%
2022/06/22	20.3	110.27	0	0.00	109.50	20.3	30,281	0.07%
2022/06/21	3	111.67	10	111.50	112.00	-7	30,597	-0.02%
2022/06/20	9.7	109.22	21.8	110.05	109.00	-12.1	30,276	-0.04%
2022/06/17	19.3	109.82	5.4	109.56	109.50	13.9	30,071	0.05%
2022/06/16	5	111.80	4.5	112.39	111.50	0.5	29,597	0.00%
2022/06/15	20	112.00	6	112.00	112.00	14	30,439	0.05%
2022/06/14	10.4	111.87	13.1	111.01	111.50	-2.7	30,755	-0.01%
2022/06/13	13.5	111.66	2.3	111.51	111.50	11.2	30,823	0.04%
2022/06/10	6.3	114.82	0.1	114.98	114.00	6.2	30,587	0.02%
2022/06/09	3.1	114.36	9.8	115.10	115.50	-6.7	30,617	-0.02%
2022/06/08	2.3	114.44	8	114.13	114.00	-5.8	30,518	-0.02%
2022/06/07	11.4	113.87	4.2	113.99	113.50	7.2	30,625	0.02%
2022/06/06	12	115.08	27.5	115.34	115.50	-15.5	30,483	-0.05%
2022/06/02	9.8	114.67	16.7	115.34	114.00	-6.9	30,890	-0.02%
2022/06/01	6.6	114.19	39.9	114.66	114.50	-33.3	31,010	-0.11%
2022/05/31	5	112.50	45.3	112.33	113.00	-40.3	30,133	-0.13%
2022/05/30	8.3	109.60	23	110.15	110.50	-14.7	28,871	-0.05%
2022/05/27	6	110.50	13.2	110.42	110.00	-7.1	28,372	-0.03%
2022/05/26	1.3	108.58	8	109.81	109.00	-6.7	27,992	-0.02%
2022/05/25	4.4	109.61	54.4	109.34	109.50	-50.1	27,818	-0.18%
2022/05/24	4	108.00	8.2	108.50	108.00	-4.2	27,347	-0.02%
2022/05/23	3	108.17	19.3	107.97	108.00	-16.3	26,969	-0.06%
2022/05/20	4.9	107.40	27.2	108.03	107.00	-22.3	26,832	-0.08%
2022/05/19	2	105.50	46.4	105.93	107.50	-44.4	26,456	-0.17%
2022/05/18	2	106.50	22.6	106.75	107.00	-20.6	26,023	-0.08%
2022/05/17	1	104.50	29.4	104.93	105.00	-28.4	25,518	-0.11%
2022/05/16	3	104.17	9	104.06	104.50	-6	25,323	-0.02%
2022/05/13	0	0.00	13	103.50	104.00	-13	25,172	-0.05%
2022/05/12	8.2	102.50	7	102.50	102.00	1.2	25,217	0.00%
2022/05/11	16.1	103.50	3	103.50	103.00	13.1	25,124	0.05%
2022/05/10	5	104.00	26.5	103.72	104.00	-21.5	25,133	-0.09%
2022/05/09	2	103.50	4	103.50	104.00	-2	25,217	-0.01%
2022/05/06	0	103.00	3	103.17	104.00	-3	25,527	-0.01%
2022/05/05	5.1	104.89	6.1	104.91	104.50	-1	25,631	0.00%
2022/05/04	2	104.25	16.7	104.06	104.00	-14.6	25,602	-0.06%
2022/05/03	4.2	102.50	19	101.95	102.50	-14.9	25,586	-0.06%
2022/04/29	5.1	102.00	2.9	101.83	102.00	2.2	25,993	0.01%
2022/04/28	20.2	100.75	2	101.25	101.50	18.2	26,305	0.07%
2022/04/27	16.5	100.02	28.1	100.04	100.00	-11.6	26,323	-0.04%
2022/04/26	8.2	100.76	6	100.58	101.00	2.2	26,227	0.01%
2022/04/25	33	101.06	7	100.57	100.50	26	26,131	0.10%
2022/04/22	1.2	102.58	3	103.33	103.50	-1.8	25,723	-0.01%
2022/04/21	1	103.50	7.1	103.51	103.00	-6.1	26,086	-0.02%
2022/04/20	15.3	102.47	0	0.00	103.00	15.3	26,106	0.06%
2022/04/19	14.1	102.50	0	0.00	102.00	14.1	26,095	0.05%
2022/04/18	3.1	102.68	2	102.50	102.50	1.1	26,235	0.00%
2022/04/15	5	103.30	5	103.50	103.00	0	26,622	0.00%
2022/04/14	3.1	104.16	4	104.25	104.00	-0.9	27,070	0.00%
2022/04/13	5	103.50	6	103.75	104.00	-1	27,740	0.00%
2022/04/12	10.2	102.50	3	102.33	102.00	7.2	29,846	0.02%
2022/04/11	14.4	102.08	1	102.00	102.00	13.4	29,853	0.04%
2022/04/08	18.1	102.85	4	103.00	103.00	14.1	29,736	0.05%
2022/04/07	13.6	103.65	2	103.75	103.00	11.6	29,605	0.04%
2022/04/06	6.1	104.59	0	0.00	105.00	6.1	29,253	0.02%
2022/04/01	5.2	104.62	0	0.00	104.50	5.2	28,990	0.02%
2022/03/31	4.1	105.88	6	106.25	106.00	-1.9	28,748	-0.01%
2022/03/30	11	105.50	4	105.50	105.50	7	28,608	0.02%
2022/03/29	11	105.23	1	105.00	105.50	10	28,506	0.04%
2022/03/28	0	105.50	6.1	105.59	106.00	-6	28,443	-0.02%
2022/03/25	1	106.50	14	106.50	106.00	-13	28,332	-0.05%
2022/03/24	19	106.66	18.6	106.92	106.50	0.5	28,289	0.00%
2022/03/23	8	104.69	5.1	104.90	105.50	2.9	27,980	0.01%
2022/03/22	3.4	104.06	4	104.00	104.00	-0.6	28,224	0.00%
2022/03/21	0	0.00	3.5	105.17	104.50	-3.5	28,256	-0.01%
2022/03/18	41.3	103.64	30.4	104.86	106.00	10.9	28,271	0.04%
2022/03/17	2	103.50	40.6	103.77	104.00	-38.6	27,192	-0.14%
2022/03/16	10.3	100.92	2	100.51	101.50	8.2	26,806	0.03%
2022/03/15	14.2	101.27	5.5	101.41	101.00	8.7	26,458	0.03%
2022/03/14	12.2	103.21	0.1	103.00	102.50	12.1	26,525	0.05%
2022/03/11	1.5	103.50	4.2	103.50	103.50	-2.7	26,516	-0.01%
2022/03/10	15.1	103.14	15	103.17	103.00	0.1	26,500	0.00%
2022/03/09	11.7	101.74	8.1	101.75	101.50	3.6	26,385	0.01%
2022/03/08	44.7	101.36	11.1	101.10	101.50	33.6	26,349	0.13%
2022/03/07	8.5	102.96	3	102.83	102.50	5.5	25,720	0.02%
2022/03/04	2	104.00	14	104.64	105.00	-12	25,816	-0.05%
2022/03/03	6	104.83	1	105.00	104.50	5	25,972	0.02%
2022/03/02	8.2	104.70	11	104.18	104.50	-2.8	26,143	-0.01%
2022/03/01	0.1	104.87	10	104.25	104.50	-9.9	26,204	-0.04%
2022/02/25	25.7	103.05	3	103.00	103.00	22.7	26,220	0.09%
2022/02/24	32.9	103.18	3	103.00	102.50	29.9	26,098	0.11%
2022/02/23	1	105.00	4.6	104.89	105.00	-3.6	25,606	-0.01%
2022/02/22	7.5	104.37	4.1	104.51	104.50	3.5	25,709	0.01%
2022/02/21	10	105.50	6	106.08	106.00	4	25,784	0.02%
2022/02/18	3	105.50	11	105.50	105.50	-8	25,924	-0.03%
2022/02/17	13	105.58	7.9	105.94	106.00	5.2	25,998	0.02%
2022/02/16	5.5	105.45	65	105.05	105.50	-59.5	26,003	-0.23%
2022/02/15	4	104.50	2.6	104.19	104.00	1.4	26,223	0.01%
2022/02/14	4.7	104.17	19	104.00	104.00	-14.4	26,310	-0.05%
2022/02/11	2	105.00	5.1	105.10	106.00	-3.1	26,318	-0.01%
2022/02/10	3.6	106.43	3	105.83	106.50	0.6	26,440	0.00%
2022/02/09	2.2	105.75	24.8	106.20	106.50	-22.6	26,437	-0.09%
2022/02/08	5.7	105.09	18	105.19	105.50	-12.3	26,352	-0.05%
2022/02/07	11.1	103.18	12	103.13	103.00	-0.9	25,826	0.00%
2022/01/26	30.8	102.28	1	102.50	102.00	29.8	25,471	0.12%
2022/01/25	14.9	102.76	0	0.00	103.00	14.9	25,257	0.06%
2022/01/24	7	103.66	27	103.09	103.00	-20	25,076	-0.08%
2022/01/21	36.3	102.18	4	102.38	102.00	32.3	24,727	0.13%
2022/01/20	21.8	103.46	8	103.31	103.00	13.8	24,415	0.06%
2022/01/19	16.4	103.54	0	0.00	103.50	16.4	24,199	0.07%
2022/01/18	22	103.98	3	103.83	103.50	19	24,100	0.08%
2022/01/17	9.1	103.67	0	0.00	103.50	9.1	24,204	0.04%
2022/01/14	34.4	103.69	4.2	104.48	103.50	30.3	24,181	0.13%
2022/01/13	4.2	105.02	14	105.21	105.50	-9.8	24,050	-0.04%
2022/01/12	7.5	104.70	6	104.08	104.50	1.5	24,214	0.01%
2022/01/11	13.6	104.13	8	104.19	104.50	5.6	24,338	0.02%
2022/01/10	18.2	104.79	12	105.17	104.50	6.2	24,605	0.03%
2022/01/07	64.1	106.53	11	106.50	106.50	53.1	24,846	0.21%
2022/01/06	24.2	107.50	21	106.83	107.00	3.1	24,497	0.01%
2022/01/05	123.5	108.82	136.8	109.07	109.00	-13.3	23,990	-0.06%	大買/大賣/
2022/01/04	18.4	103.72	3.8	103.50	103.50	14.6	22,264	0.07%
2022/01/03	9.4	103.67	7.7	104.46	103.00	1.8	22,420	0.01%
2021/12/30	1.9	104.24	0.1	104.50	104.00	1.9	22,693	0.01%
2021/12/29	8.3	104.70	1	105.00	105.00	7.3	23,058	0.03%
2021/12/28	0	0.00	5.2	105.00	105.50	-5.2	23,528	-0.02%
2021/12/27	2.3	104.46	0.1	104.50	104.50	2.2	23,690	0.01%
2021/12/24	3.1	104.34	2	104.00	104.00	1.1	24,112	0.00%
2021/12/23	6.1	104.00	5.1	103.90	104.00	1	24,295	0.00%
2021/12/22	5.4	103.83	1.2	103.67	103.50	4.2	24,599	0.02%
2021/12/21	2.1	104.00	1	104.00	104.50	1.1	24,777	0.00%
2021/12/20	12.7	103.07	0.8	103.50	103.00	11.9	24,788	0.05%
2021/12/17	4.7	103.68	3	103.50	103.50	1.7	24,743	0.01%
2021/12/16	23.7	103.77	2	104.50	103.50	21.7	24,530	0.09%
2021/12/15	2.1	104.26	0	0.00	105.00	2.1	24,606	0.01%
2021/12/14	2.2	104.50	0.3	104.50	104.50	2	24,867	0.01%
2021/12/13	11.4	105.14	1.3	105.50	104.50	10.1	24,882	0.04%
2021/12/10	8.1	104.95	1.1	105.05	105.00	7	25,648	0.03%
2021/12/09	4.3	105.50	4	105.88	106.00	0.3	25,628	0.00%
2021/12/08	40.9	105.57	5	106.30	105.00	35.9	25,632	0.14%
2021/12/07	18.2	105.89	7	106.43	106.00	11.1	25,267	0.04%
2021/12/06	7.5	106.30	10	106.55	106.50	-2.5	25,185	-0.01%
2021/12/03	8	105.63	4.9	105.49	105.00	3.1	25,281	0.01%
2021/12/02	7.4	105.23	48	106.06	105.00	-40.7	25,365	-0.16%
2021/12/01	4	105.00	24.2	105.23	105.50	-20.2	25,219	-0.08%
