鴻海 (2317)-元大-北港券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:14:30

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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	29.5	204.97	32	203.94	203.00	-2.5	64,798	0.00%
2024/11/21	23.5	203.37	10.2	202.51	202.50	13.3	65,000	0.02%
2024/11/20	29.6	206.51	25.2	205.71	206.00	4.4	65,385	0.01%
2024/11/19	46.3	203.12	27.3	203.95	203.50	19	65,849	0.03%
2024/11/18	74.7	203.99	33.9	203.37	202.50	40.8	66,210	0.06%
2024/11/15	117.2	208.61	48	208.37	207.00	69.2	66,169	0.10%	大買/
2024/11/14	74.9	212.75	43.1	212.08	211.50	31.8	65,720	0.05%
2024/11/13	44	214.15	32	215.09	214.50	12	65,927	0.02%
2024/11/12	69.1	216.25	31.2	215.44	214.00	37.9	66,646	0.06%
2024/11/11	28.2	218.93	27.4	219.39	220.00	0.9	67,372	0.00%
2024/11/08	27.8	218.48	40.3	218.94	218.00	-12.4	68,533	-0.02%
2024/11/07	27.1	216.65	59.7	217.65	217.00	-32.6	69,919	-0.05%
2024/11/06	31.1	214.99	35.4	215.13	213.50	-4.3	71,518	-0.01%
2024/11/05	40.6	212.93	50.4	213.77	214.00	-9.7	73,247	-0.01%
2024/11/04	20.9	211.05	42.8	211.88	214.00	-21.9	77,681	-0.03%
2024/11/01	93.1	204.67	26	207.38	208.00	67.1	80,548	0.08%
2024/10/30	45.4	210.51	59.5	212.73	211.50	-14.1	81,929	-0.02%
2024/10/29	80.6	209.91	47.8	210.13	209.50	32.8	81,977	0.04%
2024/10/28	75	218.04	72.3	216.88	215.00	2.7	81,834	0.00%
2024/10/25	19.6	213.52	62.8	214.87	216.00	-43.2	81,192	-0.05%
2024/10/24	108.2	212.22	35.9	211.60	211.50	72.3	81,356	0.09%	大買/
2024/10/23	36.8	214.49	48.6	215.19	216.00	-11.8	81,746	-0.01%
2024/10/22	40.7	212.20	139.1	214.62	215.50	-98.5	82,294	-0.12%	大賣/
2024/10/21	18.8	210.51	20.3	211.29	210.00	-1.5	83,469	0.00%
2024/10/18	71.6	208.93	90	209.08	207.50	-18.4	83,998	-0.02%
2024/10/17	25.5	206.26	34.4	207.71	208.50	-8.9	84,516	-0.01%
2024/10/16	33.2	204.94	33.8	206.14	205.00	-0.6	84,684	0.00%
2024/10/15	26.5	203.34	109.2	205.30	207.00	-82.7	84,454	-0.10%	大賣/
2024/10/14	30.4	197.69	26.1	198.65	199.00	4.3	83,225	0.01%
2024/10/11	37.4	200.32	44.7	200.22	200.00	-7.3	84,917	-0.01%
2024/10/09	39.7	198.40	66.5	198.76	199.00	-26.8	84,841	-0.03%
2024/10/08	59.7	195.74	71.7	194.65	194.00	-12	84,628	-0.01%
2024/10/07	94.5	197.27	82.2	196.77	197.50	12.4	86,026	0.01%
2024/10/04	68.5	192.89	94.4	193.81	194.00	-25.9	86,540	-0.03%
2024/10/01	42.7	188.00	25.2	187.16	187.00	17.5	85,357	0.02%
2024/09/30	35.5	189.37	7.6	189.87	187.50	27.8	86,645	0.03%
2024/09/27	24	191.21	51.8	191.57	191.00	-27.8	86,879	-0.03%
2024/09/26	33.7	190.73	47.2	189.95	189.50	-13.6	88,138	-0.02%
2024/09/25	44.6	188.52	106.3	188.94	188.50	-61.7	88,278	-0.07%	大賣/
2024/09/24	39.3	179.87	56.1	181.48	183.00	-16.8	87,589	-0.02%
2024/09/23	29.2	179.34	38.3	179.58	180.00	-9.1	88,056	-0.01%
2024/09/20	44.3	180.38	52.2	179.67	177.00	-7.9	89,343	-0.01%
2024/09/19	39.9	174.91	47.8	175.98	176.50	-7.9	89,933	-0.01%
2024/09/18	97.8	176.28	57.5	174.87	174.00	40.2	90,975	0.04%
2024/09/16	48.9	177.08	67.1	179.78	181.00	-18.2	92,423	-0.02%
2024/09/13	53.6	177.85	49.5	176.33	176.00	4.1	94,482	0.00%
2024/09/12	34.1	175.31	68.1	176.23	177.50	-34.1	96,794	-0.04%
2024/09/11	35.7	170.44	31.1	169.91	169.50	4.6	97,425	0.00%
2024/09/10	273.9	171.94	253	169.36	169.00	20.9	98,440	0.02%	大買/大賣/
2024/09/09	76.7	172.19	46	172.21	172.00	30.7	98,999	0.03%
2024/09/06	46.7	176.16	38.2	176.69	176.50	8.5	100,326	0.01%
2024/09/05	113	178.26	48	175.41	175.00	65	101,765	0.06%	大買/
2024/09/04	155.3	175.56	115.9	178.59	179.50	39.4	101,899	0.04%	大買/大賣/
2024/09/03	17.1	184.56	41.1	185.17	185.00	-24	100,741	-0.02%
2024/09/02	69	183.66	47.2	182.69	183.00	21.8	101,914	0.02%
2024/08/30	35.2	184.70	53.3	184.51	184.50	-18.1	103,273	-0.02%
2024/08/29	43	181.15	37.1	183.63	184.50	5.9	104,122	0.01%
2024/08/28	23.9	181.20	49.2	183.30	185.50	-25.3	104,648	-0.02%
2024/08/27	22.8	180.69	22	180.43	180.50	0.8	106,103	0.00%
2024/08/26	39.4	182.40	27	182.82	182.00	12.4	106,949	0.01%
2024/08/23	41.7	177.40	50.4	179.88	180.00	-8.7	107,498	-0.01%
2024/08/22	74.2	181.60	61.6	179.97	179.50	12.6	107,809	0.01%
2024/08/21	46.4	184.28	27.7	183.89	183.50	18.7	108,503	0.02%
2024/08/20	64.3	189.18	56.2	187.76	186.50	8.1	108,463	0.01%
2024/08/19	43.1	186.46	62.2	187.18	187.00	-19.1	108,510	-0.02%
2024/08/16	82.5	185.37	60.4	184.39	184.00	22.2	108,475	0.02%
2024/08/15	78.7	183.53	58.1	182.75	181.00	20.7	108,044	0.02%
2024/08/14	36.7	185.73	59.3	185.51	185.50	-22.6	107,885	-0.02%
2024/08/13	176.7	180.86	78.4	180.75	181.00	98.3	107,715	0.09%	大買/
2024/08/12	437.5	173.03	464.1	177.07	176.00	-26.6	108,358	-0.02%	大買/大賣/
2024/08/09	44	169.58	49.6	170.67	168.50	-5.6	109,102	-0.01%
2024/08/08	122.4	163.35	63	164.62	163.50	59.4	108,889	0.05%	大買/
2024/08/07	756.7	169.46	688.2	172.63	170.50	68.5	107,321	0.06%	大買/大賣/
2024/08/06	229.2	170.35	226.5	167.67	167.50	2.7	105,884	0.00%	大買/大賣/
2024/08/05	196.5	168.96	201.5	169.56	168.00	-5	102,629	0.00%	大買/大賣/
2024/08/02	290.4	191.25	242.1	188.39	186.50	48.3	100,061	0.05%	大買/大賣/
2024/08/01	78.6	202.66	66.2	203.14	202.50	12.4	99,293	0.01%
2024/07/31	74	197.99	75.3	197.69	198.00	-1.4	101,079	0.00%
2024/07/30	19.2	193.74	30.4	191.57	196.00	-11.2	100,915	-0.01%
2024/07/29	63.8	195.00	62.2	193.18	193.00	1.6	101,111	0.00%
2024/07/26	138.1	191.73	156.1	192.05	192.00	-18	101,334	-0.02%	大買/大賣/
2024/07/23	146.2	200.31	38.8	199.66	201.50	107.4	101,273	0.11%	大買/鉅額交易
2024/07/22	102.9	194.83	189.3	198.46	192.50	-86.4	101,525	-0.09%	大買/大賣/
2024/07/19	42.8	201.39	31.7	202.21	204.00	11.1	100,691	0.01%
2024/07/18	122.8	204.82	26	205.56	204.00	96.8	102,383	0.09%	大買/
2024/07/17	65.1	213.44	47.3	213.53	212.00	17.8	101,305	0.02%
2024/07/16	137.4	215.09	99	213.15	213.00	38.4	101,241	0.04%	大買/
2024/07/15	84.9	216.70	95.7	216.59	216.50	-10.8	102,079	-0.01%
2024/07/12	217.9	217.67	95.6	216.24	216.00	122.3	102,453	0.12%	大買/鉅額交易
2024/07/11	88.3	226.46	88.8	225.74	225.50	-0.5	101,909	0.00%
2024/07/10	79.2	224.24	68	223.35	223.50	11.2	103,744	0.01%
2024/07/09	157.3	227.40	124.9	227.21	225.50	32.3	104,436	0.03%	大買/大賣/
2024/07/08	82	222.29	142	223.88	226.50	-60	104,093	-0.06%	大賣/
2024/07/05	79.5	214.23	80.5	213.81	214.50	-1	105,052	0.00%
2024/07/04	64.2	211.11	111.4	212.57	214.50	-47.2	105,962	-0.04%	大賣/
2024/07/03	113.2	205.72	79.2	204.52	203.00	34	105,809	0.03%	大買/
2024/07/02	189.9	208.46	106.3	206.26	204.50	83.6	106,349	0.08%	大買/大賣/
2024/07/01	84.5	215.60	84.9	215.84	216.00	-0.4	106,325	0.00%
2024/06/28	79.1	214.23	80.5	214.28	214.00	-1.5	108,067	0.00%
2024/06/27	54	210.95	41.3	213.37	212.50	12.8	108,103	0.01%
2024/06/26	121.4	212.42	110.4	211.11	210.00	11	109,229	0.01%	大買/大賣/
2024/06/25	112.4	204.98	121.7	206.98	211.00	-9.3	110,700	-0.01%	大買/大賣/
2024/06/24	115.4	207.09	81.3	206.22	206.00	34.1	111,189	0.03%	大買/
2024/06/21	105	214.01	79.8	213.74	212.00	25.2	112,462	0.02%	大買/
2024/06/20	86.8	208.20	139.3	210.54	217.50	-52.5	112,162	-0.05%	大賣/
2024/06/19	283.2	204.16	120.6	205.57	203.00	162.7	113,142	0.14%	大買/大賣/鉅額交易
2024/06/18	128.1	199.57	67.1	198.86	198.50	61	113,310	0.05%	大買/
2024/06/17	289.4	199.23	316.1	197.83	200.00	-26.7	115,217	-0.02%	大買/大賣/
2024/06/14	120.2	195.78	337.2	195.35	198.00	-217	116,569	-0.19%	大買/大賣/鉅額交易
2024/06/13	123.2	191.80	93.1	191.53	192.00	30.1	118,495	0.03%	大買/
2024/06/12	58.1	183.85	141.8	185.47	187.50	-83.7	122,764	-0.07%	大賣/
2024/06/11	50	178.97	1,436.1	179.06	180.50	-1,386.1	123,876	-1.12%	大賣/鉅額交易
2024/06/07	78.4	177.57	15	177.64	177.50	63.3	128,123	0.05%
2024/06/06	501.5	178.91	516.9	177.96	177.50	-15.4	132,975	-0.01%	大買/大賣/
2024/06/05	59	174.73	60	174.98	175.50	-0.9	133,281	0.00%
2024/06/04	1,641.9	174.23	1,553	171.71	171.00	88.9	132,468	0.07%	大買/大賣/
2024/06/03	1,778.6	177.49	1,757.6	176.51	176.50	21.1	131,562	0.02%	大買/大賣/
2024/05/31	1,205.7	177.11	1,175	173.94	172.00	30.7	130,748	0.02%	大買/大賣/
2024/05/30	80.4	177.42	45.1	176.91	176.50	35.4	129,554	0.03%
2024/05/29	384	182.16	316.7	180.53	180.50	67.4	130,014	0.05%	大買/大賣/
2024/05/28	37.8	184.59	56	185.30	185.50	-18.2	129,230	-0.01%
2024/05/27	52.4	183.48	101.9	183.88	185.00	-49.5	128,741	-0.04%	大賣/
2024/05/24	208	171.29	236.8	175.79	176.00	-28.8	127,321	-0.02%	大買/大賣/
2024/05/23	410.2	171.76	442.7	172.92	173.00	-32.5	126,500	-0.03%	大買/大賣/
2024/05/22	21.1	168.55	51.5	169.57	169.00	-30.4	125,395	-0.02%
2024/05/21	90.8	166.87	202.8	166.01	166.00	-112	124,802	-0.09%	大賣/鉅額交易
2024/05/20	258.8	167.17	33	167.36	167.50	225.8	124,336	0.18%	大買/鉅額交易
2024/05/17	773.5	169.19	719.1	170.06	170.00	54.4	123,763	0.04%	大買/大賣/
2024/05/16	916.7	175.34	705.1	172.33	171.50	211.5	122,712	0.17%	大買/大賣/鉅額交易
2024/05/15	492.6	166.62	932.6	168.37	170.50	-440	120,759	-0.36%	大買/大賣/鉅額交易
2024/05/14	1,052.7	169.89	1,103.6	171.92	172.00	-50.9	118,632	-0.04%	大買/大賣/
2024/05/13	620.4	170.52	624.6	169.56	169.50	-4.2	116,850	0.00%	大買/大賣/
2024/05/10	49.6	169.50	14.1	169.36	169.50	35.5	115,830	0.03%
2024/05/09	651.6	171.53	664.3	172.58	170.50	-12.6	114,664	-0.01%	大買/大賣/
2024/05/08	47.4	170.02	25.4	169.93	169.50	22	113,075	0.02%
2024/05/07	65.4	168.98	73.8	169.75	169.50	-8.3	112,117	-0.01%
2024/05/06	14.1	165.93	144	165.42	167.50	-129.9	110,314	-0.12%	大賣/鉅額交易
2024/05/03	1,411	157.42	1,456.2	156.04	156.00	-45.1	107,787	-0.04%	大買/大賣/
2024/05/02	40.5	153.02	16	153.63	154.00	24.5	107,073	0.02%
2024/04/30	1,729	159.75	1,725.6	156.01	156.00	3.4	106,176	0.00%	大買/大賣/
2024/04/29	1,099.2	157.22	1,154.1	158.50	158.50	-54.9	105,289	-0.05%	大買/大賣/
2024/04/26	1,724.4	156.20	1,656.5	155.50	155.00	68	104,036	0.07%	大買/大賣/
2024/04/25	820.4	152.98	821	152.27	151.50	-0.7	102,659	0.00%	大買/大賣/
2024/04/24	1,835	147.87	1,682.6	155.30	156.00	152.4	101,157	0.15%	大買/大賣/鉅額交易
2024/04/23	1,937.4	145.56	340.8	144.51	144.00	1,596.6	98,752	1.62%	大買/大賣/鉅額交易
2024/04/22	14.4	142.80	1,647	144.00	143.00	-1,632.6	98,059	-1.66%	大賣/鉅額交易