2021/11/30	14.5	104.11	8	104.38	103.50	6.5	25,243	0.03%
2021/11/29	52.1	104.84	19.1	103.87	103.50	33	24,913	0.13%
2021/11/26	18.7	103.94	9.6	104.11	103.50	9	24,820	0.04%
2021/11/25	8.3	105.27	4.2	105.15	105.00	4	24,927	0.02%
2021/11/24	23.8	105.17	1	105.50	105.50	22.8	24,868	0.09%
2021/11/23	22.8	106.13	6.3	106.02	106.00	16.6	24,601	0.07%
2021/11/22	7.1	106.58	1	107.00	106.50	6.1	24,446	0.02%
2021/11/19	13.4	106.89	2	107.00	106.50	11.4	24,384	0.05%
2021/11/18	24.2	106.73	4.1	107.00	107.00	20.1	24,337	0.08%
2021/11/17	32.1	107.58	0	0.00	107.00	32.1	24,205	0.13%
2021/11/16	9	108.44	5	108.10	108.00	4	24,180	0.02%
2021/11/15	17.7	108.72	8.8	109.05	108.00	8.9	24,775	0.04%
2021/11/12	3	108.67	14.5	108.84	109.00	-11.5	24,877	-0.05%
2021/11/11	9.2	107.67	5	107.50	107.50	4.2	24,858	0.02%
2021/11/10	7.1	108.93	13.6	108.43	109.00	-6.6	25,126	-0.03%
2021/11/09	4.1	107.38	1.8	108.00	108.00	2.3	25,521	0.01%
2021/11/08	12.1	107.17	3	107.17	107.50	9.1	25,431	0.04%
2021/11/05	16.3	108.35	17	108.44	109.00	-0.8	25,877	0.00%
2021/11/04	3.2	108.00	1	108.00	108.00	2.2	26,297	0.01%
2021/11/03	12.1	108.00	21	107.69	107.50	-8.9	26,495	-0.03%
2021/11/02	6.2	108.00	31	108.00	107.50	-24.8	26,978	-0.09%
2021/11/01	6.8	107.01	11.1	107.14	106.50	-4.3	26,974	-0.02%
2021/10/29	7	107.07	12	107.13	107.00	-5	27,025	-0.02%
2021/10/28	27.2	108.00	8	108.13	108.50	19.2	27,041	0.07%
2021/10/27	6.2	108.08	5.1	108.00	108.00	1.1	27,205	0.00%
2021/10/26	3	109.00	5	108.60	109.00	-2	27,413	-0.01%
2021/10/25	4	108.00	8	108.56	108.00	-4	27,459	-0.01%
2021/10/22	1	107.50	6	108.42	107.50	-5	27,653	-0.02%
2021/10/21	4	107.88	12	107.79	108.00	-8	27,868	-0.03%
2021/10/20	6	107.00	8.5	107.38	107.50	-2.5	27,916	-0.01%
2021/10/19	17.3	107.47	42.3	107.50	107.00	-25	27,785	-0.09%
2021/10/18	31.3	108.90	21.1	108.64	107.50	10.3	28,334	0.04%
2021/10/15	26	108.90	52.2	109.15	109.50	-26.2	28,682	-0.09%
2021/10/14	10.1	107.00	3	107.00	106.50	7	28,303	0.02%
2021/10/13	10.6	105.19	3	105.33	105.50	7.6	28,537	0.03%
2021/10/12	13.5	105.02	3	105.00	105.00	10.5	28,786	0.04%
2021/10/08	13	107.27	9.3	107.59	108.00	3.7	29,185	0.01%
2021/10/07	6	106.42	53	106.00	107.00	-47	29,179	-0.16%
2021/10/06	44.4	104.24	20.1	104.05	103.00	24.3	29,150	0.08%
2021/10/05	46.2	101.57	11	101.50	101.50	35.2	28,786	0.12%
2021/10/04	28.4	103.34	1.5	102.83	103.00	26.9	28,567	0.09%
2021/10/01	22.2	103.83	1.9	103.39	103.00	20.3	28,543	0.07%
2021/09/30	8.4	105.21	1	106.00	105.00	7.4	28,439	0.03%
2021/09/29	25.2	104.81	6	105.00	105.00	19.2	28,792	0.07%
2021/09/28	6.6	106.55	7	106.50	106.50	-0.4	29,592	0.00%
2021/09/27	3.1	107.84	3.2	107.55	107.50	-0.1	29,497	0.00%
2021/09/24	6.1	107.50	3	107.67	107.50	3.1	29,530	0.01%
2021/09/23	10.5	107.00	8	106.63	106.50	2.5	29,793	0.01%
2021/09/22	20.3	106.61	7	107.00	107.00	13.3	29,774	0.04%
2021/09/17	6.4	108.27	6	108.75	108.50	0.4	29,528	0.00%
2021/09/16	8.5	108.16	10	108.00	107.50	-1.5	29,476	-0.01%
2021/09/15	19.2	109.63	35.1	109.27	108.50	-15.9	29,612	-0.05%
2021/09/14	6.1	107.33	6.1	107.25	107.50	0.1	29,019	0.00%
2021/09/13	5.8	106.99	0	0.00	106.50	5.8	29,065	0.02%
2021/09/10	48.2	107.95	1.2	108.09	108.00	47	29,390	0.16%
2021/09/09	7.3	107.09	1	107.00	107.00	6.3	29,660	0.02%
2021/09/08	19.6	108.29	3.8	108.53	107.50	15.8	29,623	0.05%
2021/09/07	10.2	108.71	2	108.50	108.50	8.2	29,547	0.03%
2021/09/06	6.1	111.28	14.1	111.96	111.00	-8.1	29,553	-0.03%
2021/09/03	10.4	111.81	7.8	112.38	112.50	2.6	29,849	0.01%
2021/09/02	8	111.19	10	111.30	111.50	-2	29,768	-0.01%
2021/09/01	19.5	110.91	5.7	110.82	111.00	13.7	29,654	0.05%
2021/08/31	6.5	108.62	5	110.30	111.00	1.5	29,587	0.01%
2021/08/30	3.5	108.14	3.5	108.43	109.00	0	29,418	0.00%
2021/08/27	1	108.00	4	108.00	108.00	-3	29,666	-0.01%
2021/08/26	9.2	107.40	2	107.50	107.50	7.2	29,835	0.02%
2021/08/25	5.2	107.92	3	108.33	108.50	2.2	30,168	0.01%
2021/08/24	1	108.00	5	108.50	109.00	-4	30,304	-0.01%
2021/08/23	2	106.50	5.9	106.65	107.50	-3.9	30,576	-0.01%
2021/08/20	5.5	103.81	29	104.16	104.50	-23.5	30,649	-0.08%
2021/08/19	28.9	103.83	3	103.33	103.00	25.9	31,163	0.08%
2021/08/18	14.5	106.19	8	105.69	107.00	6.5	30,717	0.02%
2021/08/17	10.4	106.76	7	107.00	106.50	3.4	31,031	0.01%
2021/08/16	14.6	107.49	3	107.83	107.50	11.6	31,124	0.04%
2021/08/13	17.1	109.21	19	109.39	109.00	-1.9	31,441	-0.01%
2021/08/12	1.1	109.00	5.1	108.51	109.00	-4	31,378	-0.01%
2021/08/11	14.2	106.91	20.3	107.73	109.00	-6.1	31,859	-0.02%
2021/08/10	39.3	109.45	21.3	109.99	108.50	18	32,440	0.06%
2021/08/09	17	111.68	14	111.89	112.00	3	33,341	0.01%
2021/08/06	23	112.30	15	112.70	112.50	8	33,684	0.02%
2021/08/05	9.1	111.12	5.5	111.77	112.00	3.6	34,169	0.01%
2021/08/04	8.1	111.87	7	112.36	112.00	1.1	36,329	0.00%
2021/08/03	22.4	111.34	9.3	111.35	111.50	13.1	37,309	0.04%
2021/08/02	8.5	110.91	19	111.58	113.00	-10.5	37,640	-0.03%
2021/07/30	14.1	110.11	11	110.36	110.00	3.1	38,246	0.01%
2021/07/29	3.1	110.68	3	111.00	111.00	0.1	38,400	0.00%
2021/07/28	15.6	109.61	20.5	109.76	110.50	-5	39,142	-0.01%
2021/07/27	7.4	110.66	5	111.20	111.50	2.4	40,042	0.01%
2021/07/26	28.8	109.76	11	110.14	110.00	17.8	40,774	0.04%
2021/07/23	12.5	111.01	2	111.00	110.50	10.5	40,978	0.03%
2021/07/22	34.7	110.44	13.1	111.23	110.50	21.6	41,267	0.05%
2021/07/21	45.9	113.68	27	114.63	112.50	18.9	41,185	0.05%
2021/07/20	15.3	114.88	7.5	114.70	114.50	7.9	40,817	0.02%
2021/07/19	18.4	117.19	2	116.50	116.50	16.4	41,033	0.04%
2021/07/16	14.4	118.82	21.7	118.88	119.50	-7.4	41,627	-0.02%
2021/07/15	16.2	118.72	46.4	118.96	119.50	-30.2	41,646	-0.07%
2021/07/14	11.5	116.80	12.5	116.93	116.00	-1	41,038	0.00%
2021/07/13	11.4	116.69	38.2	116.30	116.50	-26.8	41,122	-0.07%
2021/07/12	13.2	115.00	7	114.71	115.00	6.2	41,396	0.01%
2021/07/09	13.1	113.63	17.7	113.91	114.00	-4.6	41,770	-0.01%
2021/07/08	6	115.42	3.6	115.50	115.50	2.4	42,184	0.01%
2021/07/07	24.3	116.12	2.8	115.64	115.00	21.5	42,614	0.05%
2021/07/06	14.2	116.67	26.8	116.43	116.50	-12.7	43,302	-0.03%
2021/07/05	29.2	115.84	68.4	114.74	117.00	-39.1	43,911	-0.09%
2021/07/02	12.6	111.76	11.7	111.95	111.50	0.9	43,223	0.00%
2021/07/01	9.6	112.00	15.1	111.77	112.00	-5.5	43,510	-0.01%
2021/06/30	14.4	112.67	15.8	112.99	112.00	-1.4	43,940	0.00%
2021/06/29	5.4	111.96	12	112.12	111.50	-6.6	45,039	-0.01%
2021/06/28	14.1	112.35	16.5	111.70	111.50	-2.4	46,909	-0.01%
2021/06/25	26.4	114.21	28.7	114.11	113.00	-2.3	47,286	0.00%
2021/06/24	5	112.40	34.1	112.47	113.00	-29.1	47,379	-0.06%
2021/06/23	3	109.83	19.3	110.69	111.50	-16.3	47,741	-0.03%
2021/06/22	11.2	109.05	41	109.00	108.50	-29.8	48,354	-0.06%
2021/06/21	43	109.33	6.1	109.43	108.50	36.9	49,335	0.07%
2021/06/18	6.1	111.76	9	112.00	111.50	-2.9	50,635	-0.01%
2021/06/17	10.2	111.16	9	111.67	113.00	1.2	51,947	0.00%
2021/06/16	12.7	112.08	3	112.17	111.50	9.7	54,351	0.02%
2021/06/15	11	112.55	8	112.50	113.00	3	56,251	0.01%
2021/06/11	12.2	112.80	20	113.30	113.50	-7.8	58,242	-0.01%
2021/06/10	2.5	111.12	6.3	110.92	110.50	-3.8	59,189	-0.01%
2021/06/09	9	110.06	6.2	109.84	109.50	2.8	60,027	0.00%
2021/06/08	6.1	110.50	14.1	110.54	110.50	-8	61,243	-0.01%
2021/06/07	25	111.76	20	110.95	110.50	5	62,197	0.01%
2021/06/04	18.3	110.14	7.1	110.85	112.00	11.2	62,654	0.02%
2021/06/03	7.1	111.79	9.2	111.62	111.00	-2.1	62,906	0.00%
2021/06/02	22.7	112.44	3	111.67	112.00	19.7	63,414	0.03%
2021/06/01	9	114.28	12	114.00	114.50	-3	64,306	0.00%
2021/05/31	7.3	112.84	24.1	113.10	113.50	-16.8	65,255	-0.03%
2021/05/28	10	110.95	11.2	110.64	111.00	-1.2	66,126	0.00%
2021/05/27	7.1	109.14	6.1	109.42	109.50	1	66,575	0.00%
2021/05/26	19.6	111.85	16	111.16	111.50	3.6	67,559	0.01%
2021/05/25	8.6	111.31	30	112.23	112.00	-21.3	69,013	-0.03%
2021/05/24	4.2	109.47	13.3	109.16	109.50	-9.1	69,079	-0.01%
2021/05/21	16.2	109.18	32	108.93	109.50	-15.8	69,408	-0.02%
2021/05/20	4	105.62	34.6	105.91	106.00	-30.6	69,516	-0.04%
2021/05/19	17	105.18	27	105.39	105.00	-10	70,236	-0.01%
2021/05/18	8.8	104.46	43.1	104.88	107.00	-34.2	70,231	-0.05%
2021/05/17	51.6	99.76	57.2	99.59	98.20	-5.6	70,387	-0.01%
2021/05/14	31.5	104.86	44	104.76	104.50	-12.5	70,236	-0.02%
2021/05/13	31.6	102.42	38.7	103.08	103.00	-7.1	70,571	-0.01%
2021/05/12	76.2	101.50	70.9	101.07	102.00	5.3	70,334	0.01%
2021/05/11	90.7	108.15	38.3	108.67	107.00	52.4	69,233	0.08%
2021/05/10	15.5	114.02	4	114.25	113.00	11.5	69,994	0.02%
2021/05/07	23.1	116.50	58.2	116.10	117.50	-35	72,312	-0.05%
2021/05/06	8.3	111.76	16.3	112.23	112.50	-8.1	73,359	-0.01%
2021/05/05	35.9	111.18	34.9	111.03	110.00	0.9	74,195	0.00%
2021/05/04	92.3	109.55	75.3	109.47	108.50	17	75,249	0.02%
2021/05/03	43.5	113.01	13.9	113.14	112.50	29.6	76,133	0.04%
2021/04/29	19.3	117.16	23.8	117.48	116.00	-4.4	78,603	-0.01%
2021/04/28	52.7	117.16	8.1	117.32	117.00	44.6	79,282	0.06%
2021/04/27	74.5	118.87	19	119.11	118.50	55.5	80,842	0.07%
2021/04/26	53.5	118.04	63.3	118.00	117.50	-9.8	81,368	-0.01%
2021/04/23	22	118.05	36.5	118.02	119.00	-14.5	82,262	-0.02%
2021/04/22	78.6	118.69	46.8	118.81	117.50	31.8	84,441	0.04%
2021/04/21	30.2	120.23	13.8	120.23	120.00	16.4	88,574	0.02%
2021/04/20	23.5	121.62	22.2	121.86	122.00	1.3	89,305	0.00%
2021/04/19	16.1	121.85	26.7	122.05	121.50	-10.6	90,633	-0.01%
2021/04/16	108.2	122.87	137	122.63	123.50	-28.7	91,260	-0.03%	大買/大賣/
2021/04/15	44.6	120.69	4	120.25	121.00	40.6	92,273	0.04%
2021/04/14	49.9	120.72	23.1	120.79	121.50	26.8	93,500	0.03%
2021/04/13	19.6	122.16	46.2	122.39	122.50	-26.6	96,281	-0.03%
2021/04/12	56.3	120.58	15.7	120.19	120.50	40.6	99,322	0.04%
2021/04/09	104.5	120.63	55.3	121.30	120.00	49.2	102,027	0.05%	大買/
2021/04/08	20.1	122.53	28.4	122.95	122.50	-8.2	101,224	-0.01%
2021/04/07	21.7	123.25	18.8	123.45	123.50	2.9	101,243	0.00%
2021/04/06	22.6	123.00	34.1	123.03	122.50	-11.5	101,439	-0.01%
2021/04/01	93.1	122.36	63.6	122.33	121.50	29.5	101,864	0.03%
2021/03/31	142.3	124.61	157.8	124.27	124.00	-15.5	102,143	-0.02%	大買/大賣/
2021/03/30	26.3	129.27	53.3	129.52	129.50	-27	100,661	-0.03%
2021/03/29	26.3	128.19	60.2	128.02	128.50	-33.9	100,823	-0.03%
2021/03/26	35.6	126.66	23.5	126.75	126.50	12.1	101,700	0.01%
2021/03/25	30	127.64	18	127.75	126.50	12	101,299	0.01%
2021/03/24	69.4	128.42	50.3	129.43	128.00	19.1	100,686	0.02%
2021/03/23	66.8	132.54	72.8	132.74	130.50	-6	99,806	-0.01%
2021/03/22	42.4	126.89	95.4	127.49	130.00	-53	98,701	-0.05%
2021/03/19	148.9	124.92	140.3	125.13	123.50	8.6	97,546	0.01%	大買/大賣/
2021/03/18	86	129.59	194.6	130.03	129.50	-108.6	95,637	-0.11%	大賣/鉅額交易
2021/03/17	75.9	126.06	185.2	125.44	126.00	-109.3	94,357	-0.12%	大賣/鉅額交易
2021/03/16	36.1	122.66	75.4	122.58	123.00	-39.3	92,873	-0.04%
2021/03/15	6.3	119.98	60.8	120.21	121.00	-54.4	92,452	-0.06%
2021/03/12	46.7	119.57	127.4	119.41	120.00	-80.6	93,263	-0.09%	大賣/
2021/03/11	17	117.05	70.2	117.11	117.00	-53.3	94,385	-0.06%
2021/03/10	18.6	115.50	29.6	115.63	115.50	-11	93,926	-0.01%
2021/03/09	19.2	113.58	16.4	113.96	115.00	2.9	93,640	0.00%
2021/03/08	19.4	114.91	43.3	114.74	113.50	-23.8	93,481	-0.03%
2021/03/05	90.2	114.78	24	114.84	115.00	66.2	92,985	0.07%
2021/03/04	40.1	113.34	32.4	114.50	114.50	7.7	92,545	0.01%
2021/03/03	14.1	115.03	53.5	114.84	115.50	-39.3	91,575	-0.04%
2021/03/02	23.1	113.07	21.9	113.08	112.00	1.2	90,689	0.00%
2021/02/26	145.3	113.23	14.2	112.72	112.00	131.1	90,179	0.15%	大買/鉅額交易
2021/02/25	31.1	115.08	78.1	115.52	116.50	-47	88,553	-0.05%
2021/02/24	31.4	112.07	7	112.79	110.50	24.4	87,097	0.03%
2021/02/23	24.4	110.15	29	110.34	111.50	-4.6	86,598	-0.01%
2021/02/22	55.1	111.83	17.1	111.77	111.00	38	86,137	0.04%
2021/02/19	61.3	110.60	74.1	110.06	110.00	-12.8	85,645	-0.01%
2021/02/18	10.1	113.50	15	113.67	113.00	-4.9	84,850	-0.01%
2021/02/17	83.3	113.97	53.1	114.01	114.00	30.2	84,908	0.04%
2021/02/05	35.2	114.19	16.7	114.39	113.50	18.5	83,928	0.02%
2021/02/04	33.9	114.33	108.3	113.84	114.00	-74.3	83,134	-0.09%	大賣/
2021/02/03	24.2	116.52	60.6	116.42	116.50	-36.3	82,680	-0.04%
2021/02/02	30.1	115.78	42.1	116.50	116.50	-11.9	82,107	-0.01%
2021/02/01	100.6	111.49	120.8	110.17	113.00	-20.2	81,389	-0.02%	大賣/
2021/01/29	158.2	114.80	210.7	114.71	111.50	-52.6	79,640	-0.07%	大買/大賣/
2021/01/28	155.6	119.32	74.6	119.37	118.50	81	76,874	0.11%	大買/
2021/01/27	37.2	123.26	43.8	123.49	123.00	-6.6	75,136	-0.01%
2021/01/26	82.7	122.66	181	122.13	122.00	-98.2	73,916	-0.13%	大賣/
2021/01/25	92.4	120.33	151.3	120.43	123.00	-58.8	72,070	-0.08%	大賣/
2021/01/22	143.4	120.12	228.7	120.37	121.50	-85.2	70,174	-0.12%	大買/大賣/
2021/01/21	40.9	116.46	81.9	116.24	117.00	-41	67,021	-0.06%
2021/01/20	80	115.96	87.3	116.12	114.50	-7.3	66,129	-0.01%
2021/01/19	118.4	115.48	95.3	115.14	115.00	23.2	64,197	0.04%	大買/
2021/01/18	52.2	113.53	119.8	112.71	114.00	-67.7	63,005	-0.11%	大賣/
2021/01/15	202	115.81	140.3	115.12	115.50	61.7	61,737	0.10%	大買/大賣/
2021/01/14	110	114.15	365.5	113.09	116.00	-255.5	59,302	-0.43%	大買/大賣/鉅額交易
2021/01/13	128.1	105.98	88.9	105.66	106.50	39.3	54,542	0.07%	大買/
2021/01/12	61.9	104.39	66.3	104.18	104.00	-4.4	53,983	-0.01%
2021/01/11	80.8	107.29	88.7	107.75	107.50	-7.9	53,647	-0.01%
2021/01/08	164.9	107.79	98.6	107.83	108.00	66.3	53,291	0.12%	大買/
2021/01/07	64.7	107.01	114.1	106.65	107.00	-49.4	51,832	-0.10%	大賣/
2021/01/06	228.3	105.96	451.8	105.06	105.00	-223.6	50,561	-0.44%	大買/大賣/鉅額交易
2021/01/05	213.2	102.98	188.7	103.54	104.00	24.5	47,274	0.05%	大買/大賣/
2021/01/04	132.6	96.08	306	96.97	99.90	-173.4	44,037	-0.39%	大買/大賣/鉅額交易
2020/12/31	21.5	91.76	30.4	91.78	92.00	-8.9	40,427	-0.02%
2020/12/30	22.2	90.83	8.4	90.83	91.60	13.8	40,179	0.03%
2020/12/29	65.1	90.80	69.1	90.88	90.40	-4	39,796	-0.01%
2020/12/28	59.4	92.23	84.4	92.22	91.80	-25.1	39,355	-0.06%
2020/12/25	90	91.49	235	91.68	91.80	-145	38,556	-0.38%	大賣/鉅額交易
2020/12/24	74	89.43	53.6	89.45	89.60	20.4	37,188	0.05%
2020/12/23	27.4	88.58	123.4	88.76	88.80	-96	37,032	-0.26%	大賣/
2020/12/22	76.1	88.34	95	89.13	87.70	-19	36,732	-0.05%
2020/12/21	22.2	87.69	39.2	87.62	88.00	-17	36,124	-0.05%
2020/12/18	23	87.79	33	87.70	87.70	-10	35,941	-0.03%
2020/12/17	31	87.90	15.7	88.00	87.80	15.3	35,866	0.04%
2020/12/16	18.6	87.78	44.5	87.88	88.20	-25.9	35,716	-0.07%
2020/12/15	36.8	87.59	34	86.91	87.10	2.8	35,463	0.01%
2020/12/14	33	88.48	35.2	88.50	87.70	-2.2	35,162	-0.01%
2020/12/11	52.5	87.35	54.4	87.26	87.60	-1.9	34,666	-0.01%
2020/12/10	49.4	87.90	22.8	87.88	87.70	26.6	33,930	0.08%
2020/12/09	60.2	88.74	111	88.82	89.00	-50.8	33,480	-0.15%	大賣/
2020/12/08	106.2	88.38	113.8	88.38	87.60	-7.7	32,621	-0.02%	大買/大賣/
2020/12/07	154.2	85.96	281.5	86.23	87.90	-127.3	31,140	-0.41%	大買/大賣/鉅額交易
2020/12/04	20	83.03	22	83.06	82.90	-2	28,798	-0.01%
2020/12/03	24.4	82.04	44.2	82.11	82.00	-19.8	28,368	-0.07%
2020/12/02	19.1	82.59	8	82.70	82.70	11.1	28,204	0.04%
2020/12/01	20	82.56	7.1	82.62	82.90	12.9	28,227	0.05%
2020/11/30	13.9	82.19	25	82.50	82.30	-11.1	28,504	-0.04%
2020/11/27	7.1	82.64	1	82.70	82.60	6.1	27,917	0.02%
2020/11/26	61	82.84	11	82.87	83.00	50	27,869	0.18%
2020/11/25	8.2	82.27	49	81.71	82.00	-40.8	27,823	-0.15%
2020/11/24	8.2	82.60	5.6	82.14	82.00	2.7	27,853	0.01%
2020/11/23	9	82.84	16	82.77	82.90	-7	27,877	-0.03%
2020/11/20	33.3	82.29	7.1	82.34	82.50	26.2	27,738	0.09%
2020/11/19	9.6	82.74	12	82.66	82.90	-2.4	27,618	-0.01%
2020/11/18	18	83.14	30.1	83.12	83.20	-12.1	27,595	-0.04%
2020/11/17	6	82.85	24.1	82.91	83.00	-18.1	27,491	-0.07%