2024/04/19	1,308.3	141.81	1,253.5	143.53	143.00	54.8	97,247	0.06%	大買/大賣/
2024/04/18	15.4	146.29	21.1	146.70	148.00	-5.8	95,526	-0.01%
2024/04/17	1,819.6	142.63	1,841.3	146.48	146.50	-21.7	94,851	-0.02%	大買/大賣/
2024/04/16	1,619.5	139.62	1,567.9	139.09	141.00	51.6	93,480	0.06%	大買/大賣/
2024/04/15	1,257.8	146.06	1,196.2	146.43	146.00	61.6	90,976	0.07%	大買/大賣/
2024/04/12	1,848	151.63	1,862	150.52	150.50	-14	89,690	-0.02%	大買/大賣/
2024/04/11	1,462.4	150.93	1,457	149.99	150.00	5.4	87,961	0.01%	大買/大賣/
2024/04/10	1,345.2	158.02	1,359.3	154.96	154.50	-14.1	85,355	-0.02%	大買/大賣/
2024/04/09	1,639.1	158.80	1,534.1	158.60	158.00	105	84,044	0.12%	大買/大賣/鉅額交易
2024/04/08	443.1	159.34	426.2	158.23	158.00	16.8	82,682	0.02%	大買/大賣/
2024/04/03	1,033.1	155.64	1,005.1	158.02	159.00	28	81,311	0.03%	大買/大賣/
2024/04/02	1,824.2	152.11	1,797.6	155.71	159.00	26.6	79,344	0.03%	大買/大賣/
2024/04/01	1,619	151.26	265.8	150.59	150.50	1,353.2	76,692	1.76%	大買/大賣/鉅額交易
2024/03/29	61.1	153.78	377	153.58	150.00	-316	75,560	-0.42%	大賣/鉅額交易
2024/03/28	89.7	153.49	1,103.2	152.90	155.50	-1,013.4	73,210	-1.38%	大賣/鉅額交易
2024/03/27	1,726.4	143.69	1,766	148.58	148.50	-39.7	70,339	-0.06%	大買/大賣/
2024/03/26	1,751.7	145.95	1,806.7	142.04	142.00	-55.1	68,483	-0.08%	大買/大賣/
2024/03/25	1,333.3	145.24	1,332.9	145.53	145.50	0.4	66,381	0.00%	大買/大賣/
2024/03/22	71.1	144.01	87.7	145.86	145.50	-16.6	64,505	-0.03%
2024/03/21	1,467.3	140.96	1,527.8	142.51	142.50	-60.5	61,032	-0.10%	大買/大賣/
2024/03/20	735.1	136.69	792.9	138.12	138.00	-57.8	58,649	-0.10%	大買/大賣/
2024/03/19	733.5	131.99	741.8	135.82	136.00	-8.2	55,781	-0.01%	大買/大賣/
2024/03/18	932.8	132.78	1,004.3	135.83	136.00	-71.6	53,182	-0.13%	大買/大賣/
2024/03/15	23.1	130.46	435.4	130.65	132.00	-412.2	49,532	-0.83%	大賣/鉅額交易
2024/03/14	1,737	120.89	1,732.4	120.97	121.00	4.6	43,236	0.01%	大買/大賣/
2024/03/13	1,265.2	120.91	1,377	120.52	120.50	-111.7	40,314	-0.28%	大買/大賣/鉅額交易
2024/03/12	1,145	112.48	1,356.6	118.07	119.00	-211.6	34,910	-0.61%	大買/大賣/鉅額交易
2024/03/11	783	106.82	878.6	109.41	109.50	-95.6	29,389	-0.33%	大買/大賣/
2024/03/08	828.1	107.07	854.3	105.01	105.00	-26.2	27,431	-0.10%	大買/大賣/
2024/03/07	615	107.99	635.2	107.51	107.50	-20.2	26,533	-0.08%	大買/大賣/
2024/03/06	421.8	106.00	408.1	106.51	106.50	13.7	26,183	0.05%	大買/大賣/
2024/03/05	1,539.1	107.26	858.6	106.54	106.50	680.5	26,190	2.60%	大買/大賣/鉅額交易
2024/03/04	3.2	106.47	593.9	106.24	106.50	-590.7	25,463	-2.32%	大賣/鉅額交易
2024/03/01	9	102.67	8	103.31	102.00	1	24,125	0.00%
2024/02/29	14.1	103.04	21.9	103.43	103.00	-7.8	24,041	-0.03%
2024/02/27	3	103.50	12.4	103.94	103.50	-9.4	23,750	-0.04%
2024/02/26	21.5	103.01	1.1	103.48	103.50	20.5	23,649	0.09%
2024/02/23	0.8	103.31	14.4	103.45	103.00	-13.6	23,790	-0.06%
2024/02/22	0.1	103.00	8	103.50	103.50	-7.9	24,119	-0.03%
2024/02/21	3	103.50	3.2	103.50	103.00	-0.2	24,289	0.00%
2024/02/20	611.1	103.83	145	103.59	103.50	466.1	24,762	1.88%	大買/大賣/鉅額交易
2024/02/19	412	101.62	21.2	102.99	103.00	390.8	24,617	1.59%	大買/鉅額交易
2024/02/16	7	101.36	24.2	101.00	101.50	-17.2	25,053	-0.07%
2024/02/15	20.1	101.45	0	0.00	101.00	20.1	25,287	0.08%
2024/02/05	26.8	101.52	2.6	101.50	101.50	24.2	25,125	0.10%
2024/02/02	23.1	101.76	18	102.36	102.00	5.1	25,105	0.02%
2024/02/01	5	102.00	20.2	102.38	103.00	-15.2	25,344	-0.06%
2024/01/31	16	102.13	26	102.37	102.50	-10	25,428	-0.04%
2024/01/30	10	102.50	1	102.00	102.00	9	25,581	0.04%
2024/01/29	1.1	102.95	47.5	102.77	102.50	-46.4	25,927	-0.18%
2024/01/26	7.5	102.66	39.3	102.53	102.50	-31.8	26,364	-0.12%
2024/01/25	2	101.50	23.4	101.81	102.00	-21.4	26,353	-0.08%
2024/01/24	0.1	101.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/23	0.1	101.00	17.1	100.94	101.00	-17	27,103	-0.06%
2024/01/22	12	99.92	0	0.00	99.90	12	29,035	0.04%
2024/01/19	22.1	100.50	3.2	100.19	100.50	18.9	29,204	0.06%
2024/01/18	3.2	99.04	4	99.75	99.90	-0.8	29,563	0.00%
2024/01/17	52.2	99.04	0.6	99.86	98.60	51.6	29,936	0.17%
2024/01/16	9.1	99.86	0	0.00	100.00	9.1	30,976	0.03%
2024/01/15	21.7	100.11	2	100.00	100.00	19.7	31,922	0.06%
2024/01/12	15	100.53	0	0.00	100.50	15	32,081	0.05%
2024/01/11	41.5	100.05	24	99.96	100.50	17.5	32,209	0.05%
2024/01/10	24.4	100.53	1	100.00	100.00	23.4	32,083	0.07%
2024/01/09	9	101.56	3	101.50	101.00	6	31,963	0.02%
2024/01/08	14.2	102.44	2.5	102.10	101.50	11.7	31,828	0.04%
2024/01/05	20.2	104.00	1.4	104.02	104.00	18.8	31,693	0.06%
2024/01/04	1	104.50	15	104.37	104.00	-14	31,937	-0.04%
2024/01/03	6	104.49	64.2	104.50	104.50	-58.2	32,154	-0.18%
2024/01/02	0	0.00	27.4	104.63	105.00	-27.4	32,305	-0.08%
2023/12/29	2.1	104.50	42.4	104.55	104.50	-40.4	32,250	-0.13%
2023/12/28	1.2	103.50	6	104.00	104.00	-4.9	32,274	-0.02%
2023/12/27	3.1	103.50	11.6	103.63	103.50	-8.5	32,180	-0.03%
2023/12/26	0	0.00	5.1	103.50	104.00	-5.1	32,097	-0.02%
2023/12/25	3	103.83	6.4	103.24	103.50	-3.4	32,284	-0.01%
2023/12/22	20.1	103.50	1	103.50	103.50	19.1	32,363	0.06%
2023/12/21	2.1	103.00	8	103.31	103.50	-5.9	32,468	-0.02%
2023/12/20	32.1	103.48	82.5	103.32	104.50	-50.5	32,160	-0.16%
2023/12/19	3	101.67	33.6	102.46	102.50	-30.6	31,507	-0.10%
2023/12/18	11.1	101.50	25	101.90	102.00	-13.9	31,329	-0.04%
2023/12/15	5.2	101.50	12.1	101.87	101.50	-6.9	31,177	-0.02%
2023/12/14	0	0.00	15	101.93	102.00	-15	30,726	-0.05%
2023/12/13	9.5	101.00	9.1	101.00	101.00	0.4	30,500	0.00%
2023/12/12	20	101.00	0	100.50	101.00	20	30,839	0.06%
2023/12/11	8.2	101.25	5	101.00	101.00	3.2	30,769	0.01%
2023/12/08	2	101.50	1.2	101.50	101.50	0.8	30,658	0.00%
2023/12/07	1	101.00	0	0.00	101.00	1	30,887	0.00%
2023/12/06	3.4	101.30	3	101.00	101.00	0.4	30,950	0.00%
2023/12/05	6.6	101.30	11	100.91	101.00	-4.4	30,895	-0.01%
2023/12/04	4.2	100.88	5	101.00	101.00	-0.8	30,773	0.00%
2023/12/01	26.2	100.54	2.1	101.00	100.50	24.1	30,811	0.08%
2023/11/30	9.1	101.50	2.3	101.57	101.50	6.8	30,592	0.02%
2023/11/29	3.1	102.33	4	102.00	102.00	-1	30,267	0.00%
2023/11/28	0.1	102.50	4.5	102.61	102.50	-4.4	29,970	-0.01%
2023/11/27	8.4	102.18	1	103.00	101.50	7.4	30,482	0.02%
2023/11/24	1	101.50	3	101.00	101.50	-2	30,442	-0.01%
2023/11/22	14.3	102.86	2.8	102.29	102.00	11.5	31,063	0.04%
2023/11/21	2	102.25	30	101.80	102.50	-28	30,942	-0.09%
2023/11/20	5.4	101.01	7.7	101.05	101.00	-2.3	31,170	-0.01%
2023/11/17	8.2	102.69	63	102.60	102.50	-54.8	30,949	-0.18%
2023/11/16	26.2	101.00	17.3	101.03	101.00	8.9	30,387	0.03%
2023/11/15	13.7	100.45	6.8	100.43	100.50	6.9	30,054	0.02%
2023/11/14	7.2	98.42	75.2	100.01	100.00	-68	29,488	-0.23%
2023/11/13	4.2	97.54	3.5	98.03	97.70	0.7	29,120	0.00%
2023/11/10	45.2	97.26	1	97.30	97.20	44.2	29,544	0.15%
2023/11/09	37.1	97.98	11.2	98.10	97.90	25.9	30,337	0.09%
2023/11/08	6.2	96.99	3.2	96.99	97.00	3	30,321	0.01%
2023/11/07	60.3	95.82	0	0.00	96.10	60.3	30,373	0.20%
2023/11/06	2.6	96.73	14.2	97.11	96.40	-11.6	30,281	-0.04%
2023/11/03	17.1	95.63	97	95.91	95.80	-79.9	29,982	-0.27%
2023/11/02	11.1	96.69	13.1	96.95	97.00	-2	29,758	-0.01%
2023/11/01	18.1	96.02	13.4	95.91	95.60	4.8	30,097	0.02%
2023/10/31	38.3	95.87	12.5	96.18	96.50	25.8	30,309	0.09%
2023/10/30	190.1	95.33	51.3	94.99	94.50	138.8	29,933	0.46%	大買/鉅額交易
2023/10/27	60.2	98.37	11	98.30	98.20	49.2	28,083	0.18%
2023/10/26	31.8	98.24	5.6	98.43	98.50	26.2	28,036	0.09%
2023/10/25	54.9	99.02	35	99.07	99.00	19.9	27,773	0.07%
2023/10/24	118.2	98.71	42.6	98.68	98.30	75.6	27,620	0.27%	大買/
2023/10/23	60	100.77	2.1	100.29	100.50	57.9	26,288	0.22%
2023/10/20	8.1	103.31	61	103.87	103.50	-52.9	25,919	-0.20%
2023/10/19	11.2	103.78	7	104.29	103.50	4.2	25,714	0.02%
2023/10/18	9.1	105.83	20.3	106.36	105.50	-11.2	25,514	-0.04%
2023/10/17	2.1	106.53	15	107.33	106.50	-12.9	25,614	-0.05%
2023/10/16	21	106.76	4.2	106.98	107.00	16.8	26,265	0.06%
2023/10/13	8	107.13	11	107.27	107.50	-3	26,851	-0.01%
2023/10/12	0.3	106.00	24	106.85	107.00	-23.7	27,096	-0.09%
2023/10/11	2	106.00	58	106.05	106.00	-56	27,348	-0.20%
2023/10/06	1	106.00	12.1	105.25	105.50	-11.1	27,369	-0.04%
2023/10/05	16.2	103.04	3.5	103.43	103.50	12.7	27,528	0.05%
2023/10/04	19.4	102.72	6.3	103.00	103.00	13.1	27,645	0.05%
2023/10/03	28.3	103.98	1	104.00	104.00	27.3	27,599	0.10%
2023/10/02	1.1	104.50	17	104.97	104.50	-16	27,816	-0.06%
2023/09/28	17.2	103.82	26	104.38	104.00	-8.8	28,735	-0.03%
2023/09/27	10.4	104.00	15	104.00	104.00	-4.6	29,226	-0.02%
2023/09/26	14.1	104.43	10.5	104.50	104.00	3.6	30,286	0.01%
2023/09/25	11.2	105.05	11.1	105.32	105.50	0.1	31,242	0.00%
2023/09/22	9.1	105.06	23	105.37	105.00	-13.9	31,773	-0.04%
2023/09/21	38.6	105.27	7.1	105.57	105.00	31.5	32,181	0.10%
2023/09/20	3.1	106.32	0	0.00	106.00	3.1	32,555	0.01%
2023/09/19	23	106.54	26	107.19	106.50	-3	33,360	-0.01%
2023/09/18	11	106.00	3.6	106.14	106.50	7.4	34,796	0.02%
2023/09/15	3	106.17	50.4	106.50	106.00	-47.4	35,058	-0.14%
2023/09/14	1	106.50	9	106.50	106.50	-8	34,962	-0.02%
2023/09/13	7.3	106.77	6	107.25	106.00	1.3	35,116	0.00%
2023/09/12	0	0.00	33	107.09	107.50	-33	35,594	-0.09%
2023/09/11	60.2	105.20	4.1	105.01	105.00	56.1	35,679	0.16%
2023/09/08	29.8	105.55	4	105.50	106.00	25.8	35,975	0.07%
2023/09/07	3	105.67	4	105.50	105.50	-1	36,936	0.00%
2023/09/06	5.5	106.09	2.5	106.30	106.00	3	38,325	0.01%
2023/09/05	3	106.67	6	106.50	107.00	-3	38,319	-0.01%
2023/09/04	5.8	106.09	3	106.17	106.50	2.8	38,384	0.01%
2023/09/01	0	0.00	15.3	107.13	107.50	-15.3	38,403	-0.04%
2023/08/31	7.2	106.00	4	106.50	106.50	3.2	38,772	0.01%
2023/08/30	8	106.13	1	106.50	106.00	7	38,234	0.02%
2023/08/29	46	105.93	6	106.00	106.00	40	38,783	0.10%
2023/08/28	0.2	109.00	1.1	108.91	108.00	-0.9	38,485	0.00%
2023/08/25	3.7	108.31	2.5	108.30	108.00	1.2	39,185	0.00%
2023/08/24	6.2	109.41	152	109.27	109.50	-145.9	40,302	-0.36%	大賣/鉅額交易
2023/08/23	0	0.00	8	106.88	106.50	-8	40,756	-0.02%
2023/08/22	0.2	106.00	15.8	106.67	106.50	-15.6	41,061	-0.04%
2023/08/21	12.3	105.79	5.3	105.56	106.00	7	41,271	0.02%