2020/11/16	26	82.47	36.8	82.50	82.60	-10.8	27,885	-0.04%
2020/11/13	35.5	81.49	14.1	81.51	81.40	21.4	27,577	0.08%
2020/11/12	20.8	81.45	34.5	81.51	81.90	-13.7	27,494	-0.05%
2020/11/11	23	80.99	48.1	81.36	81.60	-25.1	27,213	-0.09%
2020/11/10	8	80.99	16.8	80.88	80.80	-8.8	27,174	-0.03%
2020/11/09	7	80.89	35.1	80.95	81.20	-28.1	28,235	-0.10%
2020/11/06	3.1	79.56	15	79.67	79.70	-11.9	28,321	-0.04%
2020/11/05	4.1	78.95	2.6	79.00	79.00	1.5	28,488	0.01%
2020/11/04	1	78.30	13	78.88	78.80	-12	29,073	-0.04%
2020/11/03	8.1	78.39	4.9	78.48	78.30	3.2	29,122	0.01%
2020/11/02	4.6	77.92	3.2	77.54	78.30	1.4	29,432	0.00%
2020/10/30	8.4	77.76	4	77.80	77.50	4.4	29,600	0.01%
2020/10/29	15.5	77.34	5	77.78	78.00	10.5	29,550	0.04%
2020/10/28	19.5	78.77	1	79.40	78.30	18.5	30,059	0.06%
2020/10/27	14.1	79.69	9	79.70	80.00	5.1	30,234	0.02%
2020/10/26	4.5	80.22	17	80.31	80.20	-12.5	30,632	-0.04%
2020/10/23	10	80.67	8	80.71	80.70	2	31,049	0.01%
2020/10/22	0.2	80.60	3	80.73	80.80	-2.8	32,073	-0.01%
2020/10/21	19.2	80.82	15	80.88	80.40	4.2	32,779	0.01%
2020/10/20	20.2	81.35	28	81.45	81.40	-7.9	33,058	-0.02%
2020/10/19	47.6	80.29	102	80.89	81.30	-54.4	33,610	-0.16%	大賣/
2020/10/16	68.4	78.98	49	78.88	78.60	19.4	33,408	0.06%
2020/10/15	2	78.10	9	78.26	78.10	-7	33,847	-0.02%
2020/10/14	14	78.21	25.1	78.25	78.00	-11.1	34,602	-0.03%
2020/10/13	7.7	78.66	14.3	78.67	78.90	-6.6	34,800	-0.02%
2020/10/12	26.2	78.49	25	78.61	78.70	1.2	35,259	0.00%
2020/10/08	1.2	77.83	3.4	77.80	78.00	-2.2	35,425	-0.01%
2020/10/07	7.1	77.50	1	77.40	77.40	6.1	35,744	0.02%
2020/10/06	6	77.88	4	77.95	77.80	2	36,066	0.01%
2020/10/05	2	77.85	6	78.22	77.70	-4	36,653	-0.01%
2020/09/30	13	77.66	18	77.77	77.40	-5	37,159	-0.01%
2020/09/29	30.1	77.86	21.5	77.66	77.00	8.6	37,455	0.02%
2020/09/28	1.1	76.81	21.3	76.14	76.90	-20.2	37,793	-0.05%
2020/09/25	61.2	74.59	2	74.30	74.30	59.2	38,001	0.16%
2020/09/24	101	75.65	6.7	75.32	75.00	94.4	38,076	0.25%	大買/
2020/09/23	10	76.72	2	76.80	76.70	8	37,687	0.02%
2020/09/22	43	76.94	4.9	77.20	76.80	38.1	38,132	0.10%
2020/09/21	16	77.82	11.6	77.83	77.40	4.4	38,706	0.01%
2020/09/18	13	77.80	7	77.86	77.60	6	40,000	0.01%
2020/09/17	17.7	78.16	3	78.43	78.10	14.7	40,947	0.04%
2020/09/16	5	78.96	2	78.80	78.80	3	41,362	0.01%
2020/09/15	8	79.16	13.6	79.22	79.10	-5.6	41,339	-0.01%
2020/09/14	4	79.30	20	79.14	79.40	-16	41,646	-0.04%
2020/09/11	8.1	78.30	6.1	78.43	78.50	2	41,491	0.00%
2020/09/10	5	78.38	26	78.43	78.50	-21	41,523	-0.05%
2020/09/09	21	77.00	41	77.24	77.90	-20	41,410	-0.05%
2020/09/08	24.1	77.48	7	77.74	77.50	17.1	41,473	0.04%
2020/09/07	17	77.15	12	77.03	77.30	5	41,611	0.01%
2020/09/04	30.3	76.92	7	76.91	76.90	23.3	41,954	0.06%
2020/09/03	27	78.20	3	78.03	77.70	24	41,789	0.06%
2020/09/02	2	77.25	1	77.80	77.80	1	41,734	0.00%
2020/09/01	93	76.78	3.6	76.89	77.00	89.4	42,211	0.21%
2020/08/31	11	77.56	5.4	77.65	76.90	5.6	42,474	0.01%
2020/08/28	89.7	77.52	7	77.66	77.50	82.7	42,692	0.19%
2020/08/27	8.2	77.71	1	77.80	77.50	7.2	42,988	0.02%
2020/08/26	4	78.03	14	78.06	78.20	-10	43,281	-0.02%
2020/08/25	0.1	78.40	2.1	78.26	78.30	-2	43,441	0.00%
2020/08/24	13	77.82	1	78.20	77.60	12	43,891	0.03%
2020/08/21	15.6	77.96	12	77.93	78.20	3.5	43,964	0.01%
2020/08/20	40	77.27	11	77.55	77.10	29	43,929	0.07%
2020/08/19	12	79.79	30	80.12	79.30	-18	43,368	-0.04%
2020/08/18	38.1	79.76	22	79.83	79.80	16.1	43,283	0.04%
2020/08/17	15.1	80.25	11.2	80.37	80.20	3.9	43,604	0.01%
2020/08/14	30	79.82	5	80.02	80.40	25	43,618	0.06%
2020/08/13	83	79.86	35	80.05	79.50	48	43,559	0.11%
2020/08/12	41	81.16	85	80.79	81.40	-44	42,948	-0.10%
2020/08/11	33	80.20	13	79.98	79.80	20	43,139	0.05%
2020/08/10	25.2	79.81	24.4	80.20	80.50	0.7	43,407	0.00%
2020/08/07	78	79.01	6.4	78.90	78.30	71.6	43,275	0.17%
2020/08/06	21.1	78.98	38.1	79.03	79.00	-17	43,625	-0.04%
2020/08/05	24	78.13	141	77.95	77.90	-117	43,829	-0.27%	大賣/鉅額交易
2020/08/04	60.1	77.88	62	77.73	78.10	-1.9	44,340	0.00%
2020/08/03	302	77.64	2	77.90	77.10	300	44,597	0.67%	大買/鉅額交易
2020/07/31	241	78.90	8	79.00	78.40	233	44,108	0.53%	大買/鉅額交易
2020/07/30	39	78.01	6	77.90	78.00	33	43,832	0.08%
2020/07/29	36	78.41	13.5	78.31	78.00	22.5	43,666	0.05%
2020/07/28	74.3	80.07	166	78.44	78.40	-91.7	43,848	-0.21%	大賣/
2020/07/27	69.5	78.88	17	78.58	78.00	52.5	43,342	0.12%
2020/07/24	71	80.79	7.5	81.05	80.00	63.5	42,760	0.15%
2020/07/23	69	81.87	27.9	81.94	82.10	41.1	42,348	0.10%
2020/07/22	71.3	85.49	82.6	85.62	85.90	-11.3	41,517	-0.03%
2020/07/21	75	85.46	47	85.54	85.30	28	40,594	0.07%
2020/07/20	49.5	86.11	43	86.32	86.80	6.5	39,798	0.02%
2020/07/17	15	88.13	41.2	88.22	88.00	-26.2	39,066	-0.07%
2020/07/16	41	87.43	55.2	87.55	87.60	-14.2	39,095	-0.04%
2020/07/15	26	86.78	25	86.88	86.60	1	38,790	0.00%
2020/07/14	13.2	86.96	21.2	86.79	86.30	-7.9	39,163	-0.02%
2020/07/13	55.2	86.02	45.7	86.11	86.70	9.5	39,298	0.02%
2020/07/10	25	85.24	8	85.56	84.80	17	39,392	0.04%
2020/07/09	44.2	86.27	11	86.37	86.20	33.2	39,134	0.08%
2020/07/08	26	87.00	27	86.97	87.00	-1	38,728	0.00%
2020/07/07	25	86.67	19	86.30	87.00	6	38,430	0.02%
2020/07/06	76	86.45	49.1	86.40	86.40	26.9	38,484	0.07%
2020/07/03	23	85.31	10	85.63	85.30	13	39,251	0.03%
2020/07/02	37	85.63	16.1	85.12	86.00	20.9	39,318	0.05%
2020/07/01	41.1	86.62	43.1	86.61	85.90	-2	39,567	0.00%
2020/06/30	91	86.14	32.8	86.16	86.30	58.2	39,234	0.15%
2020/06/29	37	84.28	92.8	84.44	85.20	-55.8	38,911	-0.14%
2020/06/24	77	82.97	111	82.84	83.50	-34	37,861	-0.09%	大賣/
2020/06/23	39	79.95	35.2	79.89	80.20	3.8	37,387	0.01%
2020/06/22	12.2	78.55	15	78.57	78.90	-2.8	37,269	-0.01%
2020/06/19	4.2	78.35	18.8	78.66	78.80	-14.6	37,883	-0.04%
2020/06/18	9	78.02	20	78.29	78.50	-11	37,988	-0.03%
2020/06/17	9.7	78.33	9	78.44	78.20	0.7	38,713	0.00%
2020/06/16	11.2	78.26	15	78.06	78.40	-3.8	40,122	-0.01%
2020/06/15	25	77.31	9	77.57	77.00	16	41,533	0.04%
2020/06/12	26	77.38	19	77.51	78.00	7	42,349	0.02%
2020/06/11	19.1	78.92	13	79.32	78.60	6.1	42,992	0.01%
2020/06/10	40.2	79.78	6.6	79.81	79.90	33.6	43,388	0.08%
2020/06/09	15	79.57	36.1	79.79	79.50	-21.1	44,767	-0.05%
2020/06/08	11	79.44	87.7	79.46	79.70	-76.7	45,559	-0.17%
2020/06/05	8.2	78.21	14.1	78.21	78.50	-5.9	45,175	-0.01%
2020/06/04	16.2	78.12	60	78.30	78.40	-43.9	45,232	-0.10%
2020/06/03	14.2	77.96	51	78.02	78.10	-36.8	45,254	-0.08%
2020/06/02	16	77.18	32	77.21	77.10	-16	45,186	-0.04%
2020/06/01	2.8	76.27	30	76.37	76.20	-27.3	45,106	-0.06%
2020/05/29	5	74.68	10.1	75.24	75.80	-5.1	45,158	-0.01%
2020/05/28	16	75.09	10	75.57	75.30	6	44,994	0.01%
2020/05/27	6.2	74.95	13.9	75.28	75.30	-7.7	45,453	-0.02%
2020/05/26	9.4	75.05	14	74.90	74.80	-4.6	45,969	-0.01%
2020/05/25	21.2	73.07	46	73.27	73.60	-24.8	46,216	-0.05%
2020/05/22	72	73.79	20	73.75	73.60	52	46,552	0.11%
2020/05/21	9.1	74.67	3	74.77	74.70	6.1	46,325	0.01%
2020/05/20	37.1	74.79	24.6	74.60	74.50	12.5	46,417	0.03%
2020/05/19	26	75.15	43	74.75	74.80	-17	46,489	-0.04%
2020/05/18	102	75.50	17	75.56	75.00	85	46,100	0.18%	大買/
2020/05/15	63	77.51	5	77.50	77.10	58	45,526	0.13%
2020/05/14	49.2	78.32	31	78.24	78.20	18.2	45,023	0.04%
2020/05/13	72	78.08	54.5	78.30	78.80	17.5	44,680	0.04%
2020/05/12	49.2	77.60	52	77.39	77.30	-2.8	44,565	-0.01%
2020/05/11	45	78.28	70	78.31	78.90	-25	44,747	-0.06%
2020/05/08	20	76.38	51	76.42	76.20	-31	44,242	-0.07%
2020/05/07	21	75.41	53	75.45	75.20	-32	44,308	-0.07%
2020/05/06	22.2	74.38	9	74.57	74.30	13.2	44,218	0.03%
2020/05/05	30	74.27	15	74.21	74.10	15	44,492	0.03%
2020/05/04	193.2	74.44	46	74.39	74.50	147.2	44,768	0.33%	大買/鉅額交易
2020/04/30	27.1	76.51	68	76.59	77.00	-40.9	44,694	-0.09%
2020/04/29	36	75.76	31	75.93	75.60	5	44,975	0.01%
2020/04/28	69	75.03	37	74.89	75.20	32	45,609	0.07%
2020/04/27	28	74.74	91	74.98	74.90	-63	47,798	-0.13%