2023/08/18	21.9	106.05	2.2	106.04	106.00	19.7	41,354	0.05%
2023/08/17	7.8	106.57	14.3	105.83	106.50	-6.5	41,432	-0.02%
2023/08/16	69.3	105.66	1.6	106.09	105.50	67.7	41,323	0.16%
2023/08/15	35.3	107.79	23.4	107.57	107.00	11.9	41,146	0.03%
2023/08/14	18	109.81	39	109.59	110.00	-21	40,542	-0.05%
2023/08/11	22	108.86	10	110.00	108.50	12	40,690	0.03%
2023/08/10	10.8	109.53	13	110.40	110.00	-2.2	41,012	-0.01%
2023/08/09	1	111.00	32	110.83	110.50	-31	41,109	-0.08%
2023/08/08	2	110.50	0.5	110.50	110.50	1.5	41,947	0.00%
2023/08/07	18.7	111.67	11.2	112.38	109.50	7.4	41,823	0.02%
2023/08/04	2	110.00	20	110.33	111.00	-18	41,358	-0.04%
2023/08/02	16.4	108.48	6	108.00	108.00	10.4	41,384	0.03%
2023/08/01	10.1	110.19	33	110.03	110.50	-22.9	40,993	-0.06%
2023/07/31	21	109.02	36	108.65	108.50	-15	40,803	-0.04%
2023/07/28	22.1	109.75	23.7	109.55	109.50	-1.6	40,510	0.00%
2023/07/27	6.6	110.84	2	111.50	110.50	4.6	40,589	0.01%
2023/07/26	2	111.75	15.2	111.57	111.50	-13.2	40,899	-0.03%
2023/07/25	27.5	110.90	32	111.18	112.00	-4.5	40,721	-0.01%
2023/07/24	25.6	108.21	8	108.06	108.00	17.6	39,989	0.04%
2023/07/21	32	107.11	6	107.67	107.50	26	40,226	0.06%
2023/07/20	18.5	108.62	1	108.00	108.00	17.5	40,260	0.04%
2023/07/19	43.2	109.10	11.1	109.77	108.50	32.1	40,018	0.08%
2023/07/18	5.1	111.89	70.1	111.88	112.00	-65	39,654	-0.16%
2023/07/17	15	110.40	11.1	110.00	110.50	3.9	39,110	0.01%
2023/07/14	2	106.75	30.4	108.74	109.50	-28.4	38,735	-0.07%
2023/07/13	14	108.07	5	107.70	107.00	9	38,284	0.02%
2023/07/12	10.6	106.95	21	106.52	107.50	-10.4	38,042	-0.03%
2023/07/11	5.7	104.78	0	0.00	105.00	5.7	37,842	0.02%
2023/07/10	28.2	104.97	6	105.50	104.50	22.2	37,828	0.06%
2023/07/07	33.1	104.63	11	104.91	105.50	22.1	37,756	0.06%
2023/07/06	54.8	105.90	2	106.00	105.50	52.8	37,732	0.14%
2023/07/05	54.4	108.52	15.4	108.71	108.50	39	36,789	0.11%
2023/07/04	68.2	110.49	7	111.50	110.00	61.2	36,139	0.17%
2023/07/03	12.2	114.75	21.1	114.48	115.00	-9	35,462	-0.03%
2023/06/30	14.2	112.30	10	112.60	113.00	4.2	34,309	0.01%
2023/06/29	59.3	114.08	6	114.25	113.00	53.3	33,829	0.16%
2023/06/28	16.5	114.91	1	115.00	115.00	15.5	33,522	0.05%
2023/06/27	23.2	114.80	6.1	115.65	114.00	17.1	33,179	0.05%
2023/06/26	15.7	115.01	36.1	115.38	115.50	-20.4	32,601	-0.06%
2023/06/21	5.3	112.88	12	112.79	113.00	-6.8	32,082	-0.02%
2023/06/20	8.3	112.50	7	112.43	112.50	1.3	32,028	0.00%
2023/06/19	8.3	112.18	20	112.13	112.50	-11.8	31,892	-0.04%
2023/06/16	11	111.27	22.1	111.93	111.00	-11.1	31,825	-0.03%
2023/06/15	25	111.48	17.1	111.18	111.50	7.9	31,398	0.03%
2023/06/14	5.2	112.57	18.1	112.64	112.50	-12.8	31,855	-0.04%
2023/06/13	49.1	112.55	54.9	112.46	112.50	-5.8	31,723	-0.02%
2023/06/12	24.8	110.91	80.3	109.91	110.50	-55.5	30,901	-0.18%
2023/06/09	2	107.50	3	107.50	108.00	-1	29,760	0.00%
2023/06/08	6.2	107.26	2.1	107.07	107.00	4	29,876	0.01%
2023/06/07	6	107.50	3	107.50	108.00	3	30,051	0.01%
2023/06/06	7.2	106.44	104.5	106.50	107.00	-97.3	30,703	-0.32%	大賣/
2023/06/05	10.3	107.77	10	108.50	107.50	0.3	30,622	0.00%
2023/06/02	22	108.05	50	108.55	108.00	-28	31,419	-0.09%
2023/06/01	15.7	107.45	76.1	107.47	108.00	-60.4	31,156	-0.19%
2023/05/31	2	107.00	21	106.98	106.50	-19	30,871	-0.06%
2023/05/30	9.2	107.05	57.2	107.03	107.00	-48	30,356	-0.16%
2023/05/29	2	104.76	27.4	104.74	105.50	-25.3	29,635	-0.09%
2023/05/26	21.5	102.38	2	102.50	102.50	19.5	29,233	0.07%
2023/05/25	18	102.53	0.2	102.94	102.50	17.8	28,999	0.06%
2023/05/24	5	102.80	1	102.50	103.00	4	28,936	0.01%
2023/05/23	23	102.72	3	102.50	102.50	20	28,904	0.07%
2023/05/22	13	102.54	0.1	103.00	103.00	13	28,907	0.04%
2023/05/19	6	102.50	1	103.00	103.00	5	29,083	0.02%
2023/05/18	1	103.00	0	0.00	103.00	1	29,193	0.00%
2023/05/17	7	102.36	0	0.00	102.50	7	29,333	0.02%
2023/05/16	17.7	102.44	2	102.01	102.00	15.7	28,993	0.05%
2023/05/15	45.5	102.02	0	102.50	102.00	45.4	28,601	0.16%
2023/05/12	12.5	105.50	2	105.00	102.50	10.5	28,557	0.04%
2023/05/11	12.5	105.50	2	105.00	105.00	10.5	27,867	0.04%
2023/05/10	1.6	106.16	6	106.50	106.50	-4.4	27,910	-0.02%
2023/05/09	0	0.00	19.2	105.90	106.50	-19.2	28,140	-0.07%
2023/05/08	3.2	105.00	10.5	105.05	105.00	-7.3	28,301	-0.03%
2023/05/05	0	0.00	21.6	105.44	105.00	-21.6	28,849	-0.07%
2023/05/04	5	105.00	0	0.00	105.00	5	29,465	0.02%
2023/05/03	0.2	105.50	8	105.50	105.50	-7.8	29,917	-0.03%
2023/05/02	2	106.00	60.9	105.35	106.00	-58.9	30,781	-0.19%
2023/04/28	0	0.00	25	104.20	104.50	-25	31,312	-0.08%
2023/04/27	1	103.99	0	0.00	103.50	1	31,454	0.00%
2023/04/26	0.1	103.50	4	104.00	103.50	-3.9	31,624	-0.01%
2023/04/25	30.5	103.22	39.3	103.50	103.00	-8.9	31,354	-0.03%
2023/04/24	1	103.50	1.5	104.00	103.50	-0.5	31,215	0.00%
2023/04/21	7.1	104.42	32.1	104.44	104.00	-25	31,240	-0.08%
2023/04/20	0.2	104.04	8	104.44	104.50	-7.8	31,018	-0.03%
2023/04/19	1.1	104.00	4	104.00	104.00	-2.9	31,244	-0.01%
2023/04/18	3.2	104.00	2	104.00	104.50	1.2	31,266	0.00%
2023/04/17	4	104.00	3.8	103.74	104.00	0.2	31,594	0.00%
2023/04/14	4	104.13	13	104.38	104.50	-9	32,030	-0.03%
2023/04/13	3.1	103.00	1	103.00	103.00	2.1	32,380	0.01%
2023/04/12	17.6	102.77	10	102.50	102.50	7.6	32,302	0.02%
2023/04/11	11.3	103.06	3	103.50	103.50	8.3	32,585	0.03%
2023/04/10	2.6	103.34	0	0.00	103.00	2.6	32,478	0.01%
2023/04/07	6	103.17	0.2	103.50	103.00	5.8	32,418	0.02%
2023/04/06	22.3	104.47	20.5	104.01	103.50	1.8	32,371	0.01%
2023/03/31	1	104.01	12.1	104.71	104.00	-11	31,976	-0.03%
2023/03/30	1	104.00	23.2	103.98	104.50	-22.2	32,025	-0.07%
2023/03/29	20	103.60	3.1	103.18	103.50	16.9	32,165	0.05%
2023/03/28	27.1	103.04	1	103.00	103.00	26.1	32,556	0.08%
2023/03/27	41.1	103.71	0	0.00	103.50	41.1	32,645	0.13%
2023/03/24	44.7	104.57	34.1	105.35	105.50	10.6	33,306	0.03%
2023/03/23	11.1	103.50	2	104.00	103.50	9.1	32,568	0.03%
2023/03/22	0.2	103.50	0	0.00	103.50	0.2	32,454	0.00%
2023/03/21	0	0.00	5.2	103.69	103.50	-5.2	32,672	-0.02%
2023/03/20	9.5	102.89	4	102.75	102.50	5.5	32,644	0.02%
2023/03/17	1	104.00	27	103.89	103.50	-26	32,828	-0.08%
2023/03/16	5.8	102.64	6	102.33	102.00	-0.2	32,303	0.00%
2023/03/15	0.3	102.59	1.1	102.50	102.50	-0.8	32,585	0.00%
2023/03/14	14.1	101.75	2	102.00	102.00	12.1	33,160	0.04%
2023/03/13	7	101.86	3	102.00	103.00	4	33,434	0.01%
2023/03/10	5.4	101.72	11	102.00	102.00	-5.6	34,333	-0.02%
2023/03/09	36.1	102.83	2.1	102.57	102.50	34	34,973	0.10%
2023/03/08	34.8	104.49	16	104.44	104.00	18.8	35,167	0.05%
2023/03/07	17.2	105.32	49.6	105.11	105.00	-32.4	35,211	-0.09%
2023/03/06	10.5	103.98	58.2	103.76	103.50	-47.7	34,782	-0.14%
2023/03/03	0.4	103.00	16.1	103.40	102.50	-15.7	34,733	-0.05%
2023/03/02	0.1	102.05	12	102.71	102.50	-11.9	34,949	-0.03%
2023/03/01	6.4	100.19	20	101.75	102.00	-13.6	35,010	-0.04%
2023/02/24	21.7	101.70	2.3	101.92	101.00	19.4	34,736	0.06%
2023/02/23	2	102.75	7	103.00	103.00	-5	34,341	-0.01%
2023/02/22	7.4	101.66	2	101.75	102.00	5.4	34,713	0.02%
2023/02/21	3.6	102.59	1	103.00	102.50	2.6	34,783	0.01%
2023/02/20	4.1	102.76	1.1	102.55	103.00	3.1	35,331	0.01%
2023/02/17	7.5	103.00	18.9	103.19	103.50	-11.4	35,745	-0.03%
2023/02/16	3.5	102.93	19.3	103.29	103.50	-15.8	36,384	-0.04%
2023/02/15	11.2	102.04	13.2	102.34	102.50	-2	37,202	-0.01%
2023/02/14	5	101.50	10	102.00	102.00	-5	37,250	-0.01%
2023/02/13	1.3	101.50	34	101.06	101.00	-32.7	37,616	-0.09%
2023/02/10	9.2	101.76	5	101.50	101.50	4.2	37,809	0.01%
2023/02/09	3.1	101.00	29.5	101.01	101.00	-26.5	38,059	-0.07%
2023/02/08	6.6	100.62	0	0.00	100.50	6.6	38,379	0.02%
2023/02/07	12.2	100.84	0	0.00	100.50	12.2	38,627	0.03%
2023/02/06	41.1	101.43	41	101.55	101.50	0.1	38,581	0.00%
2023/02/03	7.7	99.67	1	99.80	99.60	6.7	38,523	0.02%
2023/02/02	66.4	100.41	21	100.19	100.00	45.4	38,531	0.12%
2023/02/01	27.3	100.26	11	100.45	100.00	16.3	38,077	0.04%
2023/01/31	7.5	99.43	45.2	99.99	99.70	-37.7	37,933	-0.10%
2023/01/30	54	98.27	3	99.47	98.10	51	37,093	0.14%
2023/01/17	23.1	98.23	1	98.20	98.10	22.1	36,341	0.06%
2023/01/16	14.2	98.26	10	98.50	98.10	4.2	36,361	0.01%
2023/01/13	3	99.13	8.5	99.02	98.60	-5.5	36,315	-0.02%
2023/01/12	4.1	98.80	6	98.82	98.60	-1.9	36,978	-0.01%
2023/01/11	0.4	99.52	0	0.00	99.10	0.4	37,569	0.00%
2023/01/10	11.6	99.64	4	99.68	99.40	7.6	37,879	0.02%
2023/01/09	5.4	99.17	1	99.10	99.10	4.4	38,027	0.01%
2023/01/06	5.4	98.55	1	98.60	98.40	4.4	37,890	0.01%
2023/01/05	10.5	98.05	0	0.00	98.00	10.5	38,045	0.03%
2023/01/04	34.7	98.16	6	98.18	98.10	28.7	38,079	0.08%
2023/01/03	28.9	98.42	23.5	98.70	99.10	5.4	38,013	0.01%
2022/12/30	1	99.90	1	99.90	99.90	0	37,602	0.00%
2022/12/29	47.2	99.78	5.1	99.74	99.70	42.2	37,753	0.11%
2022/12/28	10.3	100.11	1	100.00	100.50	9.3	38,005	0.02%
2022/12/27	1	101.00	0	0.00	100.50	1	37,915	0.00%
2022/12/26	0.3	101.00	0.2	101.00	101.00	0.1	38,115	0.00%
2022/12/23	5	100.60	5	101.00	101.00	0	38,434	0.00%
2022/12/22	0	0.00	10.8	100.96	101.00	-10.8	38,849	-0.03%
2022/12/21	12.1	100.42	0	0.00	100.00	12.1	39,308	0.03%
2022/12/20	60.5	100.25	5.8	100.52	100.00	54.7	39,198	0.14%
2022/12/19	4	100.63	4	101.00	101.50	0	39,135	0.00%
2022/12/16	33.4	100.54	6	101.00	100.50	27.4	38,899	0.07%
2022/12/15	16.1	101.54	2	102.25	101.50	14.1	38,102	0.04%
2022/12/14	1	101.50	7	102.43	102.50	-6	38,124	-0.02%
2022/12/13	38.2	101.34	2	101.50	101.00	36.2	38,141	0.09%
2022/12/12	14.1	101.50	0	0.00	102.00	14.1	37,850	0.04%
2022/12/09	6	102.08	7.1	102.50	102.00	-1.1	38,145	0.00%
2022/12/08	12	101.79	4	101.88	101.50	8	37,890	0.02%
2022/12/07	25.5	102.68	4	102.00	102.00	21.5	37,817	0.06%
2022/12/06	57.6	103.34	5	103.30	103.00	52.6	37,621	0.14%
2022/12/05	10.2	106.24	10	106.20	105.50	0.2	37,014	0.00%
2022/12/02	14.5	105.46	69.4	105.17	105.50	-54.9	36,500	-0.15%
2022/12/01	19.3	102.47	45	102.48	103.00	-25.7	35,734	-0.07%
2022/11/30	12	100.79	10	101.35	100.50	2	34,905	0.01%