2020/04/24	32	74.00	12	73.83	73.80	20	47,910	0.04%
2020/04/23	17	74.18	16	74.08	74.00	1	48,896	0.00%
2020/04/22	18.6	72.99	6	72.95	73.90	12.6	48,768	0.03%
2020/04/21	52	74.06	50	74.58	73.50	2	48,703	0.00%
2020/04/20	37	75.78	7	76.13	76.20	30	48,171	0.06%
2020/04/17	33	75.88	69	75.94	75.80	-36	48,024	-0.07%
2020/04/16	41.1	74.67	22	74.57	74.00	19.1	47,392	0.04%
2020/04/15	37	74.39	18.8	74.43	74.10	18.2	47,157	0.04%
2020/04/14	24	74.14	16	74.19	74.40	8	47,387	0.02%
2020/04/13	89.2	73.16	8	73.34	73.10	81.2	47,485	0.17%
2020/04/10	20	73.69	22.5	73.59	73.90	-2.5	47,506	-0.01%
2020/04/09	53.1	74.86	198	74.33	74.00	-144.9	47,817	-0.30%	大賣/鉅額交易
2020/04/08	57.2	73.73	76	73.77	75.00	-18.8	47,242	-0.04%
2020/04/07	26	71.40	51	71.20	71.20	-25	45,981	-0.05%
2020/04/06	31	69.83	7	69.90	70.20	24	45,466	0.05%
2020/04/01	27.2	70.10	5.1	70.16	70.00	22.1	44,975	0.05%
2020/03/31	46	70.06	32	70.15	69.90	14	44,733	0.03%
2020/03/30	25	69.65	8	69.88	70.00	17	44,283	0.04%
2020/03/27	44.4	70.88	26	71.10	70.10	18.4	43,919	0.04%
2020/03/26	16	70.90	23.1	70.95	71.00	-7.1	43,204	-0.02%
2020/03/25	92	72.00	65	71.90	71.40	27	43,208	0.06%
2020/03/24	15.5	69.86	16	70.18	69.40	-0.5	42,793	0.00%
2020/03/23	41.7	67.72	10	67.84	67.50	31.7	43,074	0.07%
2020/03/20	56	69.67	64.6	69.82	70.80	-8.6	42,561	-0.02%
2020/03/19	130.6	67.83	25.2	67.89	66.30	105.5	41,412	0.25%	大買/鉅額交易
2020/03/18	57.4	70.38	10.1	70.44	70.00	47.3	40,185	0.12%
2020/03/17	37.6	71.10	136.1	71.18	70.60	-98.5	39,472	-0.25%	大賣/
2020/03/16	65.1	72.45	39	72.59	71.10	26.1	38,858	0.07%
2020/03/13	126.5	70.52	76.5	72.42	74.60	50	38,007	0.13%	大買/
2020/03/12	156.5	75.84	124	75.19	74.70	32.5	36,846	0.09%	大買/大賣/
2020/03/11	23.1	79.13	5	79.24	78.60	18.1	35,761	0.05%
2020/03/10	38.8	78.87	12.2	78.90	79.40	26.6	35,582	0.07%
2020/03/09	62.1	79.38	24	79.62	79.10	38.1	35,358	0.11%
2020/03/06	73.2	80.95	3	80.83	80.80	70.2	35,166	0.20%
2020/03/05	8	83.12	74	83.09	82.70	-66	35,040	-0.19%
2020/03/04	28.1	81.57	15	81.54	81.70	13.1	35,049	0.04%
2020/03/03	20.1	80.93	33.1	81.43	81.00	-13	34,888	-0.04%
2020/03/02	64.2	78.97	25.8	79.43	79.20	38.4	34,638	0.11%
2020/02/27	71.4	80.39	3	80.80	80.30	68.4	34,937	0.20%
2020/02/26	24	81.21	16	81.46	81.10	8	34,982	0.02%
2020/02/25	13	82.01	35	81.49	82.30	-22	34,763	-0.06%
2020/02/24	49	80.75	12	80.80	80.70	37	34,847	0.11%
2020/02/21	18	81.91	6	81.82	81.70	12	35,036	0.03%
2020/02/20	13.1	82.98	2.2	82.85	82.80	10.9	36,338	0.03%
2020/02/19	8.1	82.83	10	84.04	83.80	-1.9	36,346	-0.01%
2020/02/18	55.2	83.44	19	83.88	83.40	36.2	36,642	0.10%
2020/02/17	32.1	83.96	5	84.12	83.90	27.1	37,750	0.07%
2020/02/14	4	85.00	4	84.43	84.90	0	38,341	0.00%
2020/02/13	17	85.81	34	85.56	84.70	-17	39,439	-0.04%
2020/02/12	7.4	84.92	37	84.49	85.50	-29.6	40,708	-0.07%
2020/02/11	7.3	82.68	69	82.96	82.90	-61.7	41,559	-0.15%
2020/02/10	37	81.35	7	81.50	82.00	30	42,608	0.07%
2020/02/07	6.2	82.82	42.8	83.01	82.90	-36.6	43,602	-0.08%
2020/02/06	28.4	82.84	14	83.16	83.60	14.4	45,059	0.03%
2020/02/05	3	82.03	16	82.29	82.20	-13	46,922	-0.03%
2020/02/04	13	82.77	9.4	82.77	82.20	3.6	48,200	0.01%
2020/02/03	28.3	79.42	17	80.29	82.20	11.3	48,094	0.02%
2020/01/31	30.2	83.34	8	83.88	83.20	22.2	47,505	0.05%
2020/01/30	77.7	84.20	39.9	84.35	83.10	37.7	47,070	0.08%
2020/01/20	12	92.61	27.1	92.39	92.30	-15.1	44,925	-0.03%
2020/01/17	12	91.88	70.9	91.96	92.30	-58.9	44,926	-0.13%
2020/01/16	2	89.90	12	89.97	90.00	-10	44,307	-0.02%
2020/01/15	0	0.00	26.2	89.97	89.90	-26.2	45,467	-0.06%
2020/01/14	0	0.00	44.6	89.73	90.00	-44.6	46,469	-0.10%
2020/01/13	0	89.20	17	88.84	89.60	-17	46,698	-0.04%
2020/01/10	7.1	88.43	20	88.74	89.00	-12.9	47,630	-0.03%
2020/01/09	15	87.45	7	87.37	87.10	8	48,452	0.02%
2020/01/08	78.1	87.04	41	87.41	86.50	37.1	48,573	0.08%
2020/01/07	56	89.45	8	89.71	89.10	48	48,302	0.10%
2020/01/06	11	90.60	37.8	90.24	90.50	-26.8	48,395	-0.06%
2020/01/03	10	91.23	45	91.68	91.60	-35	48,271	-0.07%
2020/01/02	9.2	90.82	12.1	90.90	90.80	-2.9	48,116	-0.01%
2019/12/31	2.8	90.81	13.2	90.89	90.80	-10.4	48,193	-0.02%
2019/12/30	4.3	91.18	0.5	90.90	90.90	3.8	48,265	0.01%
2019/12/27	1	91.50	19	91.56	91.50	-18	48,462	-0.04%
2019/12/26	1	90.80	56	90.73	90.80	-55	48,560	-0.11%
2019/12/25	12.7	90.98	6.2	90.90	91.00	6.5	49,146	0.01%
2019/12/24	4	91.00	0	0.00	90.90	4	49,384	0.01%
2019/12/23	4	90.90	13	91.10	91.50	-9	49,552	-0.02%
2019/12/20	4.2	92.08	1	91.90	91.10	3.2	49,578	0.01%
2019/12/19	1	92.00	7	91.66	92.20	-6	49,260	-0.01%
2019/12/18	3	92.43	59.1	92.32	92.40	-56.1	48,958	-0.11%
2019/12/17	2	91.15	21	91.12	91.60	-19	48,539	-0.04%
2019/12/16	2	91.75	10	91.89	91.60	-8	48,561	-0.02%
2019/12/13	2	91.40	33	91.45	91.00	-31	48,552	-0.06%
2019/12/12	14	91.72	21.4	91.69	91.00	-7.4	48,727	-0.02%
2019/12/11	0	0.00	19.6	91.01	91.30	-19.6	48,865	-0.04%
2019/12/10	2.5	90.16	1	90.00	90.30	1.5	49,354	0.00%
2019/12/09	6.2	91.00	44	91.13	91.00	-37.8	49,715	-0.08%
2019/12/06	12	90.28	40	89.95	90.50	-28	49,472	-0.06%
2019/12/05	10	89.96	22	90.24	89.90	-12	49,467	-0.02%
2019/12/04	13	88.85	2.1	89.15	89.50	10.9	49,622	0.02%
2019/12/03	5.3	89.12	26.1	89.85	90.00	-20.9	49,672	-0.04%
2019/12/02	23	87.38	9.6	87.91	88.60	13.4	49,485	0.03%
2019/11/29	39.6	88.80	3	90.00	88.50	36.6	49,213	0.07%
2019/11/28	2.3	89.89	0.2	89.80	89.80	2.1	48,897	0.00%
2019/11/27	6.1	90.17	24	90.47	90.60	-17.9	49,237	-0.04%
2019/11/26	3	89.90	36	90.08	89.90	-33	49,243	-0.07%
2019/11/25	28	89.78	15.4	89.61	89.60	12.6	48,294	0.03%
2019/11/22	13	91.74	9	92.49	91.40	4	47,978	0.01%
2019/11/21	8	91.01	19.8	91.58	92.50	-11.8	47,972	-0.02%
2019/11/20	12	91.82	21	91.84	91.90	-9	47,375	-0.02%
2019/11/19	27	92.31	83.6	92.05	92.80	-56.6	47,024	-0.12%
2019/11/18	10	90.31	19.5	90.36	90.50	-9.5	45,679	-0.02%
2019/11/15	9.2	90.16	29	90.30	90.10	-19.8	45,397	-0.04%
2019/11/14	28.5	89.70	36.8	90.43	89.30	-8.3	45,007	-0.02%
2019/11/13	22.2	89.65	27.4	89.77	89.70	-5.2	44,081	-0.01%
2019/11/12	18	90.13	353.8	90.37	91.00	-335.8	43,699	-0.77%	大賣/鉅額交易
2019/11/11	87.4	88.06	76.2	88.70	87.90	11.2	42,815	0.03%
2019/11/08	41.2	91.72	142.2	91.46	90.90	-101	41,247	-0.24%	大賣/
2019/11/07	19	90.23	72.8	90.37	90.80	-53.8	39,749	-0.14%
2019/11/06	42.2	89.93	191.6	89.79	90.40	-149.5	38,542	-0.39%	大賣/鉅額交易
2019/11/05	51.4	89.81	125	89.68	90.00	-73.6	37,282	-0.20%	大賣/
2019/11/04	57.2	87.68	180.6	87.70	89.00	-123.4	36,054	-0.34%	大賣/鉅額交易
2019/11/01	48.2	83.53	173.3	83.23	84.80	-125.1	34,294	-0.36%	大賣/鉅額交易
2019/10/31	8	80.84	20.6	80.89	80.60	-12.6	33,093	-0.04%
2019/10/30	7	80.27	13	80.22	80.20	-6	32,959	-0.02%
2019/10/29	9	80.90	30	80.91	80.80	-21	32,835	-0.06%
2019/10/28	9	80.34	13	80.35	80.10	-4	32,576	-0.01%
2019/10/25	4	80.00	15	79.99	80.20	-11	32,470	-0.03%
2019/10/24	4.4	80.52	40.5	80.77	80.50	-36.1	32,252	-0.11%
2019/10/23	17.1	79.99	80.6	80.18	80.50	-63.6	32,630	-0.19%
2019/10/22	33.8	79.12	113	79.17	79.50	-79.2	32,364	-0.24%	大賣/
2019/10/21	12	76.77	12	77.26	77.60	0	31,601	0.00%
2019/10/18	10.2	77.76	90	77.58	76.90	-79.8	31,704	-0.25%
2019/10/17	21	77.16	167.6	75.89	77.20	-146.6	30,791	-0.48%	大賣/鉅額交易
2019/10/16	2.2	74.89	18	74.96	75.00	-15.8	29,769	-0.05%
2019/10/15	4.7	74.77	42	74.95	74.70	-37.3	29,704	-0.13%
2019/10/14	7	74.39	42.3	74.27	74.50	-35.3	30,027	-0.12%
2019/10/09	112	73.24	6.1	73.16	72.90	105.9	29,767	0.36%	大買/鉅額交易
2019/10/08	3.8	73.83	24	73.87	74.00	-20.2	29,894	-0.07%
2019/10/07	11	73.45	17.1	73.73	73.40	-6.1	29,759	-0.02%
2019/10/04	14	72.32	18.3	72.03	72.70	-4.3	29,672	-0.01%
2019/10/03	16.1	71.84	43	71.82	72.00	-26.9	29,708	-0.09%
2019/10/02	16	72.24	1.8	72.40	72.30	14.2	29,572	0.05%
2019/10/01	79	72.55	9.6	72.65	72.60	69.4	29,331	0.24%