2022/11/29	17.2	100.01	9	100.03	100.00	8.2	34,038	0.02%
2022/11/28	30.5	99.98	2	100.00	100.00	28.5	33,757	0.08%
2022/11/25	5.6	100.78	94	101.00	100.50	-88.4	33,605	-0.26%
2022/11/24	15.7	100.18	108	100.45	101.00	-92.3	33,507	-0.28%	大賣/
2022/11/23	5	100.90	2	101.25	100.50	3	33,169	0.01%
2022/11/22	26	100.19	2	100.50	100.50	24	33,091	0.07%
2022/11/21	17.1	100.21	0	0.00	100.00	17.1	32,902	0.05%
2022/11/18	26.8	101.23	6	102.08	100.50	20.8	32,636	0.06%
2022/11/17	5.2	101.31	23	101.02	101.50	-17.8	32,326	-0.06%
2022/11/16	18	101.58	5	101.90	101.50	13	32,188	0.04%
2022/11/15	4	101.88	9	101.89	101.50	-5	31,685	-0.02%
2022/11/14	9.4	99.97	9	101.44	101.50	0.4	31,198	0.00%
2022/11/11	108.6	100.26	11	100.23	100.00	97.6	30,512	0.32%	大買/
2022/11/10	38.3	100.57	5	101.00	100.50	33.3	29,543	0.11%
2022/11/09	1.2	102.00	15	100.93	102.50	-13.8	29,373	-0.05%
2022/11/08	5.6	100.14	1	100.50	100.00	4.6	29,190	0.02%
2022/11/07	39.2	100.07	20	100.50	100.00	19.2	29,498	0.06%
2022/11/04	45.3	100.06	4	100.13	100.50	41.3	29,858	0.14%
2022/11/03	21	101.03	4	101.00	101.00	17	29,990	0.06%
2022/11/02	10.4	101.27	7.2	101.58	102.00	3.2	29,765	0.01%
2022/11/01	40	101.20	0	102.00	101.50	39.9	29,668	0.13%
2022/10/31	12.1	101.80	4	102.13	102.50	8.1	29,304	0.03%
2022/10/28	2	103.50	3	103.50	104.00	-1	29,222	0.00%
2022/10/27	0	0.00	20	104.88	104.00	-20	29,368	-0.07%
2022/10/26	0	0.00	23	103.52	104.00	-23	29,519	-0.08%
2022/10/25	13	103.15	3	103.17	103.50	10	29,293	0.03%
2022/10/24	3	103.50	2	103.01	103.00	1	29,045	0.00%
2022/10/21	4	102.88	4	103.00	103.50	0	28,923	0.00%
2022/10/20	25.5	101.75	2	102.00	102.50	23.5	29,034	0.08%
2022/10/19	15	103.23	12	103.50	103.00	3	28,453	0.01%
2022/10/18	16	103.81	2	104.25	103.50	14	28,204	0.05%
2022/10/17	1	105.00	11	105.18	105.00	-10	28,041	-0.04%
2022/10/14	1.3	105.00	7	105.36	105.00	-5.8	27,956	-0.02%
2022/10/13	7	103.36	10	103.45	103.50	-3	28,122	-0.01%
2022/10/12	4.9	104.06	0	0.00	103.00	4.9	27,974	0.02%
2022/10/11	22.6	105.00	29	104.53	104.00	-6.4	27,628	-0.02%
2022/10/07	0.2	107.00	0	0.00	107.50	0.2	27,413	0.00%
2022/10/06	2	107.25	11.1	107.23	107.50	-9.1	27,815	-0.03%
2022/10/05	17.1	106.03	79	106.30	107.00	-61.9	27,893	-0.22%
2022/10/04	1	103.00	1	102.50	102.50	0	27,455	0.00%
2022/10/03	5.4	101.38	3	100.67	101.00	2.4	27,474	0.01%
2022/09/30	7.1	100.22	3	101.50	102.00	4.1	27,695	0.01%
2022/09/29	11.4	101.19	1	102.00	101.50	10.4	27,913	0.04%
2022/09/28	86.6	101.57	13	101.50	100.50	73.6	28,002	0.26%
2022/09/27	17.7	103.12	3.6	103.72	103.50	14	27,942	0.05%
2022/09/26	52.6	104.40	9	104.44	104.00	43.6	28,760	0.15%
2022/09/23	11.3	106.94	0.1	107.00	106.50	11.2	29,122	0.04%
2022/09/22	11.3	106.94	1	106.50	107.00	10.3	29,606	0.03%
2022/09/21	3	106.83	10	108.50	107.00	-7	29,763	-0.02%
2022/09/20	6	107.75	2	107.50	108.50	4	29,793	0.01%
2022/09/19	9	106.61	0	0.00	107.00	9	29,797	0.03%
2022/09/16	9	107.00	4.3	107.50	107.50	4.7	30,004	0.02%
2022/09/15	2	108.50	10	108.00	108.00	-8	30,148	-0.03%
2022/09/14	15.1	107.53	2	108.00	107.50	13.1	30,383	0.04%
2022/09/13	1	110.00	9	109.44	110.00	-8	30,584	-0.03%
2022/09/12	1	108.00	2	108.25	108.50	-1	30,594	0.00%
2022/09/08	1	106.52	1	106.50	107.00	0	31,113	0.00%
2022/09/07	23.4	106.51	7	106.29	106.00	16.4	31,387	0.05%
2022/09/06	12	107.58	4	107.63	108.50	8	31,270	0.03%
2022/09/05	1	108.00	2	108.00	108.00	-1	31,528	0.00%
2022/09/02	5	107.80	0	107.50	107.50	5	31,931	0.02%
2022/09/01	34.5	107.59	0	0.00	107.50	34.5	32,046	0.11%
2022/08/31	6.1	108.01	1	109.00	109.00	5.1	31,915	0.02%
2022/08/30	11.3	108.23	3	108.17	108.50	8.3	31,741	0.03%
2022/08/29	18.2	108.09	1	108.00	108.00	17.2	32,006	0.05%
2022/08/26	2	110.00	1	110.00	110.50	1	32,155	0.00%
2022/08/25	6	109.83	1	110.00	109.50	5	32,478	0.02%
2022/08/24	22.5	109.32	2	109.50	109.50	20.5	33,426	0.06%
2022/08/23	10.2	110.01	0	0.00	110.00	10.2	34,509	0.03%
2022/08/22	22.6	110.09	14	110.46	111.00	8.6	34,940	0.02%
2022/08/19	3.1	111.02	9.1	111.45	111.00	-6	35,525	-0.02%
2022/08/18	1.2	111.09	17	111.56	112.00	-15.8	35,898	-0.04%
2022/08/17	1.1	111.99	4	112.13	112.50	-2.9	36,728	-0.01%
2022/08/16	21.1	110.81	8	111.44	111.00	13.1	36,840	0.04%
2022/08/15	14.1	112.21	4.3	112.26	112.00	9.8	36,930	0.03%
2022/08/12	12	113.04	35.3	112.93	112.50	-23.3	37,208	-0.06%
2022/08/11	1	112.50	43.7	112.01	113.00	-42.7	37,022	-0.12%
2022/08/10	25	110.12	51.2	110.50	110.00	-26.2	36,918	-0.07%
2022/08/09	1	108.50	18.1	108.72	109.00	-17.1	36,398	-0.05%
2022/08/08	1.2	107.93	1	107.50	108.00	0.2	36,343	0.00%
2022/08/05	0	0.00	3	108.17	108.00	-3	36,295	-0.01%
2022/08/04	23.1	107.11	5	106.50	108.00	18.1	36,249	0.05%
2022/08/03	3.1	107.36	33	107.29	108.50	-29.9	35,932	-0.08%
2022/08/02	26.1	107.19	24	107.19	108.00	2.1	35,709	0.01%
2022/08/01	3	108.50	13.1	108.54	109.00	-10.1	35,441	-0.03%
2022/07/29	3	108.67	4	109.00	109.00	-1	35,652	0.00%
2022/07/28	39	108.45	14.4	108.60	108.50	24.6	35,867	0.07%
2022/07/27	7.2	108.21	23.6	108.69	108.00	-16.4	36,003	-0.05%
2022/07/26	1	107.50	2.2	107.95	108.00	-1.2	35,778	0.00%
2022/07/25	13	107.50	21.1	107.22	107.50	-8.1	35,635	-0.02%
2022/07/22	4	106.50	6	106.00	106.00	-2	35,447	-0.01%
2022/07/20	11	103.09	0	0.00	103.50	11	35,419	0.03%
2022/07/19	16.5	104.00	3	104.17	104.00	13.5	35,511	0.04%
2022/07/15	3.9	105.13	18.7	105.35	105.00	-14.8	35,469	-0.04%
2022/07/14	20.2	104.40	55.1	104.39	105.00	-35	35,384	-0.10%
2022/07/13	21.2	103.00	6.1	103.08	102.50	15.2	34,910	0.04%
2022/07/12	25.2	99.99	0.1	100.50	100.50	25.1	34,569	0.07%
2022/07/11	19	101.11	0	0.00	101.00	19	34,330	0.06%
2022/07/08	6.1	102.01	0	0.00	102.00	6.1	34,172	0.02%
2022/07/07	5.1	102.31	18	101.92	103.50	-12.9	33,867	-0.04%
2022/07/06	4.1	101.16	10	101.00	100.50	-5.9	33,478	-0.02%
2022/07/05	39.3	102.08	42	102.39	102.50	-2.7	33,199	-0.01%
2022/07/04	40.2	100.49	3	100.83	100.00	37.2	32,860	0.11%
2022/07/01	42.4	106.46	100	106.32	106.00	-57.6	32,262	-0.18%
2022/06/30	21	109.45	33	109.85	109.00	-12	31,744	-0.04%
2022/06/29	13	111.00	6	111.42	111.00	7	31,393	0.02%
2022/06/28	11	111.27	14	111.32	112.00	-3	31,168	-0.01%
2022/06/27	6	111.00	7	111.50	111.00	-1	31,040	0.00%
2022/06/24	14.1	109.15	17.9	109.97	110.00	-3.8	30,863	-0.01%
2022/06/23	52.2	108.40	1	108.51	108.00	51.2	30,701	0.17%
2022/06/22	4.1	109.52	5	110.10	109.50	-0.9	30,281	0.00%
2022/06/21	6.1	111.90	20.4	111.30	112.00	-14.3	30,597	-0.05%
2022/06/20	18.1	109.36	13	109.40	109.00	5.1	30,276	0.02%
2022/06/17	43.6	109.99	13.5	109.81	109.50	30.1	30,071	0.10%
2022/06/16	2.6	111.79	9.1	112.55	111.50	-6.5	29,597	-0.02%
2022/06/15	2	112.00	10	112.00	112.00	-8	30,439	-0.03%
2022/06/14	35	110.49	16.8	111.45	111.50	18.3	30,755	0.06%
2022/06/13	30.5	112.00	13.1	111.81	111.50	17.4	30,823	0.06%
2022/06/10	12	114.50	0	0.00	114.00	12	30,587	0.04%
2022/06/09	5	115.30	20	115.22	115.50	-15	30,617	-0.05%
2022/06/08	0.3	114.00	1	114.00	114.00	-0.7	30,518	0.00%
2022/06/07	84.8	114.03	57	114.05	113.50	27.8	30,625	0.09%
2022/06/06	64.1	114.55	29.7	115.88	115.50	34.3	30,483	0.11%
2022/06/02	71	114.52	87	115.41	114.00	-16.1	30,890	-0.05%
2022/06/01	18	114.20	99.9	115.12	114.50	-81.9	31,010	-0.26%
2022/05/31	15.5	112.13	88.1	112.52	113.00	-72.6	30,133	-0.24%
2022/05/30	2	110.50	7.2	110.21	110.50	-5.2	28,871	-0.02%
2022/05/27	0.2	110.00	30.3	110.47	110.00	-30.1	28,372	-0.11%
2022/05/26	1.5	109.16	6	109.50	109.00	-4.5	27,992	-0.02%
2022/05/25	7	110.00	24.4	109.60	109.50	-17.4	27,818	-0.06%
2022/05/24	1	108.50	12	108.42	108.00	-11	27,347	-0.04%
2022/05/23	13.3	107.66	9	108.16	108.00	4.3	26,969	0.02%
2022/05/20	17.1	107.50	22.1	108.16	107.00	-5.1	26,832	-0.02%
2022/05/19	14.2	106.24	20	107.12	107.50	-5.8	26,456	-0.02%
2022/05/18	5.1	106.70	45.1	106.20	107.00	-39.9	26,023	-0.15%
2022/05/17	2.4	104.92	53	104.71	105.00	-50.6	25,518	-0.20%
2022/05/16	0.1	104.00	14.7	104.09	104.50	-14.7	25,323	-0.06%
2022/05/13	0	0.00	10	104.00	104.00	-10	25,172	-0.04%
2022/05/12	14	102.14	3	102.50	102.00	11	25,217	0.04%
2022/05/11	4	103.50	1	103.50	103.00	3	25,124	0.01%
2022/05/10	1	103.00	16	103.84	104.00	-15	25,133	-0.06%
2022/05/09	1	103.50	1.1	103.50	104.00	-0.1	25,217	0.00%
2022/05/06	2	103.00	5	103.50	104.00	-3	25,527	-0.01%
2022/05/05	1.1	104.50	8	105.38	104.50	-6.9	25,631	-0.03%
2022/05/04	16	104.09	22	103.93	104.00	-6	25,602	-0.02%
2022/05/03	1	102.50	35	101.53	102.50	-34	25,586	-0.13%
2022/04/29	1	101.50	13	102.00	102.00	-12	25,993	-0.05%
2022/04/28	12	100.46	0	0.00	101.50	12	26,305	0.05%
2022/04/27	50.4	100.03	7	100.00	100.00	43.4	26,323	0.16%
2022/04/26	2.1	101.00	2	101.25	101.00	0.1	26,227	0.00%
2022/04/25	29.1	101.12	5	100.90	100.50	24.1	26,131	0.09%
2022/04/22	0	0.00	2	103.50	103.50	-2	25,723	-0.01%
2022/04/21	0.7	103.50	5	103.60	103.00	-4.3	26,086	-0.02%
2022/04/20	4.4	102.50	0	0.00	103.00	4.4	26,106	0.02%
2022/04/19	16.4	102.14	0	0.00	102.00	16.4	26,095	0.06%
2022/04/18	6.1	102.67	3.5	102.71	102.50	2.6	26,235	0.01%
2022/04/15	1.3	103.22	0	0.00	103.00	1.3	26,622	0.00%
2022/04/14	1	104.00	3.2	104.00	104.00	-2.2	27,070	-0.01%
2022/04/13	0.1	103.81	3	103.67	104.00	-2.9	27,740	-0.01%
2022/04/12	16	102.16	3	102.50	102.00	13	29,846	0.04%
2022/04/11	15.3	102.04	45	101.78	102.00	-29.7	29,853	-0.10%
2022/04/08	25.4	102.78	1	103.00	103.00	24.4	29,736	0.08%
2022/04/07	40.8	103.54	3.3	104.19	103.00	37.6	29,605	0.13%
2022/04/06	13.1	104.89	1	105.00	105.00	12.1	29,253	0.04%
2022/04/01	3.2	104.69	0	0.00	104.50	3.2	28,990	0.01%
2022/03/31	1	106.50	4	106.00	106.00	-3	28,748	-0.01%
2022/03/30	7	105.71	3	105.17	105.50	4	28,608	0.01%
2022/03/29	18	105.11	4	105.25	105.50	14	28,506	0.05%
2022/03/28	2.2	105.27	5	106.00	106.00	-2.8	28,443	-0.01%
2022/03/25	11	106.05	0.2	106.45	106.00	10.8	28,332	0.04%
2022/03/24	8	106.56	22	106.77	106.50	-14	28,289	-0.05%
2022/03/23	1	104.50	5.2	104.90	105.50	-4.2	27,980	-0.02%
2022/03/22	4.2	104.01	3	104.00	104.00	1.2	28,224	0.00%
2022/03/21	6	105.08	2.5	105.50	104.50	3.5	28,256	0.01%
2022/03/18	4	104.13	32	105.03	106.00	-28	28,271	-0.10%
2022/03/17	5	103.50	27.4	103.84	104.00	-22.4	27,192	-0.08%
2022/03/16	32.2	100.68	3	100.67	101.50	29.2	26,806	0.11%
2022/03/15	46.4	101.48	10	101.00	101.00	36.4	26,458	0.14%
2022/03/14	32.7	102.98	0	0.00	102.50	32.7	26,525	0.12%
2022/03/11	12	103.04	9	103.61	103.50	3	26,516	0.01%
2022/03/10	0.3	103.17	4	103.38	103.00	-3.7	26,500	-0.01%
2022/03/09	6	102.00	16	101.97	101.50	-10	26,385	-0.04%
2022/03/08	34.6	101.25	7.1	101.00	101.50	27.5	26,349	0.10%
2022/03/07	12.9	102.96	46	102.66	102.50	-33.1	25,720	-0.13%
2022/03/04	5	104.20	6	104.00	105.00	-1	25,816	0.00%
2022/03/03	23.1	104.93	21	105.00	104.50	2.1	25,972	0.01%
2022/03/02	2.2	104.97	40	104.50	104.50	-37.8	26,143	-0.14%
2022/03/01	17.2	104.50	7	104.64	104.50	10.2	26,204	0.04%
2022/02/25	5	103.00	11	102.55	103.00	-6	26,220	-0.02%
2022/02/24	56.5	103.16	2	103.00	102.50	54.5	26,098	0.21%
2022/02/23	6.3	105.00	1	105.00	105.00	5.3	25,606	0.02%
2022/02/22	16.3	104.57	17	104.94	104.50	-0.7	25,709	0.00%
2022/02/21	0.6	105.92	2	106.25	106.00	-1.4	25,784	-0.01%
2022/02/18	17	105.35	6	105.50	105.50	11	25,924	0.04%
2022/02/17	1.1	105.05	16	105.94	106.00	-15	25,998	-0.06%
2022/02/16	1.3	105.04	2	105.50	105.50	-0.7	26,003	0.00%
2022/02/15	1.5	104.92	4.3	104.19	104.00	-2.8	26,223	-0.01%
2022/02/14	17.2	104.03	7	104.00	104.00	10.2	26,310	0.04%
2022/02/11	1	105.00	3.2	105.53	106.00	-2.2	26,318	-0.01%
2022/02/10	3	106.00	0	0.00	106.50	3	26,440	0.01%
2022/02/09	14.5	106.01	11	106.23	106.50	3.5	26,437	0.01%
2022/02/08	9	105.39	17.7	105.40	105.50	-8.7	26,352	-0.03%
2022/02/07	19.1	102.98	1.5	103.50	103.00	17.5	25,826	0.07%
2022/01/26	43.1	102.05	1	103.00	102.00	42.1	25,471	0.17%
2022/01/25	18.2	102.53	8.1	102.44	103.00	10.2	25,257	0.04%
2022/01/24	20.1	103.15	13	103.27	103.00	7.1	25,076	0.03%
2022/01/21	103.7	102.32	2	102.50	102.00	101.7	24,727	0.41%	大買/鉅額交易
2022/01/20	11	103.32	0	0.00	103.00	11	24,415	0.05%
2022/01/19	18.5	103.51	10	104.05	103.50	8.5	24,199	0.04%
2022/01/18	2	103.75	6.2	104.40	103.50	-4.2	24,100	-0.02%
2022/01/17	5.2	103.52	7	103.86	103.50	-1.8	24,204	-0.01%
2022/01/14	68.4	103.68	0	0.00	103.50	68.4	24,181	0.28%
2022/01/13	3	105.00	23	105.26	105.50	-20	24,050	-0.08%
2022/01/12	10	104.40	20.6	104.69	104.50	-10.6	24,214	-0.04%
2022/01/11	15.3	104.04	3	104.67	104.50	12.3	24,338	0.05%
2022/01/10	20.8	104.88	2	104.75	104.50	18.8	24,605	0.08%
2022/01/07	11.2	107.17	3	107.50	106.50	8.2	24,846	0.03%
2022/01/06	37.1	107.03	15	107.30	107.00	22.1	24,497	0.09%
2022/01/05	48.2	109.11	196.9	108.37	109.00	-148.7	23,990	-0.62%	大賣/鉅額交易
2022/01/04	9.4	103.51	2.3	103.93	103.50	7.1	22,264	0.03%
2022/01/03	14.4	103.92	0.2	104.50	103.00	14.2	22,420	0.06%
2021/12/30	3.4	104.21	13.5	104.39	104.00	-10.1	22,693	-0.04%
2021/12/29	8.3	104.52	2.8	105.00	105.00	5.5	23,058	0.02%
2021/12/28	0	0.00	33.6	105.16	105.50	-33.6	23,528	-0.14%
2021/12/27	3.1	104.48	0	0.00	104.50	3.1	23,690	0.01%
2021/12/24	3	104.50	4	104.38	104.00	-1	24,112	0.00%
2021/12/23	1.7	104.00	4	103.75	104.00	-2.4	24,295	-0.01%
2021/12/22	9	103.61	1	104.00	103.50	8	24,599	0.03%
2021/12/21	1	104.00	4	104.00	104.50	-3	24,777	-0.01%
2021/12/20	9	103.17	1	103.00	103.00	8	24,788	0.03%
2021/12/17	27.1	103.46	0.3	104.00	103.50	26.8	24,743	0.11%
2021/12/16	28.5	103.67	6	104.67	103.50	22.5	24,530	0.09%
2021/12/15	3.1	104.34	0	0.00	105.00	3.1	24,606	0.01%
2021/12/14	1.4	104.13	9.3	105.00	104.50	-7.9	24,867	-0.03%
2021/12/13	15	104.57	21	104.57	104.50	-6	24,882	-0.02%
2021/12/10	6	105.08	0	0.00	105.00	6	25,648	0.02%
2021/12/09	3	105.50	1	106.00	106.00	2	25,628	0.01%
2021/12/08	20.4	105.34	15	106.07	105.00	5.4	25,632	0.02%
2021/12/07	4	106.00	3	107.00	106.00	1	25,267	0.00%
2021/12/06	9.3	106.55	2.9	106.35	106.50	6.4	25,185	0.03%
2021/12/03	9	105.44	6	105.50	105.00	3	25,281	0.01%
2021/12/02	8.5	106.15	9	106.33	105.00	-0.5	25,365	0.00%
2021/12/01	0	105.00	7	105.29	105.50	-7	25,219	-0.03%
2021/11/30	2.2	104.05	0	0.00	103.50	2.2	25,243	0.01%
2021/11/29	88.6	102.63	0.5	103.00	103.50	88.1	24,913	0.35%
2021/11/26	36.8	103.85	7.5	103.53	103.50	29.3	24,820	0.12%
2021/11/25	5.1	105.50	1	105.50	105.00	4.1	24,927	0.02%
2021/11/24	33.7	105.13	2	105.00	105.50	31.7	24,868	0.13%
2021/11/23	25.4	106.07	0	0.00	106.00	25.4	24,601	0.10%
2021/11/22	11.3	106.78	1	106.50	106.50	10.3	24,446	0.04%
2021/11/19	5.2	106.82	2	107.00	106.50	3.2	24,384	0.01%
2021/11/18	17.3	106.91	3.6	106.58	107.00	13.7	24,337	0.06%
2021/11/17	16	107.38	3	107.50	107.00	13	24,205	0.05%
2021/11/16	6.2	108.09	1	108.00	108.00	5.2	24,180	0.02%
2021/11/15	3	109.33	12.4	108.10	108.00	-9.4	24,775	-0.04%
2021/11/12	1	108.50	6.1	108.67	109.00	-5.1	24,877	-0.02%
2021/11/11	3.8	107.83	0	0.00	107.50	3.8	24,858	0.02%
2021/11/10	16	109.31	31.5	108.83	109.00	-15.5	25,126	-0.06%
2021/11/09	5	107.60	32	107.63	108.00	-27	25,521	-0.11%
2021/11/08	6.3	107.36	12.1	107.50	107.50	-5.7	25,431	-0.02%
2021/11/05	6.1	108.08	4	108.25	109.00	2.1	25,877	0.01%
2021/11/04	3	107.83	13	108.00	108.00	-10	26,297	-0.04%
2021/11/03	1	107.51	12	108.21	107.50	-11	26,495	-0.04%
2021/11/02	2.1	107.89	20	108.15	107.50	-18	26,978	-0.07%
2021/11/01	17.8	106.97	2.6	107.20	106.50	15.2	26,974	0.06%
2021/10/29	16.4	107.26	21.5	107.45	107.00	-5.1	27,025	-0.02%
2021/10/28	0	0.00	10.1	108.50	108.50	-10.1	27,041	-0.04%
2021/10/27	3.1	108.00	0	0.00	108.00	3.1	27,205	0.01%
2021/10/26	2	108.75	8.2	108.88	109.00	-6.2	27,413	-0.02%
2021/10/25	1	107.50	1	109.00	108.00	0	27,459	0.00%
2021/10/22	1.5	107.50	2	108.00	107.50	-0.5	27,653	0.00%
2021/10/21	16.2	108.43	3.4	108.00	108.00	12.8	27,868	0.05%
2021/10/20	5.1	107.01	7.4	108.00	107.50	-2.3	27,916	-0.01%
2021/10/19	5.7	107.38	16	107.53	107.00	-10.3	27,785	-0.04%
2021/10/18	32.2	109.22	38.3	109.66	107.50	-6.1	28,334	-0.02%
2021/10/15	20	108.65	37	108.82	109.50	-17	28,682	-0.06%
2021/10/14	2	107.00	26.2	107.21	106.50	-24.2	28,303	-0.09%
2021/10/13	18	105.36	21.1	105.57	105.50	-3.1	28,537	-0.01%
2021/10/12	37.7	105.03	22	105.41	105.00	15.7	28,786	0.05%
2021/10/08	1	107.50	89.5	107.44	108.00	-88.5	29,185	-0.30%
2021/10/07	11	106.32	78.7	105.39	107.00	-67.7	29,179	-0.23%
2021/10/06	7	103.93	13	104.04	103.00	-6	29,150	-0.02%
2021/10/05	88.8	101.30	4	101.63	101.50	84.8	28,786	0.29%
2021/10/04	25.3	103.44	2	102.75	103.00	23.3	28,567	0.08%
2021/10/01	106.4	103.16	5	103.50	103.00	101.4	28,543	0.36%	大買/鉅額交易
2021/09/30	28.2	104.84	1	105.50	105.00	27.2	28,439	0.10%
2021/09/29	40.5	104.93	2	105.00	105.00	38.5	28,792	0.13%
2021/09/28	10	106.50	0	0.00	106.50	10	29,592	0.03%
2021/09/27	7.2	107.86	1	108.00	107.50	6.2	29,497	0.02%
2021/09/24	0.1	107.00	0	0.00	107.50	0.1	29,530	0.00%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	28.4	106.40	1	107.00	107.00	27.4	29,774	0.09%
2021/09/17	2	108.50	3	109.00	108.50	-1	29,528	0.00%
2021/09/16	19.5	108.11	6	107.92	107.50	13.5	29,476	0.05%
2021/09/15	10	109.05	18	109.64	108.50	-8	29,612	-0.03%
2021/09/14	5.2	107.02	2	107.50	107.50	3.2	29,019	0.01%
2021/09/13	24.1	107.11	0	0.00	106.50	24.1	29,065	0.08%
2021/09/10	3	107.51	5	108.00	108.00	-2	29,390	-0.01%
2021/09/09	16	106.34	0	107.50	107.00	16	29,660	0.05%
2021/09/08	19.4	107.37	3	107.83	107.50	16.4	29,623	0.06%
2021/09/07	10.5	109.25	12	108.96	108.50	-1.5	29,547	0.00%
2021/09/06	14.7	111.28	41.6	112.02	111.00	-26.9	29,553	-0.09%
2021/09/03	11.5	112.05	3.4	112.44	112.50	8.1	29,849	0.03%
2021/09/02	29	111.60	18	112.00	111.50	11	29,768	0.04%
2021/09/01	10.4	110.57	22.7	111.24	111.00	-12.3	29,654	-0.04%
2021/08/31	2.3	108.58	15	110.07	111.00	-12.8	29,587	-0.04%
2021/08/30	2.2	107.82	17	108.35	109.00	-14.8	29,418	-0.05%
2021/08/27	0.2	108.00	3.6	107.86	108.00	-3.4	29,666	-0.01%
2021/08/26	1.4	107.66	47	107.72	107.50	-45.6	29,835	-0.15%
2021/08/25	14.6	108.09	3	108.33	108.50	11.6	30,168	0.04%
2021/08/24	25.3	108.30	20	108.45	109.00	5.3	30,304	0.02%
2021/08/23	21.5	107.45	13.1	107.34	107.50	8.4	30,576	0.03%
2021/08/20	2	103.25	10.2	102.91	104.50	-8.2	30,649	-0.03%
2021/08/19	49.6	103.46	2.2	103.50	103.00	47.4	31,163	0.15%
2021/08/18	55.6	105.55	3	106.33	107.00	52.6	30,717	0.17%
2021/08/17	2	107.00	3.1	106.34	106.50	-1.1	31,031	0.00%
2021/08/16	25.1	107.70	5.1	107.22	107.50	19.9	31,124	0.06%
2021/08/13	102.1	109.01	10	109.35	109.00	92.1	31,441	0.29%	大買/
2021/08/12	1.2	109.08	2	109.00	109.00	-0.8	31,378	0.00%
2021/08/11	17.2	107.10	4	107.50	109.00	13.2	31,859	0.04%
2021/08/10	58.2	109.22	0	0.00	108.50	58.2	32,440	0.18%
2021/08/09	9	111.67	11	112.45	112.00	-2	33,341	-0.01%
2021/08/06	6	112.33	5.2	112.77	112.50	0.8	33,684	0.00%
2021/08/05	6	111.58	8.1	111.50	112.00	-2.1	34,169	-0.01%
2021/08/04	3.1	111.84	4	112.00	112.00	-0.9	36,329	0.00%
2021/08/03	14	111.54	3	111.50	111.50	11	37,309	0.03%
2021/08/02	1	110.52	16	112.16	113.00	-15	37,640	-0.04%
2021/07/30	9.1	110.39	2	110.50	110.00	7.1	38,246	0.02%
2021/07/29	0.1	111.00	6.4	111.00	111.00	-6.3	38,400	-0.02%
2021/07/28	6	110.00	3.5	109.64	110.50	2.5	39,142	0.01%
2021/07/27	5.3	111.00	10.2	111.16	111.50	-4.9	40,042	-0.01%
2021/07/26	21.1	109.12	22.2	109.96	110.00	-1.1	40,774	0.00%
2021/07/23	22	110.50	2.4	111.08	110.50	19.6	40,978	0.05%
2021/07/22	45	110.00	41	111.51	110.50	4	41,267	0.01%
2021/07/21	31	113.36	111.4	113.57	112.50	-80.4	41,185	-0.20%	大賣/
2021/07/20	70	114.94	19	114.76	114.50	51	40,817	0.12%
2021/07/19	33.3	116.67	10	117.35	116.50	23.3	41,033	0.06%
2021/07/16	6	118.67	33.1	119.00	119.50	-27.1	41,627	-0.07%
2021/07/15	24.8	119.20	41.3	119.01	119.50	-16.5	41,646	-0.04%
2021/07/14	37	116.78	7.1	116.92	116.00	29.9	41,038	0.07%
2021/07/13	22.1	116.50	13.3	116.56	116.50	8.9	41,122	0.02%