2019/09/27	29	73.46	10	73.68	73.20	19	28,815	0.07%
2019/09/26	10	74.23	5	74.26	74.00	5	28,901	0.02%
2019/09/25	10	74.45	12	74.43	74.80	-2	28,895	-0.01%
2019/09/24	13.1	74.81	28	74.98	74.90	-14.9	29,218	-0.05%
2019/09/23	13.4	74.63	4.5	74.60	74.70	9	29,240	0.03%
2019/09/20	6.2	74.02	8	74.29	74.50	-1.8	29,577	-0.01%
2019/09/19	31.1	73.85	4	74.63	73.50	27.1	29,314	0.09%
2019/09/18	18	74.49	5.1	74.62	74.40	12.9	29,144	0.04%
2019/09/17	17.2	74.85	28	74.67	74.60	-10.8	29,059	-0.04%
2019/09/16	31	75.47	17.6	75.49	76.00	13.4	29,303	0.05%
2019/09/12	42	75.51	50.2	75.79	76.00	-8.2	29,068	-0.03%
2019/09/11	13.6	74.60	11	74.66	74.50	2.6	28,869	0.01%
2019/09/10	46.8	73.93	30	73.94	74.10	16.8	28,884	0.06%
2019/09/09	24	74.86	6	75.58	74.70	18	29,030	0.06%
2019/09/06	10.6	75.34	14	75.55	75.00	-3.4	29,372	-0.01%
2019/09/05	18	74.79	31	74.78	74.90	-13	29,587	-0.04%
2019/09/04	21.2	74.22	16	74.21	74.30	5.2	29,815	0.02%
2019/09/03	17	73.84	7	73.77	73.60	10	29,905	0.03%
2019/09/02	11	74.02	21.1	73.89	74.00	-10.1	30,251	-0.03%
2019/08/30	26	73.92	26.8	73.49	74.20	-0.8	30,587	0.00%
2019/08/29	9.2	71.97	4	72.13	71.90	5.2	30,724	0.02%
2019/08/28	2	72.20	0.2	72.60	72.40	1.8	31,041	0.01%
2019/08/27	30	72.08	2.8	72.25	72.20	27.2	31,307	0.09%
2019/08/26	35	71.89	10	71.92	72.00	25	31,562	0.08%
2019/08/23	12.4	73.44	3	73.40	73.30	9.4	31,812	0.03%
2019/08/22	5	73.90	0	0.00	73.90	5	32,267	0.02%
2019/08/21	3.1	73.50	12.1	73.42	73.50	-9	34,158	-0.03%
2019/08/20	19	72.61	0	0.00	72.40	19	34,127	0.06%
2019/08/19	8.4	72.46	2	72.60	72.40	6.4	34,491	0.02%
2019/08/16	95	72.16	10	72.19	72.00	85	35,197	0.24%
2019/08/15	38	71.61	8	71.70	71.60	30	35,147	0.09%
2019/08/14	43.4	73.25	15	73.14	72.60	28.4	35,268	0.08%
2019/08/13	22	73.02	4	73.03	72.90	18	35,218	0.05%
2019/08/12	7.1	73.57	5	74.00	73.70	2.1	35,749	0.01%
2019/08/08	2.4	73.07	1	73.60	73.10	1.4	36,472	0.00%
2019/08/07	12.1	73.26	0	0.00	72.90	12.1	37,306	0.03%
2019/08/06	27.8	72.90	20	71.80	73.30	7.8	37,843	0.02%
2019/08/05	49.8	73.20	9.1	73.17	72.80	40.7	37,786	0.11%
2019/08/02	50	75.86	3	75.80	75.50	47	37,404	0.13%
2019/08/01	13	78.00	1.8	78.10	77.90	11.2	37,162	0.03%
2019/07/31	20	78.06	16	78.43	78.60	4	37,041	0.01%
2019/07/30	11.5	78.00	10	77.90	77.80	1.5	37,167	0.00%
2019/07/29	7.3	78.33	1	78.20	78.40	6.3	37,511	0.02%
2019/07/26	18	78.37	13	78.46	78.40	5	37,626	0.01%
2019/07/25	52.8	78.30	44.5	78.50	78.60	8.3	37,671	0.02%
2019/07/24	26.2	81.14	25.1	81.30	81.30	1.1	37,192	0.00%
2019/07/23	45.4	81.00	29.5	80.91	80.90	15.9	36,534	0.04%
2019/07/22	10	80.14	26	80.26	80.60	-16	36,414	-0.04%
2019/07/19	6	79.52	3	79.80	79.30	3	36,308	0.01%
2019/07/18	17	79.31	20	79.15	79.00	-3	36,773	-0.01%
2019/07/17	12.2	79.84	6.1	79.56	79.30	6.1	37,533	0.02%
2019/07/16	11.1	80.00	46	79.97	80.00	-34.9	37,702	-0.09%
2019/07/15	18.4	76.74	15	77.07	78.10	3.4	38,121	0.01%
2019/07/12	22.2	77.80	21	77.71	77.60	1.2	40,175	0.00%
2019/07/11	15.2	78.39	6	78.45	78.20	9.2	41,245	0.02%
2019/07/10	24.3	77.91	4	78.05	77.90	20.3	42,238	0.05%
2019/07/09	8.3	78.11	10	78.35	77.90	-1.7	43,101	0.00%
2019/07/08	21	78.80	14.1	78.72	79.00	6.9	43,727	0.02%
2019/07/05	0	0.00	4.1	78.15	78.20	-4.1	44,148	-0.01%
2019/07/04	13	77.92	2	77.80	77.70	11	44,538	0.02%
2019/07/03	33	77.85	1	78.40	77.50	32	44,768	0.07%
2019/07/02	6	79.07	28	79.31	79.10	-22	45,091	-0.05%
2019/07/01	41.2	79.08	38.2	79.19	79.40	3	45,435	0.01%
2019/06/28	2.3	77.62	6	77.63	77.40	-3.7	46,469	-0.01%
2019/06/27	19	77.45	21	77.41	77.40	-2	48,925	0.00%
2019/06/26	9	76.31	5.1	76.36	76.30	3.9	49,037	0.01%
2019/06/25	6	76.33	3.5	77.00	76.40	2.5	48,862	0.01%
2019/06/24	55	76.53	27	76.65	77.10	28	48,644	0.06%
2019/06/21	15	77.65	32.4	77.90	76.80	-17.4	48,291	-0.04%
2019/06/20	16	77.57	19	77.60	77.70	-3	47,665	-0.01%
2019/06/19	8	76.83	15	77.01	77.20	-7	47,481	-0.01%
2019/06/18	7.6	75.59	17	76.33	75.90	-9.4	46,966	-0.02%
2019/06/17	2.2	75.40	27	76.17	76.40	-24.8	46,586	-0.05%
2019/06/14	25.2	75.14	28.2	74.94	75.10	-3	46,296	-0.01%
2019/06/13	19	73.89	29	74.02	74.20	-10	45,938	-0.02%
2019/06/12	26.3	73.05	8	73.08	73.70	18.3	45,892	0.04%
2019/06/11	9	72.33	20	72.51	72.40	-11	45,480	-0.02%
2019/06/10	11	71.77	21	72.04	72.10	-10	45,277	-0.02%
2019/06/06	46.8	71.25	18.6	71.28	71.10	28.2	44,971	0.06%
2019/06/05	50.3	71.62	10	71.90	71.00	40.3	44,606	0.09%
2019/06/04	12.4	72.12	3	73.40	71.80	9.4	44,249	0.02%
2019/06/03	11.3	72.66	6	73.28	73.40	5.3	43,903	0.01%
2019/05/31	50.3	74.08	30.8	74.48	73.90	19.5	43,607	0.04%
2019/05/30	36	73.13	35	72.89	73.40	1	42,989	0.00%
2019/05/29	24.2	70.81	2.2	71.76	72.20	22	42,844	0.05%
2019/05/28	17.6	71.40	2	71.50	71.20	15.6	42,521	0.04%
2019/05/27	21	71.60	0	0.00	71.40	21	40,574	0.05%
2019/05/24	94.1	71.62	22	71.51	71.40	72.1	40,541	0.18%
2019/05/23	47.4	71.90	36.8	71.63	71.50	10.6	40,262	0.03%
2019/05/22	21.5	74.34	6	74.10	74.00	15.5	39,723	0.04%
2019/05/21	10.7	75.09	23	75.00	75.00	-12.3	39,988	-0.03%
2019/05/20	40	75.00	23	75.76	75.00	17	39,825	0.04%
2019/05/17	45.6	75.78	28	75.04	74.70	17.6	39,707	0.04%
2019/05/16	38.2	77.08	6	77.68	75.90	32.2	39,278	0.08%
2019/05/15	37	77.81	26.2	77.86	77.80	10.8	38,512	0.03%
2019/05/14	38.6	79.56	28	79.69	79.70	10.6	37,886	0.03%
2019/05/13	30.7	81.75	19.2	82.11	81.20	11.5	37,563	0.03%
2019/05/10	31.1	83.95	17	84.74	83.70	14.1	37,575	0.04%
2019/05/09	28.1	84.70	5	84.78	84.30	23.1	37,560	0.06%
2019/05/08	4.6	85.94	11	85.92	85.90	-6.4	37,350	-0.02%
2019/05/07	12.1	86.80	13	86.57	86.60	-0.9	37,276	0.00%
2019/05/06	29.6	85.36	19.3	85.12	84.90	10.3	37,269	0.03%
2019/05/03	2	88.20	13	87.48	88.20	-11	36,812	-0.03%
2019/05/02	5	86.62	14.8	86.69	86.90	-9.8	36,616	-0.03%
2019/04/30	4.1	86.85	4.6	86.75	86.90	-0.5	36,365	0.00%
2019/04/29	4.2	88.05	3	87.97	87.80	1.2	36,026	0.00%
2019/04/26	20	87.14	33.8	87.28	87.40	-13.8	35,703	-0.04%
2019/04/25	5.1	86.46	10	86.45	86.80	-4.9	35,423	-0.01%
2019/04/24	38	88.27	21.8	87.10	86.90	16.2	35,170	0.05%
2019/04/23	6.4	87.72	16	87.72	88.30	-9.6	34,864	-0.03%
2019/04/22	22.4	88.29	30	88.27	87.80	-7.6	34,003	-0.02%
2019/04/19	82.8	90.56	45.9	89.48	88.90	37	33,706	0.11%
2019/04/18	76.2	94.36	100.1	93.95	91.60	-23.9	32,619	-0.07%
2019/04/17	35.9	91.50	74.9	91.41	91.80	-39	30,553	-0.13%
2019/04/16	45.3	89.98	65.4	90.28	89.90	-20.1	29,346	-0.07%
2019/04/15	27.8	88.49	43.8	88.85	89.30	-16	28,411	-0.06%
2019/04/12	45.2	86.17	43.5	86.21	86.50	1.8	27,828	0.01%
2019/04/11	17	83.74	16	84.08	83.80	1	27,456	0.00%
2019/04/10	2.4	83.08	4	82.60	83.00	-1.6	26,990	-0.01%
2019/04/09	8	82.43	1	82.30	82.50	7	26,686	0.03%
2019/04/08	9	82.44	21	82.77	82.40	-12	26,501	-0.05%
2019/04/03	21	81.38	29	81.47	81.90	-8	25,825	-0.03%
2019/04/02	32.3	82.13	61.4	82.45	82.00	-29.1	25,304	-0.12%
2019/04/01	38.6	79.76	246.2	79.42	80.80	-207.6	23,838	-0.87%	大賣/鉅額交易
2019/03/29	1.1	72.20	9	72.77	73.50	-7.9	21,133	-0.04%
2019/03/28	0.1	71.80	15	71.69	71.80	-14.9	21,058	-0.07%
2019/03/27	12.4	71.90	3	71.90	71.90	9.4	21,359	0.04%
2019/03/26	3.1	71.74	5	71.70	71.80	-1.9	21,516	-0.01%
2019/03/25	27.4	71.53	53	71.83	71.20	-25.6	21,784	-0.12%
2019/03/22	4.2	72.95	10.8	73.03	73.00	-6.6	21,732	-0.03%
2019/03/21	2	72.65	56	72.97	73.00	-54	21,996	-0.25%
2019/03/20	1.1	72.02	3.4	72.20	72.40	-2.3	22,458	-0.01%
2019/03/19	34	72.00	12	71.99	72.30	22	23,024	0.10%
2019/03/18	17	71.59	5.1	71.41	72.00	11.9	23,226	0.05%
2019/03/15	13.2	70.92	1.1	70.99	70.60	12.1	23,470	0.05%
2019/03/14	5.2	70.81	1	71.10	71.10	4.2	23,311	0.02%
2019/03/13	1.9	70.80	6	70.80	70.70	-4.1	24,214	-0.02%
2019/03/12	21.8	71.12	15	71.04	71.20	6.8	24,353	0.03%
2019/03/11	6.2	70.63	6.8	70.57	70.40	-0.6	24,453	0.00%
2019/03/08	36.4	70.86	0	0.00	70.70	36.4	24,916	0.15%