2021/07/12	2.6	115.00	3	115.33	115.00	-0.4	41,396	0.00%
2021/07/09	5.1	113.81	1.2	114.08	114.00	3.9	41,770	0.01%
2021/07/08	1.2	115.92	7.5	115.50	115.50	-6.3	42,184	-0.01%
2021/07/07	9.3	115.91	10	115.66	115.00	-0.7	42,614	0.00%
2021/07/06	13.1	116.16	95	116.92	116.50	-81.9	43,302	-0.19%
2021/07/05	70.5	115.77	44.6	115.38	117.00	25.9	43,911	0.06%
2021/07/02	11.1	111.73	11.5	111.57	111.50	-0.4	43,223	0.00%
2021/07/01	14.9	111.83	3	112.17	112.00	11.9	43,510	0.03%
2021/06/30	8.4	113.08	7	112.93	112.00	1.4	43,940	0.00%
2021/06/29	0.2	111.98	7	112.07	111.50	-6.8	45,039	-0.02%
2021/06/28	11.2	111.64	11.2	111.51	111.50	0	46,909	0.00%
2021/06/25	21.4	114.27	19	114.11	113.00	2.4	47,286	0.01%
2021/06/24	11.3	112.37	27.1	113.33	113.00	-15.8	47,379	-0.03%
2021/06/23	21.1	109.58	43	110.72	111.50	-21.9	47,741	-0.05%
2021/06/22	8.6	109.76	9.5	108.95	108.50	-0.9	48,354	0.00%
2021/06/21	38.1	109.02	20	109.43	108.50	18.1	49,335	0.04%
2021/06/18	8	112.44	4	112.63	111.50	4	50,635	0.01%
2021/06/17	3.3	111.32	3	111.67	113.00	0.3	51,947	0.00%
2021/06/16	4.1	112.12	24.1	112.21	111.50	-20	54,351	-0.04%
2021/06/15	29.2	112.96	2	112.25	113.00	27.2	56,251	0.05%
2021/06/11	8.4	113.01	31	113.21	113.50	-22.6	58,242	-0.04%
2021/06/10	1	111.00	9	110.94	110.50	-8	59,189	-0.01%
2021/06/09	6	110.00	1	109.50	109.50	5	60,027	0.01%
2021/06/08	9	110.67	1	110.50	110.50	8	61,243	0.01%
2021/06/07	1.5	110.67	8.2	110.28	110.50	-6.7	62,197	-0.01%
2021/06/04	20	110.14	14	110.50	112.00	6	62,654	0.01%
2021/06/03	19	111.55	2.5	111.70	111.00	16.5	62,906	0.03%
2021/06/02	14.4	112.78	12.2	111.35	112.00	2.2	63,414	0.00%
2021/06/01	6	114.08	20.5	114.82	114.50	-14.5	64,306	-0.02%
2021/05/31	14.2	112.58	53.2	112.75	113.50	-39	65,255	-0.06%
2021/05/28	4	110.38	16	110.91	111.00	-12	66,126	-0.02%
2021/05/27	10.5	108.64	5	109.20	109.50	5.5	66,575	0.01%
2021/05/26	7.6	111.89	12	111.67	111.50	-4.4	67,559	-0.01%
2021/05/25	11.7	111.90	31	112.29	112.00	-19.3	69,013	-0.03%
2021/05/24	4.1	108.76	18	108.92	109.50	-13.9	69,079	-0.02%
2021/05/21	18.2	108.89	65	108.87	109.50	-46.8	69,408	-0.07%
2021/05/20	2	105.75	33	106.03	106.00	-31	69,516	-0.04%
2021/05/19	33.5	105.02	15	105.47	105.00	18.5	70,236	0.03%
2021/05/18	21	103.71	98.5	104.91	107.00	-77.5	70,231	-0.11%
2021/05/17	107.5	99.26	107.7	99.96	98.20	-0.2	70,387	0.00%	大買/大賣/
2021/05/14	46.2	104.34	25.2	105.14	104.50	21	70,236	0.03%
2021/05/13	27	101.57	52	102.82	103.00	-25	70,571	-0.04%
2021/05/12	178.8	101.26	87.3	101.21	102.00	91.5	70,334	0.13%	大買/
2021/05/11	151.7	108.00	56.4	108.00	107.00	95.3	69,233	0.14%	大買/
2021/05/10	43	113.59	9.2	113.77	113.00	33.8	69,994	0.05%
2021/05/07	45.5	116.42	69	116.25	117.50	-23.5	72,312	-0.03%
2021/05/06	12.1	112.04	8.1	111.81	112.50	4	73,359	0.01%
2021/05/05	43.6	110.98	20	112.80	110.00	23.6	74,195	0.03%
2021/05/04	65.7	109.49	37.7	109.42	108.50	28.1	75,249	0.04%
2021/05/03	52.1	113.28	19.9	113.38	112.50	32.2	76,133	0.04%
2021/04/29	13.5	117.04	43.5	117.48	116.00	-30	78,603	-0.04%
2021/04/28	25.5	117.17	9.4	117.34	117.00	16.1	79,282	0.02%
2021/04/27	17.1	119.67	14	119.75	118.50	3.1	80,842	0.00%
2021/04/26	57.7	119.16	9	117.94	117.50	48.7	81,368	0.06%
2021/04/23	14	118.14	3.1	118.50	119.00	10.9	82,262	0.01%
2021/04/22	43.8	118.59	125	119.14	117.50	-81.2	84,441	-0.10%	大賣/
2021/04/21	19.3	120.27	8.1	120.44	120.00	11.2	88,574	0.01%
2021/04/20	14	121.57	2.6	121.81	122.00	11.5	89,305	0.01%
2021/04/19	17.5	121.77	4.7	122.06	121.50	12.8	90,633	0.01%
2021/04/16	61	122.78	27.6	123.07	123.50	33.4	91,260	0.04%
2021/04/15	28.1	120.56	7.3	120.20	121.00	20.7	92,273	0.02%
2021/04/14	49.1	121.05	26	121.62	121.50	23.1	93,500	0.02%
2021/04/13	45.9	121.83	20.4	122.21	122.50	25.5	96,281	0.03%
2021/04/12	41.5	120.74	12.9	121.22	120.50	28.6	99,322	0.03%
2021/04/09	25.3	121.18	0	0.00	120.00	25.3	102,027	0.02%
2021/04/08	15.1	122.27	14	122.50	122.50	1.1	101,224	0.00%
2021/04/07	6.2	123.18	22	123.02	123.50	-15.8	101,243	-0.02%
2021/04/06	11.1	123.45	7.4	123.30	122.50	3.7	101,439	0.00%
2021/04/01	36.8	122.15	52.6	121.98	121.50	-15.8	101,864	-0.02%
2021/03/31	125	124.78	33	124.44	124.00	92	102,143	0.09%	大買/
2021/03/30	21	129.14	27	129.20	129.50	-6	100,661	-0.01%
2021/03/29	198.1	128.00	4	128.25	128.50	194.1	100,823	0.19%	大買/鉅額交易
2021/03/26	15.1	127.17	35	126.84	126.50	-19.9	101,700	-0.02%
2021/03/25	16.2	127.07	49.4	127.60	126.50	-33.2	101,299	-0.03%
2021/03/24	56	129.01	48.7	129.89	128.00	7.2	100,686	0.01%
2021/03/23	38.6	131.97	86.9	133.06	130.50	-48.3	99,806	-0.05%
2021/03/22	40.2	127.44	80.9	127.83	130.00	-40.7	98,701	-0.04%
2021/03/19	94.1	124.86	74.8	125.27	123.50	19.3	97,546	0.02%
2021/03/18	110.4	130.53	73.1	129.76	129.50	37.2	95,637	0.04%	大買/
2021/03/17	19.9	125.88	107.3	125.84	126.00	-87.3	94,357	-0.09%	大賣/
2021/03/16	17.1	122.15	65.4	122.58	123.00	-48.3	92,873	-0.05%
2021/03/15	17.7	119.99	45.1	120.13	121.00	-27.3	92,452	-0.03%
2021/03/12	16.9	119.42	31.2	119.50	120.00	-14.3	93,263	-0.02%
2021/03/11	22	116.80	50	117.04	117.00	-28	94,385	-0.03%
2021/03/10	5.1	115.60	3.6	115.50	115.50	1.5	93,926	0.00%
2021/03/09	4	114.25	19	113.79	115.00	-15	93,640	-0.02%
2021/03/08	23	115.09	63.1	115.42	113.50	-40.1	93,481	-0.04%
2021/03/05	16.6	114.64	16	115.34	115.00	0.6	92,985	0.00%
2021/03/04	33.1	114.21	1	114.00	114.50	32.1	92,545	0.03%
2021/03/03	9	115.11	9.6	115.03	115.50	-0.6	91,575	0.00%
2021/03/02	32	113.86	37	114.38	112.00	-5	90,689	-0.01%
2021/02/26	70.2	112.77	11.7	112.66	112.00	58.5	90,179	0.06%
2021/02/25	46.1	115.30	106.6	114.97	116.50	-60.5	88,553	-0.07%	大賣/
2021/02/24	17.1	112.23	5.3	112.77	110.50	11.8	87,097	0.01%
2021/02/23	12	110.08	10	110.55	111.50	2	86,598	0.00%
2021/02/22	39.9	111.46	22.5	112.35	111.00	17.3	86,137	0.02%
2021/02/19	27.6	110.41	18.8	110.48	110.00	8.8	85,645	0.01%
2021/02/18	11.3	113.69	3.2	113.98	113.00	8.1	84,850	0.01%
2021/02/17	19.1	113.58	34	114.03	114.00	-14.9	84,908	-0.02%
2021/02/05	46.2	114.52	7.6	114.21	113.50	38.6	83,928	0.05%
2021/02/04	30.4	113.97	15	113.93	114.00	15.4	83,134	0.02%
2021/02/03	5.2	116.10	17.3	116.40	116.50	-12.1	82,680	-0.01%
2021/02/02	18.3	116.20	22	116.00	116.50	-3.7	82,107	0.00%
2021/02/01	27	109.91	45	110.11	113.00	-18	81,389	-0.02%
2021/01/29	152.1	115.05	111.2	114.79	111.50	40.9	79,640	0.05%	大買/大賣/
2021/01/28	80.9	118.98	30.8	118.85	118.50	50.2	76,874	0.07%
2021/01/27	6.6	123.08	56.4	123.19	123.00	-49.8	75,136	-0.07%
2021/01/26	75.1	122.30	24	122.15	122.00	51.1	73,916	0.07%
2021/01/25	91	120.50	63.6	120.68	123.00	27.5	72,070	0.04%
2021/01/22	179.5	120.33	166.7	119.54	121.50	12.8	70,174	0.02%	大買/大賣/
2021/01/21	37.3	116.28	66.3	116.39	117.00	-29	67,021	-0.04%
2021/01/20	103.4	116.08	133.7	116.37	114.50	-30.3	66,129	-0.05%	大買/大賣/
2021/01/19	49.6	115.27	64.6	115.64	115.00	-15	64,197	-0.02%
2021/01/18	67.4	113.50	94.3	113.22	114.00	-26.9	63,005	-0.04%
2021/01/15	145.6	115.89	129.1	115.03	115.50	16.5	61,737	0.03%	大買/大賣/
2021/01/14	115.7	113.33	282.8	112.92	116.00	-167.1	59,302	-0.28%	大買/大賣/鉅額交易
2021/01/13	12.4	105.70	18.6	106.17	106.50	-6.2	54,542	-0.01%
2021/01/12	64.6	104.13	36	104.58	104.00	28.6	53,983	0.05%
2021/01/11	90.8	107.74	36.8	107.60	107.50	54	53,647	0.10%
2021/01/08	23.4	107.18	101.7	107.50	108.00	-78.3	53,291	-0.15%	大賣/
2021/01/07	136.3	106.49	114.7	106.93	107.00	21.6	51,832	0.04%	大買/大賣/
2021/01/06	235.8	105.99	222.4	106.31	105.00	13.4	50,561	0.03%	大買/大賣/
2021/01/05	333.2	102.85	285.4	103.30	104.00	47.8	47,274	0.10%	大買/大賣/
2021/01/04	148.4	96.71	272	96.84	99.90	-123.6	44,037	-0.28%	大買/大賣/鉅額交易
2020/12/31	19	91.80	21.6	91.74	92.00	-2.6	40,427	-0.01%
2020/12/30	4.2	90.75	13.2	91.09	91.60	-9	40,179	-0.02%
2020/12/29	25.1	90.89	25.2	91.21	90.40	-0.1	39,796	0.00%
2020/12/28	28	92.19	84	92.24	91.80	-56	39,355	-0.14%
2020/12/25	34	91.63	49	91.59	91.80	-15	38,556	-0.04%
2020/12/24	14	89.52	11	89.44	89.60	3	37,188	0.01%
2020/12/23	24	88.95	36.7	88.81	88.80	-12.7	37,032	-0.03%
2020/12/22	31.1	88.63	64.7	89.51	87.70	-33.6	36,732	-0.09%
2020/12/21	19	87.91	39	87.31	88.00	-20	36,124	-0.06%
2020/12/18	1.3	87.81	12.8	87.78	87.70	-11.5	35,941	-0.03%
2020/12/17	10.5	88.08	4	87.98	87.80	6.5	35,866	0.02%
2020/12/16	12	87.81	17.3	87.78	88.20	-5.3	35,716	-0.01%
2020/12/15	10.2	86.67	12.1	86.71	87.10	-1.9	35,463	-0.01%
2020/12/14	20.3	88.29	15	88.49	87.70	5.3	35,162	0.02%
2020/12/11	11	87.09	20.4	87.31	87.60	-9.4	34,666	-0.03%
2020/12/10	26.8	87.76	21	87.70	87.70	5.8	33,930	0.02%
2020/12/09	29.6	88.88	27.1	88.83	89.00	2.5	33,480	0.01%
2020/12/08	33.8	88.62	74.9	88.29	87.60	-41.1	32,621	-0.13%
2020/12/07	89.5	86.18	205.5	85.89	87.90	-116	31,140	-0.37%	大賣/鉅額交易
2020/12/04	30	82.85	39	82.91	82.90	-9	28,798	-0.03%
2020/12/03	19.1	82.10	7	82.03	82.00	12.1	28,368	0.04%
2020/12/02	20.1	82.58	3	83.00	82.70	17.1	28,204	0.06%
2020/12/01	3	82.57	0	0.00	82.90	3	28,227	0.01%
2020/11/30	3	82.30	16	82.79	82.30	-13	28,504	-0.05%
2020/11/27	9	82.64	6	82.60	82.60	3	27,917	0.01%
2020/11/26	23	82.77	21.4	82.88	83.00	1.6	27,869	0.01%
2020/11/25	8.2	82.13	18.1	81.78	82.00	-9.9	27,823	-0.04%
2020/11/24	3.9	82.24	12	82.18	82.00	-8.1	27,853	-0.03%
2020/11/23	5	82.68	13	82.64	82.90	-8	27,877	-0.03%
2020/11/20	18.1	82.33	8	82.83	82.50	10.1	27,738	0.04%
2020/11/19	5	83.06	24	82.73	82.90	-19	27,618	-0.07%
2020/11/18	14	83.16	30	83.05	83.20	-16	27,595	-0.06%
2020/11/17	4.6	82.70	11	83.06	83.00	-6.4	27,491	-0.02%
2020/11/16	22	82.68	37	82.55	82.60	-15	27,885	-0.05%
2020/11/13	4.3	81.49	20	81.49	81.40	-15.7	27,577	-0.06%
2020/11/12	4	81.55	31	81.77	81.90	-27	27,494	-0.10%
2020/11/11	2	81.25	17	81.17	81.60	-15	27,213	-0.06%
2020/11/10	18	80.78	28	80.83	80.80	-10	27,174	-0.04%
2020/11/09	3	80.83	17.1	80.96	81.20	-14	28,235	-0.05%
2020/11/06	17.2	79.61	5	79.58	79.70	12.2	28,321	0.04%
2020/11/05	0.2	79.00	1.1	78.99	79.00	-0.9	28,488	0.00%
2020/11/04	9.1	78.50	17	78.89	78.80	-7.9	29,073	-0.03%
2020/11/03	2	78.40	0	0.00	78.30	2	29,122	0.01%
2020/11/02	2	77.50	11	78.28	78.30	-9	29,432	-0.03%
2020/10/30	7.2	77.62	17	77.86	77.50	-9.8	29,600	-0.03%
2020/10/29	32	77.43	8	77.55	78.00	24	29,550	0.08%
2020/10/28	29.5	78.72	7	79.16	78.30	22.5	30,059	0.07%
2020/10/27	5.2	79.69	4	79.78	80.00	1.2	30,234	0.00%
2020/10/26	8	80.26	17	80.51	80.20	-9	30,632	-0.03%
2020/10/23	13	80.88	12	80.90	80.70	1	31,049	0.00%
2020/10/22	2	80.55	9	80.56	80.80	-7	32,073	-0.02%
2020/10/21	15	80.67	10	80.74	80.40	5	32,779	0.02%
2020/10/20	12	81.28	18	81.56	81.40	-6	33,058	-0.02%
2020/10/19	11	80.85	82	80.46	81.30	-71	33,610	-0.21%
2020/10/16	29.4	78.62	45	79.27	78.60	-15.6	33,408	-0.05%
2020/10/15	0	0.00	9	78.30	78.10	-9	33,847	-0.03%
2020/10/14	5	78.20	3	78.37	78.00	2	34,602	0.01%
2020/10/13	2	78.40	12	78.51	78.90	-10	34,800	-0.03%
2020/10/12	13	78.30	29	78.49	78.70	-16	35,259	-0.05%
2020/10/08	2.2	77.82	7.5	77.73	78.00	-5.3	35,425	-0.01%
2020/10/07	6	77.58	2	77.40	77.40	4	35,744	0.01%
2020/10/06	4	78.20	24	78.06	77.80	-20	36,066	-0.06%
2020/10/05	7	77.66	8	78.09	77.70	-1	36,653	0.00%
2020/09/30	8	77.68	10	77.72	77.40	-2	37,159	-0.01%
2020/09/29	32.1	77.67	21	77.99	77.00	11.1	37,455	0.03%
2020/09/28	2	76.20	22	76.85	76.90	-20	37,793	-0.05%
2020/09/25	22	74.84	6	74.47	74.30	16	38,001	0.04%
2020/09/24	57.4	75.38	6	75.10	75.00	51.4	38,076	0.13%
2020/09/23	10.2	76.75	17	76.71	76.70	-6.8	37,687	-0.02%
2020/09/22	5.2	76.97	6.1	77.00	76.80	-0.9	38,132	0.00%
2020/09/21	14	77.68	2	77.45	77.40	12	38,706	0.03%
2020/09/18	9.2	77.87	6	77.80	77.60	3.2	40,000	0.01%
2020/09/17	24	78.42	14	78.23	78.10	10.1	40,947	0.02%
2020/09/16	4	78.85	5	79.02	78.80	-1	41,362	0.00%
2020/09/15	13	79.12	19	79.26	79.10	-6	41,339	-0.01%
2020/09/14	15	79.17	9.3	79.18	79.40	5.7	41,646	0.01%
2020/09/11	10	78.35	1.1	78.50	78.50	8.9	41,491	0.02%
2020/09/10	33	78.11	5.1	78.52	78.50	27.9	41,523	0.07%
2020/09/09	14.1	76.70	23.7	77.23	77.90	-9.7	41,410	-0.02%
2020/09/08	16	77.74	9	77.62	77.50	7	41,473	0.02%
2020/09/07	21.3	77.03	3	77.04	77.30	18.3	41,611	0.04%
2020/09/04	19.6	76.85	14	77.00	76.90	5.6	41,954	0.01%
2020/09/03	28.5	78.19	7	78.21	77.70	21.5	41,789	0.05%
2020/09/02	5	77.28	0	0.00	77.80	5	41,734	0.01%
2020/09/01	6	76.65	1	76.90	77.00	5	42,211	0.01%
2020/08/31	17.4	77.15	32	77.61	76.90	-14.6	42,474	-0.03%
2020/08/28	10	77.64	6	77.58	77.50	4	42,692	0.01%
2020/08/27	27	77.87	8	77.70	77.50	19	42,988	0.04%
2020/08/26	4	78.03	1	77.90	78.20	3	43,281	0.01%
2020/08/25	1	78.30	13	78.25	78.30	-12	43,441	-0.03%
2020/08/24	7	77.80	4	77.88	77.60	3	43,891	0.01%
2020/08/21	1	77.90	15	77.93	78.20	-14	43,964	-0.03%
2020/08/20	37.2	76.86	43	77.43	77.10	-5.8	43,929	-0.01%
2020/08/19	13	79.39	8.1	79.81	79.30	4.9	43,368	0.01%
2020/08/18	8	79.86	11	79.75	79.80	-3	43,283	-0.01%
2020/08/17	6	80.15	5	80.14	80.20	1	43,604	0.00%
2020/08/14	9.1	80.13	5	80.02	80.40	4.1	43,618	0.01%
2020/08/13	61	80.25	35	80.88	79.50	26	43,559	0.06%
2020/08/12	33	80.44	301	80.36	81.40	-268	42,948	-0.62%	大賣/鉅額交易
2020/08/11	263	80.00	39	80.08	79.80	224	43,139	0.52%	大買/鉅額交易
2020/08/10	42.4	80.29	46.3	80.31	80.50	-3.9	43,407	-0.01%
2020/08/07	18	78.52	16	78.64	78.30	2	43,275	0.00%
2020/08/06	22.1	78.87	281	78.77	79.00	-258.9	43,625	-0.59%	大賣/鉅額交易
2020/08/05	24	78.13	26	78.26	77.90	-2	43,829	0.00%
2020/08/04	265	78.09	15.3	77.95	78.10	249.7	44,340	0.56%	大買/鉅額交易
2020/08/03	42.2	77.82	12	77.77	77.10	30.2	44,597	0.07%
2020/07/31	22	78.90	8	79.14	78.40	14	44,108	0.03%
2020/07/30	24	78.25	7	77.77	78.00	17	43,832	0.04%
2020/07/29	44.2	78.37	1	78.00	78.00	43.2	43,666	0.10%
2020/07/28	48	79.73	32	80.70	78.40	16	43,848	0.04%
2020/07/27	65.1	78.47	48	78.38	78.00	17.1	43,342	0.04%
2020/07/24	50.1	80.60	16.4	80.62	80.00	33.7	42,760	0.08%
2020/07/23	56.3	81.82	11	81.85	82.10	45.3	42,348	0.11%
2020/07/22	42.8	85.56	11	85.54	85.90	31.8	41,517	0.08%
2020/07/21	60.5	85.40	51	85.43	85.30	9.5	40,594	0.02%
2020/07/20	47	86.35	21	85.40	86.80	26	39,798	0.07%
2020/07/17	118	88.21	51	88.14	88.00	67	39,066	0.17%	大買/
2020/07/16	17	87.65	79	87.47	87.60	-62	39,095	-0.16%
2020/07/15	2	86.90	11	87.18	86.60	-9	38,790	-0.02%
2020/07/14	26	86.88	17	86.99	86.30	9	39,163	0.02%
2020/07/13	38	86.26	25	86.13	86.70	13	39,298	0.03%
2020/07/10	33	85.39	43	85.50	84.80	-10	39,392	-0.03%
2020/07/09	40	86.52	37	86.32	86.20	3	39,134	0.01%
2020/07/08	32	86.88	22	86.97	87.00	10	38,728	0.03%
2020/07/07	18	86.57	35	86.72	87.00	-17	38,430	-0.04%
2020/07/06	17	86.37	31	86.39	86.40	-14	38,484	-0.04%
2020/07/03	12	85.38	18	85.53	85.30	-6	39,251	-0.02%
2020/07/02	28	85.71	25.3	85.65	86.00	2.7	39,318	0.01%
2020/07/01	20	86.20	83	86.67	85.90	-63	39,567	-0.16%
2020/06/30	44	86.13	63	86.21	86.30	-19	39,234	-0.05%
2020/06/29	47	84.43	113.8	84.21	85.20	-66.8	38,911	-0.17%	大賣/
2020/06/24	13	82.42	70.8	82.98	83.50	-57.8	37,861	-0.15%
2020/06/23	16.1	79.93	34	79.96	80.20	-18	37,387	-0.05%
2020/06/22	3	78.50	1	78.70	78.90	2	37,269	0.01%
2020/06/19	6.1	78.26	0	0.00	78.80	6.1	37,883	0.02%
2020/06/18	1	77.90	4	78.60	78.50	-3	37,988	-0.01%
2020/06/17	6	78.40	2	78.40	78.20	4	38,713	0.01%
2020/06/16	9	78.03	31	78.25	78.40	-22	40,122	-0.05%
2020/06/15	26	77.39	1	77.30	77.00	25	41,533	0.06%
2020/06/12	27	77.74	30	77.36	78.00	-3	42,349	-0.01%
2020/06/11	19	78.77	175	78.76	78.60	-156	42,992	-0.36%	大賣/鉅額交易
2020/06/10	1	79.80	6	79.73	79.90	-5	43,388	-0.01%
2020/06/09	10	80.00	69	79.28	79.50	-59	44,767	-0.13%
2020/06/08	6	79.27	49	79.51	79.70	-43	45,559	-0.09%
2020/06/05	29.1	78.24	29.2	78.14	78.50	-0.1	45,175	0.00%
2020/06/04	6	78.00	6	78.07	78.40	0	45,232	0.00%
2020/06/03	8	77.96	46	78.09	78.10	-38	45,254	-0.08%
2020/06/02	9	76.81	47	77.07	77.10	-38	45,186	-0.08%
2020/06/01	6	76.58	10	76.55	76.20	-4	45,106	-0.01%
2020/05/29	9	75.09	27	75.15	75.80	-18	45,158	-0.04%
2020/05/28	2	75.60	35	75.56	75.30	-33	44,994	-0.07%
2020/05/27	5	74.98	8	75.01	75.30	-3	45,453	-0.01%
2020/05/26	22.2	74.93	25	74.96	74.80	-2.8	45,969	-0.01%
2020/05/25	71	73.18	78	73.22	73.60	-7	46,216	-0.02%
2020/05/22	81	73.86	15	73.90	73.60	66	46,552	0.14%
2020/05/21	100	74.65	5	74.64	74.70	95	46,325	0.21%
2020/05/20	22	74.80	16	74.83	74.50	6	46,417	0.01%
2020/05/19	87.2	75.38	18	75.16	74.80	69.2	46,489	0.15%
2020/05/18	79	75.46	43.3	75.35	75.00	35.7	46,100	0.08%
2020/05/15	74	77.40	25	77.25	77.10	49	45,526	0.11%
2020/05/14	92	78.12	99	78.18	78.20	-7	45,023	-0.02%
2020/05/13	183	78.08	33	78.44	78.80	150	44,680	0.34%	大買/鉅額交易
2020/05/12	54	77.64	53	77.56	77.30	1	44,565	0.00%
2020/05/11	66	78.24	192	78.74	78.90	-126	44,747	-0.28%	大賣/鉅額交易
2020/05/08	14	76.28	27	76.43	76.20	-13	44,242	-0.03%
2020/05/07	13.5	75.36	19	74.97	75.20	-5.5	44,308	-0.01%
2020/05/06	20	74.62	13	74.51	74.30	7	44,218	0.02%
2020/05/05	16	74.45	32	74.32	74.10	-16	44,492	-0.04%
2020/05/04	33	74.50	5	74.48	74.50	28	44,768	0.06%
2020/04/30	19.2	76.43	63	76.53	77.00	-43.8	44,694	-0.10%
2020/04/29	16.3	75.81	29	75.46	75.60	-12.7	44,975	-0.03%
2020/04/28	2	75.00	10.8	75.05	75.20	-8.8	45,609	-0.02%
2020/04/27	18	74.90	43	74.88	74.90	-25	47,798	-0.05%
2020/04/24	6	73.93	12	74.00	73.80	-6	47,910	-0.01%
2020/04/23	23	74.18	10	74.52	74.00	13	48,896	0.03%
2020/04/22	65	72.82	9	73.29	73.90	56	48,768	0.11%
2020/04/21	80	74.35	10	74.74	73.50	70	48,703	0.14%
2020/04/20	9.8	75.98	28	75.90	76.20	-18.2	48,171	-0.04%
2020/04/17	68	75.80	60	75.80	75.80	8	48,024	0.02%
2020/04/16	32	74.51	18	74.48	74.00	14	47,392	0.03%
2020/04/15	15.2	74.43	5	74.50	74.10	10.2	47,157	0.02%
2020/04/14	17	74.05	21	74.06	74.40	-4	47,387	-0.01%
2020/04/13	10	73.53	8	73.49	73.10	2	47,485	0.00%
2020/04/10	36	73.81	9	73.70	73.90	27	47,506	0.06%
2020/04/09	40	74.61	30	74.28	74.00	10	47,817	0.02%
2020/04/08	54.3	74.08	103.6	73.93	75.00	-49.3	47,242	-0.10%	大賣/
2020/04/07	22.5	71.33	32	71.32	71.20	-9.5	45,981	-0.02%
2020/04/06	80	69.74	22	70.01	70.20	58	45,466	0.13%
2020/04/01	55	70.04	10	70.04	70.00	45	44,975	0.10%
2020/03/31	22	70.15	4	70.03	69.90	18	44,733	0.04%
2020/03/30	24.3	69.55	15	69.67	70.00	9.3	44,283	0.02%
2020/03/27	74	71.57	19	71.37	70.10	55	43,919	0.13%
2020/03/26	24.6	70.94	11	71.07	71.00	13.6	43,204	0.03%
2020/03/25	28	71.86	24	71.72	71.40	4	43,208	0.01%
2020/03/24	35	69.86	23	70.20	69.40	12	42,793	0.03%
2020/03/23	42	67.91	30	67.47	67.50	12	43,074	0.03%
2020/03/20	89	69.21	90	70.24	70.80	-1	42,561	0.00%
2020/03/19	130.2	67.75	38	67.00	66.30	92.2	41,412	0.22%	大買/
2020/03/18	122	70.54	23	70.89	70.00	99	40,185	0.25%	大買/
2020/03/17	46.3	70.69	12	71.29	70.60	34.3	39,472	0.09%
2020/03/16	47.4	72.52	22	73.31	71.10	25.4	38,858	0.07%
2020/03/13	91.6	71.75	35	72.35	74.60	56.6	38,007	0.15%
2020/03/12	137	76.25	31	76.24	74.70	106	36,846	0.29%	大買/鉅額交易
2020/03/11	17.5	79.13	7	79.06	78.60	10.5	35,761	0.03%
2020/03/10	5.4	79.03	33	79.15	79.40	-27.6	35,582	-0.08%
2020/03/09	47.5	79.37	55	79.75	79.10	-7.5	35,358	-0.02%
2020/03/06	12	80.99	14	81.20	80.80	-2	35,166	-0.01%
2020/03/05	6	82.95	26	83.26	82.70	-20	35,040	-0.06%
2020/03/04	12	81.57	21	81.50	81.70	-9	35,049	-0.03%
2020/03/03	14	81.64	48	81.29	81.00	-34	34,888	-0.10%
2020/03/02	18	79.26	10	79.32	79.20	8	34,638	0.02%
2020/02/27	86	80.30	1	80.10	80.30	85	34,937	0.24%
2020/02/26	44.2	81.37	7	81.41	81.10	37.2	34,982	0.11%
2020/02/25	60	82.19	83	80.97	82.30	-23	34,763	-0.07%
2020/02/24	47.2	80.62	3	80.80	80.70	44.2	34,847	0.13%
2020/02/21	24.1	81.79	13	81.89	81.70	11.1	35,036	0.03%
2020/02/20	8.2	83.06	4	83.63	82.80	4.2	36,338	0.01%
2020/02/19	6	83.30	9	84.30	83.80	-3	36,346	-0.01%
2020/02/18	20	83.24	11	83.76	83.40	9	36,642	0.02%
2020/02/17	10.4	83.96	6	83.87	83.90	4.4	37,750	0.01%
2020/02/14	2	84.95	0.2	84.90	84.90	1.8	38,341	0.00%
2020/02/13	29	85.68	27	85.88	84.70	2	39,439	0.01%