2019/03/07	13.2	71.94	2	71.85	71.60	11.2	25,765	0.04%
2019/03/06	5.2	72.25	0	0.00	72.50	5.2	26,193	0.02%
2019/03/05	4.2	71.74	1	71.90	71.90	3.2	26,787	0.01%
2019/03/04	23.2	71.83	4	72.00	72.20	19.2	26,928	0.07%
2019/02/27	12.4	72.68	1	72.80	72.70	11.4	26,754	0.04%
2019/02/26	9	73.00	18.2	73.16	72.80	-9.2	26,722	-0.03%
2019/02/25	13.1	73.21	14.6	73.37	73.40	-1.5	26,937	-0.01%
2019/02/22	24.9	73.15	1	73.50	73.50	23.9	27,267	0.09%
2019/02/21	8.7	73.53	30	73.58	73.80	-21.3	27,552	-0.08%
2019/02/20	12	72.98	29	72.91	73.20	-17	27,545	-0.06%
2019/02/19	5.1	71.84	20	71.98	72.00	-14.9	27,169	-0.05%
2019/02/18	2	71.50	2	71.50	71.00	0	27,351	0.00%
2019/02/15	17	70.64	0.6	70.50	70.30	16.4	27,533	0.06%
2019/02/14	19.8	71.57	0	0.00	71.40	19.8	27,638	0.07%
2019/02/13	2	72.25	2	71.90	72.00	0	27,733	0.00%
2019/02/12	5.2	71.58	90	71.69	72.00	-84.8	27,694	-0.31%
2019/02/11	0	0.00	18	70.51	69.90	-18	27,543	-0.07%
2019/01/30	17	70.02	6.8	70.04	70.00	10.2	27,311	0.04%
2019/01/29	2	70.00	0	0.00	69.90	2	27,329	0.01%
2019/01/28	2.1	70.70	7	70.89	70.80	-4.9	27,288	-0.02%
2019/01/25	0.2	70.50	6	70.70	70.70	-5.8	27,511	-0.02%
2019/01/24	3	69.80	1	69.90	70.00	2	27,455	0.01%
2019/01/23	2	69.70	2	69.90	69.70	0	27,740	0.00%
2019/01/22	1.8	70.44	4	70.53	70.70	-2.2	27,933	-0.01%
2019/01/21	3.8	71.08	18.3	71.03	71.20	-14.5	28,393	-0.05%
2019/01/18	1.2	70.60	3	70.60	70.80	-1.8	29,728	-0.01%
2019/01/17	2.2	70.21	1	70.50	70.40	1.2	30,927	0.00%
2019/01/16	10.1	70.10	6	70.23	70.20	4.1	31,610	0.01%
2019/01/15	0.2	70.10	24	70.29	70.30	-23.8	31,959	-0.07%
2019/01/14	7	68.99	4	68.80	68.70	3	32,168	0.01%
2019/01/11	12.2	69.75	13	70.04	69.40	-0.8	33,547	0.00%
2019/01/10	7	69.19	6	69.20	69.30	1	33,515	0.00%
2019/01/09	2	69.90	8	69.91	69.90	-6	33,515	-0.02%
2019/01/08	2	68.95	20	68.96	68.60	-18	33,510	-0.05%
2019/01/07	20	68.94	6	69.15	69.30	14	33,710	0.04%
2019/01/04	76.6	67.43	24.3	67.61	67.60	52.3	33,606	0.16%
2019/01/03	112.6	68.98	5.6	68.95	68.90	107	33,646	0.32%	大買/鉅額交易
2019/01/02	13	70.16	2	70.15	70.10	11	33,501	0.03%
2018/12/28	0	0.00	4	70.93	70.80	-4	33,856	-0.01%
2018/12/27	1.8	71.36	3.6	71.19	70.80	-1.8	34,100	-0.01%
2018/12/26	0.8	70.30	8	70.50	70.20	-7.2	34,354	-0.02%
2018/12/25	13.4	70.43	4	70.35	70.70	9.4	34,538	0.03%
2018/12/24	1.4	71.17	5	71.20	71.40	-3.6	35,126	-0.01%
2018/12/22	2	71.00	3	71.00	70.90	-1	35,373	0.00%
2018/12/21	3.2	70.65	1	70.90	71.40	2.2	35,779	0.01%
2018/12/20	1	71.20	4	71.53	71.50	-3	35,804	-0.01%
2018/12/19	2	71.50	11	71.34	71.80	-9	35,643	-0.03%
2018/12/18	14.5	70.28	20.8	70.54	70.80	-6.3	35,873	-0.02%
2018/12/17	1	71.30	10.2	71.66	71.10	-9.2	36,093	-0.03%
2018/12/14	5.3	71.60	8	71.55	71.50	-2.8	36,528	-0.01%
2018/12/13	15	72.37	37.6	72.44	73.00	-22.6	36,813	-0.06%
2018/12/12	8.4	71.12	41.6	70.68	71.20	-33.2	37,341	-0.09%
2018/12/11	109.8	68.83	2	68.90	68.40	107.8	37,568	0.29%	大買/鉅額交易
2018/12/10	36.2	67.95	7	67.94	67.70	29.2	37,759	0.08%
2018/12/07	43.2	69.26	3	69.40	69.10	40.2	37,568	0.11%
2018/12/06	85.3	69.47	25	69.42	69.00	60.3	37,365	0.16%
2018/12/05	18.3	71.81	2	72.05	71.60	16.3	36,597	0.04%
2018/12/04	33	73.49	0	0.00	73.40	33	36,922	0.09%
2018/12/03	17.2	73.40	17	73.89	74.00	0.2	36,977	0.00%
2018/11/30	7.4	72.87	22	73.40	71.90	-14.6	36,598	-0.04%
2018/11/29	20.8	73.69	7.4	74.18	72.40	13.4	35,692	0.04%
2018/11/28	17.8	72.77	20	72.60	73.10	-2.2	35,289	-0.01%
2018/11/27	9.3	70.47	17	70.41	70.70	-7.7	34,839	-0.02%
2018/11/26	0.6	71.10	4.3	71.15	71.00	-3.7	34,800	-0.01%
2018/11/23	6.2	70.08	19	70.09	70.00	-12.8	34,663	-0.04%
2018/11/22	27.1	69.98	2	70.05	69.50	25.1	34,653	0.07%
2018/11/21	21.7	69.75	18	69.78	70.60	3.7	34,466	0.01%
2018/11/20	37.7	71.48	2	71.60	71.00	35.7	34,147	0.10%
2018/11/19	22	73.45	9.3	73.23	73.40	12.7	33,901	0.04%
2018/11/16	11	74.13	1	74.90	74.30	10	34,199	0.03%
2018/11/15	27.1	73.65	19.4	73.19	74.50	7.7	35,037	0.02%
2018/11/14	30.4	73.97	6.8	73.98	73.30	23.6	34,998	0.07%
2018/11/13	20.6	74.37	23.6	74.12	74.40	-3	34,972	-0.01%
2018/11/12	4.3	76.18	3	76.13	76.20	1.3	34,899	0.00%
2018/11/09	15.4	76.00	18.8	76.20	76.10	-3.4	35,101	-0.01%
2018/11/08	17.2	77.30	12.1	76.78	76.60	5.1	35,138	0.01%
2018/11/07	12	77.90	4	77.88	77.90	8	35,022	0.02%
2018/11/06	6	77.77	6.2	78.15	77.30	-0.2	35,016	0.00%
2018/11/05	16.6	79.96	14.8	79.66	80.00	1.8	35,081	0.01%
2018/11/02	2.8	80.75	17.3	80.76	81.00	-14.5	35,222	-0.04%
2018/11/01	12.2	79.74	31.7	79.69	79.90	-19.5	35,105	-0.06%
2018/10/31	10.4	78.12	19	78.21	78.80	-8.6	35,267	-0.02%
2018/10/30	11.6	75.92	6.1	75.93	76.40	5.5	35,030	0.02%
2018/10/29	19.8	76.58	29	76.44	75.50	-9.2	35,063	-0.03%
2018/10/26	55.6	77.48	54.4	77.33	76.20	1.3	35,074	0.00%
2018/10/17	38.7	69.13	27.1	69.95	68.10	11.6	34,592	0.03%
2018/10/16	50	70.05	36.9	70.15	70.40	13.1	33,758	0.04%
2018/10/15	29.5	70.64	22.8	70.87	70.50	6.7	33,489	0.02%
2018/10/12	48.4	70.64	16	71.06	71.90	32.4	33,508	0.10%
2018/10/11	127.3	70.85	21.1	70.73	70.10	106.2	33,512	0.32%	大買/鉅額交易
2018/10/09	9	75.49	7.6	75.65	75.30	1.4	32,293	0.00%
2018/10/08	17	75.56	0	75.90	75.50	17	32,342	0.05%
2018/10/05	62	75.65	21	75.83	75.60	41	32,631	0.13%
2018/10/04	168	76.63	0	0.00	76.20	168	32,542	0.52%	大買/鉅額交易
2018/10/03	112	77.81	11	77.81	77.80	101	32,668	0.31%	大買/鉅額交易
2018/10/02	131	78.23	3	79.00	78.10	128	32,896	0.39%	大買/鉅額交易
2018/10/01	2	80.00	28	79.97	79.90	-26	32,641	-0.08%
2018/09/28	9	78.97	28	79.10	79.20	-19	32,840	-0.06%
2018/09/27	4	78.25	20	77.99	78.70	-16	32,499	-0.05%
2018/09/26	13.1	77.42	53	77.45	77.30	-39.9	32,279	-0.12%
2018/09/25	8	75.48	18.2	76.11	76.10	-10.2	32,142	-0.03%
2018/09/21	51.3	75.34	10	75.76	75.80	41.3	32,370	0.13%
2018/09/20	16	75.56	4	75.38	75.60	12	32,265	0.04%
2018/09/19	9.5	76.10	15	76.07	76.40	-5.5	32,294	-0.02%
2018/09/18	44	76.33	35.1	76.78	75.80	8.9	32,335	0.03%
2018/09/17	4	77.63	12	77.60	77.80	-8	32,456	-0.02%
2018/09/14	23	77.48	28	77.66	77.90	-5	32,799	-0.02%
2018/09/13	45.7	76.18	0	0.00	76.00	45.7	32,828	0.14%
2018/09/12	22	77.35	17.7	77.56	77.00	4.3	32,740	0.01%
2018/09/11	43	76.89	42	76.78	77.70	1	32,803	0.00%
2018/09/10	89.2	75.52	54	75.68	75.10	35.2	33,096	0.11%
2018/09/07	119.2	77.91	23	78.01	77.70	96.2	32,715	0.29%	大買/
2018/09/06	70.8	79.38	60	79.26	79.30	10.8	32,743	0.03%
2018/09/05	17	80.12	3	80.37	80.10	14	32,558	0.04%
2018/09/04	31	80.23	5	80.32	80.10	26	32,939	0.08%
2018/09/03	15.1	80.23	10	80.10	80.10	5.1	33,317	0.02%
2018/08/31	25	80.48	15	80.43	80.50	10	34,592	0.03%
2018/08/30	20	81.29	4	81.18	80.90	16	35,372	0.05%
2018/08/29	4	81.23	11.3	81.22	81.40	-7.3	35,704	-0.02%
2018/08/28	7	81.20	7	81.29	81.20	0	35,877	0.00%
2018/08/27	11	80.99	0	0.00	81.00	11	36,077	0.03%
2018/08/24	39	80.95	2	80.90	81.10	37	36,106	0.10%
2018/08/23	9	81.19	2	81.30	81.80	7	37,143	0.02%
2018/08/22	0	0.00	4	81.45	81.70	-4	37,444	-0.01%
2018/08/21	23	81.03	14	81.17	81.00	9	37,825	0.02%
2018/08/20	1	81.20	33.3	81.13	81.00	-32.3	38,555	-0.08%
2018/08/17	10	81.58	3	81.80	81.10	7	39,047	0.02%
2018/08/16	31	81.06	33.1	81.09	81.20	-2.1	39,033	-0.01%
2018/08/15	90.2	80.65	8.1	80.89	81.10	82.2	38,932	0.21%
2018/08/14	166.7	81.87	33.1	82.06	81.30	133.7	38,576	0.35%	大買/鉅額交易
2018/08/13	46.1	84.45	8	84.56	83.80	38.1	37,744	0.10%
2018/08/10	14	85.87	48.6	85.87	85.90	-34.6	37,559	-0.09%
2018/08/09	3.7	85.34	32.1	85.37	85.20	-28.4	37,496	-0.08%
2018/08/08	3.2	84.89	16	84.99	85.00	-12.8	37,984	-0.03%
2018/08/07	8	84.81	22	84.93	84.40	-14	38,653	-0.04%
2018/08/06	7.2	84.33	55	84.38	84.60	-47.8	40,277	-0.12%
2018/08/03	8	83.71	10	83.46	83.80	-2	40,685	0.00%
2018/08/02	37.1	82.95	39	84.29	82.80	-1.9	40,725	0.00%
2018/08/01	11	83.97	21.4	84.01	84.10	-10.4	40,747	-0.03%
2018/07/31	9.1	83.71	2	83.75	83.80	7.1	40,718	0.02%
2018/07/30	2.4	84.00	57.1	84.01	84.20	-54.7	40,734	-0.13%
2018/07/27	27	83.22	4	83.33	83.20	23	40,533	0.06%
2018/07/26	50.1	82.79	14	82.72	83.50	36.1	40,985	0.09%
2018/07/25	79.3	82.84	7.4	82.97	82.70	71.9	41,156	0.17%
2018/07/24	20	85.26	177.8	85.44	85.20	-157.8	41,023	-0.38%	大賣/鉅額交易
2018/07/23	9	85.37	62	85.35	85.50	-53	40,405	-0.13%
2018/07/20	5	85.00	22	85.12	85.30	-17	40,448	-0.04%
2018/07/19	17	84.96	49	84.79	85.20	-32	40,634	-0.08%
2018/07/18	9	83.78	63	83.80	84.10	-54	41,177	-0.13%
2018/07/17	3.2	83.38	5	83.10	82.90	-1.8	41,148	0.00%
2018/07/16	12	83.00	23	83.10	82.80	-11	41,273	-0.03%
2018/07/13	36	82.10	31.1	82.43	82.90	4.9	42,018	0.01%
2018/07/12	11	81.19	7.8	81.27	81.20	3.2	42,639	0.01%
2018/07/11	6.1	81.35	13.2	81.55	81.60	-7.1	42,885	-0.02%
2018/07/10	18	80.45	3	81.00	80.50	15	42,680	0.04%
2018/07/09	13	80.89	10	81.16	80.80	3	42,584	0.01%
2018/07/06	36.1	80.45	5.1	80.70	80.50	31	42,830	0.07%
2018/07/05	1	81.20	22	81.19	81.20	-21	42,840	-0.05%
2018/07/04	18	81.16	29.2	81.12	81.60	-11.2	43,143	-0.03%
2018/07/03	39.1	80.87	18.1	80.83	80.70	21	43,802	0.05%
2018/07/02	58	81.62	18	81.35	81.00	40	44,386	0.09%
2018/06/29	11	81.39	33.8	82.53	83.20	-22.8	44,722	-0.05%
2018/06/28	52.8	80.60	6	80.73	80.50	46.8	46,328	0.10%
2018/06/27	87.2	81.11	10	81.08	80.90	77.2	46,430	0.17%
2018/06/26	37.8	80.80	16.1	80.52	81.00	21.7	46,386	0.05%
2018/06/25	106.1	81.78	7.1	81.94	81.50	99	46,072	0.21%	大買/
2018/06/22	42	82.08	30	82.03	82.30	12	45,973	0.03%
2018/06/21	53	82.91	7	83.03	82.70	46	45,954	0.10%
2018/06/20	32	82.50	38	82.24	83.00	-6	46,402	-0.01%
2018/06/19	166.2	83.22	10	83.31	83.00	156.2	46,024	0.34%	大買/鉅額交易
2018/06/15	58	84.72	9	84.73	85.00	49	45,391	0.11%
2018/06/14	96	86.05	5	86.10	85.50	91	44,934	0.20%
2018/06/13	13	87.87	10	87.82	87.80	3	44,377	0.01%
2018/06/12	34	87.67	9	87.48	87.70	25	45,087	0.06%
2018/06/11	27.1	87.55	40.2	88.03	87.40	-13.1	45,024	-0.03%
2018/06/08	100.1	89.24	16.2	89.13	88.30	83.9	45,184	0.19%
2018/06/07	19.5	90.13	119	90.14	91.20	-99.5	44,916	-0.22%	大賣/
2018/06/06	15	88.59	61.1	88.89	89.10	-46.1	44,888	-0.10%
2018/06/05	19.7	88.01	14	88.01	88.10	5.7	45,553	0.01%
2018/06/04	15.3	87.70	21	87.62	87.80	-5.7	45,573	-0.01%
2018/06/01	14.9	86.51	3.1	86.67	86.60	11.8	45,724	0.03%
2018/05/31	27	86.14	18	87.36	85.70	9	45,907	0.02%
2018/05/30	24	86.98	32.5	87.11	87.40	-8.5	45,020	-0.02%
2018/05/29	11	87.97	36	88.28	87.60	-25	44,829	-0.06%
2018/05/28	16.3	88.44	92	88.36	88.80	-75.7	44,821	-0.17%
2018/05/25	19.3	85.85	100	85.94	86.50	-80.8	44,419	-0.18%
2018/05/24	18.8	83.91	8.2	84.14	84.10	10.6	44,188	0.02%
2018/05/23	13.5	83.97	56	84.03	83.60	-42.5	44,702	-0.10%
2018/05/22	10	84.30	17.8	84.64	84.00	-7.8	45,124	-0.02%
2018/05/21	66.2	85.12	2	85.20	85.00	64.2	45,700	0.14%
2018/05/18	12.1	84.29	5	84.30	83.90	7.1	46,339	0.02%
2018/05/17	19	84.95	3.1	84.93	84.20	15.9	47,022	0.03%
2018/05/16	33.1	84.69	35.3	85.06	84.60	-2.2	47,215	0.00%
2018/05/15	64.3	86.67	61.6	86.82	86.00	2.7	47,488	0.01%
2018/05/14	31.2	88.64	111	89.34	89.00	-79.8	48,662	-0.16%	大賣/
2018/05/11	14.1	84.50	52.5	84.48	85.00	-38.4	47,388	-0.08%
2018/05/10	7	82.60	16	82.58	82.90	-9	47,391	-0.02%
2018/05/09	23	81.92	17	82.65	81.80	6	47,644	0.01%
2018/05/08	21.2	82.05	25.9	82.19	82.60	-4.7	48,053	-0.01%
2018/05/07	36.8	81.31	21.8	81.74	81.60	15	48,209	0.03%
2018/05/04	30.1	80.44	2.1	80.36	80.40	28.1	48,519	0.06%
2018/05/03	78	80.34	10.3	80.60	80.10	67.7	48,855	0.14%
2018/05/02	40.9	82.49	13.1	82.70	81.80	27.9	48,950	0.06%
2018/04/30	26	82.62	18.2	82.78	82.90	7.8	49,029	0.02%
2018/04/27	25.2	81.12	7	81.11	81.50	18.2	49,363	0.04%
2018/04/26	50.3	80.91	59	81.12	80.60	-8.7	49,915	-0.02%
2018/04/25	81	79.96	14	80.02	80.40	67	50,957	0.13%
2018/04/24	81.2	81.23	14	81.03	80.60	67.2	51,057	0.13%
2018/04/23	56.8	83.14	14	83.19	83.00	42.8	50,484	0.08%
2018/04/20	44	84.08	10	83.84	84.00	34	50,371	0.07%
2018/04/19	75.1	83.97	56	84.58	85.00	19.1	50,547	0.04%
2018/04/18	149.3	85.13	18.3	85.33	84.80	131	50,204	0.26%	大買/鉅額交易
2018/04/17	77.6	86.69	9.3	86.81	86.50	68.3	50,087	0.14%
2018/04/16	13	87.53	7	87.20	87.60	6	50,333	0.01%
2018/04/13	15	87.09	0	0.00	87.00	15	50,506	0.03%
2018/04/12	31	87.02	41	87.08	86.80	-10	50,851	-0.02%
2018/04/11	41	87.65	14	87.72	87.30	27	51,181	0.05%
2018/04/10	54.1	87.16	3	87.07	87.00	51.1	51,411	0.10%
2018/04/09	33	87.03	27.1	87.42	87.40	5.9	51,757	0.01%
2018/04/03	148	87.18	18.1	87.08	87.20	129.9	51,281	0.25%	大買/鉅額交易
2018/04/02	72	88.29	14.7	88.10	88.10	57.3	50,921	0.11%
2018/03/31	249.8	88.91	18	89.14	88.50	231.8	50,680	0.46%	大買/鉅額交易
2018/03/30	16.8	91.64	47	91.84	91.40	-30.2	48,765	-0.06%
2018/03/29	12	90.04	5	90.14	90.00	7	48,632	0.01%
2018/03/28	21.1	90.37	7	90.64	90.10	14.1	48,333	0.03%
2018/03/27	20	91.20	15	91.03	91.20	5	48,237	0.01%
2018/03/26	45.7	89.99	10.1	89.81	90.20	35.6	48,082	0.07%
2018/03/23	88.3	90.87	7.1	90.67	90.40	81.2	48,202	0.17%
2018/03/22	8	92.91	5.4	93.02	92.80	2.6	48,376	0.01%
2018/03/21	18	92.46	3	92.50	92.40	15	48,263	0.03%
2018/03/20	12.7	92.51	3	92.60	92.60	9.7	48,615	0.02%
2018/03/19	15	92.69	3	93.10	92.90	12	48,662	0.02%
2018/03/16	15	93.09	24	93.34	92.80	-9	48,767	-0.02%
2018/03/15	14	93.29	6	93.93	93.40	8	48,424	0.02%
2018/03/14	63.3	93.68	12	93.54	93.30	51.3	48,939	0.10%
2018/03/13	26.1	95.56	79	95.70	95.20	-52.9	48,868	-0.11%
2018/03/12	36.1	93.96	78.4	93.91	94.30	-42.3	48,136	-0.09%
2018/03/09	40.1	91.38	75	91.59	91.90	-35	48,311	-0.07%
2018/03/08	5	89.38	11	89.37	89.40	-6	48,434	-0.01%
2018/03/07	33	89.18	29	89.36	88.50	4	48,600	0.01%
2018/03/06	17	88.11	8	88.39	88.20	9	49,225	0.02%
2018/03/05	43	87.36	12	87.44	87.00	31	49,994	0.06%
2018/03/02	24	87.32	5	87.58	87.80	19	49,680	0.04%
2018/03/01	20	87.66	1.1	87.82	87.90	18.9	49,850	0.04%
2018/02/27	18	88.91	16	89.17	88.10	2	49,752	0.00%
2018/02/26	17.1	89.12	20.1	89.23	88.80	-3	49,448	-0.01%
2018/02/23	23.2	88.63	25	89.00	88.90	-1.8	49,325	0.00%
2018/02/22	23.6	87.81	43	87.77	87.90	-19.4	49,530	-0.04%
2018/02/21	20	88.47	27	88.49	88.20	-7	49,335	-0.01%
2018/02/12	39.2	87.87	17	87.87	87.60	22.2	48,915	0.05%
2018/02/09	63.8	86.91	9	87.26	87.50	54.8	48,743	0.11%
2018/02/08	35.2	89.28	17	89.27	89.00	18.2	48,453	0.04%
2018/02/07	42	90.45	20	90.90	90.00	22	49,905	0.04%
2018/02/06	230.1	89.73	43.1	89.67	89.20	187	49,153	0.38%	大買/鉅額交易
2018/02/05	51.1	92.83	4	92.93	92.80	47.1	47,142	0.10%
2018/02/02	26.1	94.51	30.2	94.96	95.20	-4.1	47,140	-0.01%
2018/02/01	42	93.77	13.8	93.70	93.50	28.2	47,024	0.06%
2018/01/31	93	92.48	13	92.49	92.20	80	46,756	0.17%
2018/01/30	22	94.00	24	94.20	93.60	-2	46,299	0.00%
2018/01/29	6.2	94.74	14.4	94.95	94.70	-8.2	46,043	-0.02%
2018/01/26	9	95.40	0	0.00	95.40	9	45,847	0.02%
2018/01/25	15	95.83	12	95.68	95.40	3	45,486	0.01%
2018/01/24	6	95.98	13	96.03	95.90	-7	44,848	-0.02%
2018/01/23	22	96.13	35	96.03	96.90	-13	44,696	-0.03%
2018/01/22	37.2	96.98	45	96.74	96.60	-7.8	44,513	-0.02%
2018/01/19	86	96.06	78.1	95.95	96.90	8	43,848	0.02%
2018/01/18	21	94.45	52.3	94.38	93.80	-31.3	42,486	-0.07%
2018/01/17	27	93.06	11	93.22	93.40	16	42,043	0.04%
2018/01/16	47	93.37	32	93.50	93.40	15	41,887	0.04%
2018/01/15	33	92.95	45	93.05	93.30	-12	41,766	-0.03%
2018/01/12	51.3	91.86	4.5	92.05	91.80	46.8	41,540	0.11%
2018/01/11	50.6	91.52	5	91.58	91.40	45.6	41,459	0.11%
2018/01/10	61	90.89	11	90.95	90.80	50	40,939	0.12%
2018/01/09	17.1	91.91	0.1	92.00	91.80	17	40,640	0.04%
2018/01/08	27.1	91.94	0	0.00	91.80	27.1	40,616	0.07%
2018/01/05	44.1	92.13	12	92.46	93.00	32.1	40,275	0.08%
2018/01/04	44.4	93.01	15.2	92.91	92.60	29.2	39,996	0.07%
2018/01/03	14	94.43	4	94.28	94.00	10	39,819	0.03%
2018/01/02	12	95.37	5	94.92	95.00	7	39,215	0.02%