2020/02/12	37.2	84.08	36	84.42	85.50	1.2	40,708	0.00%
2020/02/11	23	82.65	36	82.72	82.90	-13	41,559	-0.03%
2020/02/10	48	80.00	12	81.49	82.00	36	42,608	0.08%
2020/02/07	17	83.04	19	82.96	82.90	-2	43,602	0.00%
2020/02/06	28.1	83.16	80	82.74	83.60	-51.9	45,059	-0.12%
2020/02/05	30.3	82.18	12	82.26	82.20	18.3	46,922	0.04%
2020/02/04	21	83.25	35	83.14	82.20	-14	48,200	-0.03%
2020/02/03	25	79.57	30.9	78.78	82.20	-5.9	48,094	-0.01%
2020/01/31	32	83.69	27	84.63	83.20	5	47,505	0.01%
2020/01/30	144.6	84.00	78	83.87	83.10	66.6	47,070	0.14%	大買/
2020/01/20	1	92.20	35	92.65	92.30	-34	44,925	-0.08%
2020/01/17	6	92.25	81.6	92.08	92.30	-75.6	44,926	-0.17%
2020/01/16	1	90.10	3	90.13	90.00	-2	44,307	0.00%
2020/01/15	2	90.00	7	90.07	89.90	-5	45,467	-0.01%
2020/01/14	10	89.90	4	90.03	90.00	6	46,469	0.01%
2020/01/13	2	88.80	4	89.23	89.60	-2	46,698	0.00%
2020/01/10	5.7	88.53	22.8	88.25	89.00	-17.1	47,630	-0.04%
2020/01/09	7	87.39	24.2	87.47	87.10	-17.2	48,452	-0.04%
2020/01/08	19	87.02	43	87.02	86.50	-24	48,573	-0.05%
2020/01/07	13.1	89.34	15	89.21	89.10	-1.9	48,302	0.00%
2020/01/06	8.6	90.59	28.2	90.67	90.50	-19.6	48,395	-0.04%
2020/01/03	9	91.54	8.6	91.13	91.60	0.4	48,271	0.00%
2020/01/02	8.4	90.49	7	90.94	90.80	1.4	48,116	0.00%
2019/12/31	6	90.90	6	90.97	90.80	0	48,193	0.00%
2019/12/30	0.1	90.90	0	0.00	90.90	0.1	48,265	0.00%
2019/12/27	0	0.00	10	91.59	91.50	-10	48,462	-0.02%
2019/12/26	2	90.90	0	0.00	90.80	2	48,560	0.00%
2019/12/25	3	90.83	0.8	90.80	91.00	2.2	49,146	0.00%
2019/12/24	2	90.95	6	91.10	90.90	-4	49,384	-0.01%
2019/12/23	1	90.80	12	90.98	91.50	-11	49,552	-0.02%
2019/12/20	12	91.70	1.8	91.10	91.10	10.2	49,578	0.02%
2019/12/19	2	91.60	7	92.01	92.20	-5	49,260	-0.01%
2019/12/18	12.1	92.27	134	92.49	92.40	-122	48,958	-0.25%	大賣/鉅額交易
2019/12/17	2	91.10	9	91.13	91.60	-7	48,539	-0.01%
2019/12/16	13	92.06	8	91.86	91.60	5	48,561	0.01%
2019/12/13	29	91.52	70	91.76	91.00	-41	48,552	-0.08%
2019/12/12	6	91.78	33	91.85	91.00	-27	48,727	-0.06%
2019/12/11	0	0.00	5.8	91.14	91.30	-5.8	48,865	-0.01%
2019/12/10	25	90.29	1.6	90.25	90.30	23.4	49,354	0.05%
2019/12/09	4	90.90	56	91.10	91.00	-52	49,715	-0.10%
2019/12/06	8	90.10	21	90.20	90.50	-13	49,472	-0.03%
2019/12/05	5	90.00	15.8	90.06	89.90	-10.8	49,467	-0.02%
2019/12/04	20	88.95	21.1	89.31	89.50	-1.1	49,622	0.00%
2019/12/03	101	88.32	24	89.91	90.00	77	49,672	0.16%	大買/
2019/12/02	16	87.93	19	87.82	88.60	-3	49,485	-0.01%
2019/11/29	73	88.89	8.9	88.70	88.50	64.1	49,213	0.13%
2019/11/28	10	90.06	5	90.14	89.80	5	48,897	0.01%
2019/11/27	4	90.10	52.8	90.11	90.60	-48.8	49,237	-0.10%
2019/11/26	14	90.06	42	90.00	89.90	-28	49,243	-0.06%
2019/11/25	24.2	89.74	30	89.44	89.60	-5.9	48,294	-0.01%
2019/11/22	43	91.93	21	91.62	91.40	22	47,978	0.05%
2019/11/21	27	90.87	58.8	91.28	92.50	-31.8	47,972	-0.07%
2019/11/20	11.2	92.01	9.6	91.60	91.90	1.6	47,375	0.00%
2019/11/19	23	91.96	143	92.15	92.80	-120	47,024	-0.26%	大賣/鉅額交易
2019/11/18	6	90.17	3	90.33	90.50	3	45,679	0.01%
2019/11/15	23.2	90.06	318.7	90.02	90.10	-295.5	45,397	-0.65%	大賣/鉅額交易
2019/11/14	20	89.91	49	90.17	89.30	-29	45,007	-0.06%
2019/11/13	15.7	89.87	20	89.80	89.70	-4.3	44,081	-0.01%
2019/11/12	35.4	89.27	19.1	90.06	91.00	16.3	43,699	0.04%
2019/11/11	64.2	88.19	109	88.30	87.90	-44.8	42,815	-0.10%	大賣/
2019/11/08	21.4	91.48	91	91.76	90.90	-69.6	41,247	-0.17%
2019/11/07	7	90.31	107	90.39	90.80	-100	39,749	-0.25%	大賣/
2019/11/06	29.7	89.95	109.6	90.13	90.40	-79.9	38,542	-0.21%	大賣/
2019/11/05	29	89.87	96.8	89.76	90.00	-67.8	37,282	-0.18%
2019/11/04	43	87.90	181	87.52	89.00	-138	36,054	-0.38%	大賣/鉅額交易
2019/11/01	28.1	82.97	208.4	82.92	84.80	-180.4	34,294	-0.53%	大賣/鉅額交易
2019/10/31	5	80.88	22	80.87	80.60	-17	33,093	-0.05%
2019/10/30	8.1	80.38	14	80.13	80.20	-5.9	32,959	-0.02%
2019/10/29	20.6	80.83	72	80.87	80.80	-51.4	32,835	-0.16%
2019/10/28	3.3	80.39	10	80.42	80.10	-6.7	32,576	-0.02%
2019/10/25	20	80.10	48	80.24	80.20	-28	32,470	-0.09%
2019/10/24	7	80.49	23.6	80.65	80.50	-16.6	32,252	-0.05%
2019/10/23	27.2	80.17	71	80.12	80.50	-43.8	32,630	-0.13%
2019/10/22	10	79.02	60.3	79.38	79.50	-50.3	32,364	-0.16%
2019/10/21	7	77.07	14	77.05	77.60	-7	31,601	-0.02%
2019/10/18	6.2	77.38	76	77.85	76.90	-69.8	31,704	-0.22%
2019/10/17	46	76.55	176.1	76.29	77.20	-130.1	30,791	-0.42%	大賣/鉅額交易
2019/10/16	11	75.00	21	74.90	75.00	-10	29,769	-0.03%
2019/10/15	10	75.00	63	75.06	74.70	-53	29,704	-0.18%
2019/10/14	4.1	74.19	15	74.15	74.50	-10.9	30,027	-0.04%
2019/10/09	7.1	73.08	11.2	73.36	72.90	-4.1	29,767	-0.01%
2019/10/08	6	74.02	6	73.98	74.00	0	29,894	0.00%
2019/10/07	21	73.58	69	73.87	73.40	-48	29,759	-0.16%
2019/10/04	6	72.18	14	72.44	72.70	-8	29,672	-0.03%
2019/10/03	94.1	71.70	11	71.69	72.00	83.1	29,708	0.28%
2019/10/02	17	72.37	6.7	72.31	72.30	10.3	29,572	0.03%
2019/10/01	20.1	72.55	18	72.45	72.60	2.1	29,331	0.01%
2019/09/27	110	73.58	4	73.63	73.20	106	28,815	0.37%	大買/鉅額交易
2019/09/26	6	74.32	1	74.70	74.00	5	28,901	0.02%
2019/09/25	4	74.40	5	74.40	74.80	-1	28,895	0.00%
2019/09/24	14	75.20	4	75.18	74.90	10	29,218	0.03%
2019/09/23	5	74.70	6	74.65	74.70	-1	29,240	0.00%
2019/09/20	1	74.40	8	74.30	74.50	-7	29,577	-0.02%
2019/09/19	16	73.94	51.7	73.66	73.50	-35.7	29,314	-0.12%
2019/09/18	10	74.30	2	74.80	74.40	8	29,144	0.03%
2019/09/17	30.4	74.67	13.6	74.75	74.60	16.8	29,059	0.06%
2019/09/16	28	75.65	31	75.75	76.00	-3	29,303	-0.01%
2019/09/12	44.4	75.54	16	75.88	76.00	28.4	29,068	0.10%
2019/09/11	21.5	74.77	0	0.00	74.50	21.5	28,869	0.07%
2019/09/10	21	74.10	1	74.20	74.10	20	28,884	0.07%
2019/09/09	10	74.75	15.4	75.16	74.70	-5.4	29,030	-0.02%
2019/09/06	10	75.43	100	75.76	75.00	-90	29,372	-0.31%
2019/09/05	3	74.83	6	74.88	74.90	-3	29,587	-0.01%
2019/09/04	12	74.32	2	74.25	74.30	10	29,815	0.03%
2019/09/03	4.4	73.80	1	73.90	73.60	3.4	29,905	0.01%
2019/09/02	30.1	74.04	10	74.05	74.00	20.1	30,251	0.07%
2019/08/30	16.1	73.41	39	73.56	74.20	-23	30,587	-0.08%
2019/08/29	38.4	71.92	3	71.90	71.90	35.4	30,724	0.12%
2019/08/28	15	72.31	10.8	72.14	72.40	4.2	31,041	0.01%
2019/08/27	75	72.03	0	0.00	72.20	75	31,307	0.24%
2019/08/26	33	71.95	1	71.80	72.00	32	31,562	0.10%
2019/08/23	25	73.59	10	73.30	73.30	15	31,812	0.05%
2019/08/22	9	73.76	3	73.90	73.90	6	32,267	0.02%
2019/08/21	13	73.20	10	73.30	73.50	3	34,158	0.01%
2019/08/20	2	72.60	1	72.50	72.40	1	34,127	0.00%
2019/08/19	17.2	72.54	0	0.00	72.40	17.2	34,491	0.05%
2019/08/16	8	71.83	12	72.42	72.00	-4	35,197	-0.01%
2019/08/15	24	71.73	1	71.70	71.60	23	35,147	0.07%
2019/08/14	5	73.22	38	72.77	72.60	-33	35,268	-0.09%
2019/08/13	14.9	72.95	13	72.94	72.90	1.9	35,218	0.01%
2019/08/12	2	73.40	11	74.18	73.70	-9	35,749	-0.03%
2019/08/08	1.5	73.20	1	73.70	73.10	0.5	36,472	0.00%
2019/08/07	13	73.01	3	73.20	72.90	10	37,306	0.03%
2019/08/06	38.2	72.28	16	71.99	73.30	22.2	37,843	0.06%
2019/08/05	143	73.48	19	73.83	72.80	124	37,786	0.33%	大買/鉅額交易
2019/08/02	31	75.85	12	75.62	75.50	19	37,404	0.05%
2019/08/01	25.1	78.01	0	0.00	77.90	25.1	37,162	0.07%
2019/07/31	13.1	78.45	13	77.98	78.60	0.1	37,041	0.00%
2019/07/30	1.1	77.81	5	78.08	77.80	-3.9	37,167	-0.01%
2019/07/29	28	78.15	12	78.22	78.40	16	37,511	0.04%
2019/07/26	89.1	78.40	5	78.44	78.40	84.1	37,626	0.22%
2019/07/25	28.7	78.33	66	78.83	78.60	-37.3	37,671	-0.10%
2019/07/24	38.2	81.25	137.6	81.31	81.30	-99.5	37,192	-0.27%	大賣/
2019/07/23	26.1	80.69	44	80.90	80.90	-17.9	36,534	-0.05%
2019/07/22	22	80.50	9	80.16	80.60	13	36,414	0.04%
2019/07/19	6.6	79.61	8	79.63	79.30	-1.4	36,308	0.00%
2019/07/18	9	79.33	1	79.10	79.00	8	36,773	0.02%
2019/07/17	10	79.61	19	79.79	79.30	-9	37,533	-0.02%
2019/07/16	20	80.29	68.8	79.94	80.00	-48.8	37,702	-0.13%
2019/07/15	28.5	77.16	29.1	76.82	78.10	-0.6	38,121	0.00%
2019/07/12	12.5	77.79	10	77.81	77.60	2.5	40,175	0.01%
2019/07/11	18	78.33	2	78.55	78.20	16	41,245	0.04%
2019/07/10	16	78.11	12	77.92	77.90	4	42,238	0.01%
2019/07/09	15.8	78.01	2	78.25	77.90	13.8	43,101	0.03%
2019/07/08	2	78.90	23	78.89	79.00	-21	43,727	-0.05%
2019/07/05	0	0.00	13	78.05	78.20	-13	44,148	-0.03%
2019/07/04	10	77.90	3	77.80	77.70	7	44,538	0.02%
2019/07/03	26	78.05	2	77.90	77.50	24	44,768	0.05%
2019/07/02	29.2	78.99	21	79.22	79.10	8.2	45,091	0.02%
2019/07/01	93	79.03	24.1	79.36	79.40	68.9	45,435	0.15%
2019/06/28	17.7	77.84	28	77.48	77.40	-10.3	46,469	-0.02%
2019/06/27	18.8	77.51	20	77.71	77.40	-1.2	48,925	0.00%
2019/06/26	4.4	76.25	1	76.50	76.30	3.4	49,037	0.01%
2019/06/25	8	77.08	19	76.77	76.40	-11	48,862	-0.02%
2019/06/24	19.2	76.32	281	75.96	77.10	-261.8	48,644	-0.54%	大賣/鉅額交易
2019/06/21	41.6	76.97	100.2	78.04	76.80	-58.6	48,291	-0.12%
2019/06/20	0.2	77.70	70	77.14	77.70	-69.8	47,665	-0.15%
2019/06/19	5	76.98	29	76.98	77.20	-24	47,481	-0.05%
2019/06/18	34	76.87	27	75.63	75.90	7	46,966	0.01%
2019/06/17	218.4	76.19	20	76.21	76.40	198.4	46,586	0.43%	大買/鉅額交易
2019/06/14	8	75.41	33	74.89	75.10	-25	46,296	-0.05%
2019/06/13	3	73.74	30.8	73.88	74.20	-27.8	45,938	-0.06%
2019/06/12	92	73.48	16	73.46	73.70	76	45,892	0.17%
2019/06/11	5	72.44	12	72.49	72.40	-7	45,480	-0.02%
2019/06/10	6	71.72	3	72.13	72.10	3	45,277	0.01%
2019/06/06	35	71.21	4	71.80	71.10	31	44,971	0.07%
2019/06/05	47	71.86	0	0.00	71.00	47	44,606	0.11%
2019/06/04	27	72.11	5.8	72.27	71.80	21.2	44,249	0.05%
2019/06/03	10.1	72.67	8	72.84	73.40	2.1	43,903	0.00%
2019/05/31	26	74.36	40.5	74.48	73.90	-14.5	43,607	-0.03%
2019/05/30	29.3	72.97	25	73.46	73.40	4.3	42,989	0.01%
2019/05/29	68.4	70.51	11	71.27	72.20	57.4	42,844	0.13%
2019/05/28	12.1	71.73	3	71.67	71.20	9.1	42,521	0.02%
2019/05/27	16.6	71.36	2	71.45	71.40	14.6	40,574	0.04%
2019/05/24	53.2	71.59	4	71.50	71.40	49.2	40,541	0.12%
2019/05/23	164	72.04	23	71.70	71.50	141	40,262	0.35%	大買/鉅額交易
2019/05/22	83	74.10	13	74.50	74.00	70	39,723	0.18%
2019/05/21	30.6	75.03	3	74.90	75.00	27.6	39,988	0.07%
2019/05/20	21	75.16	4	75.50	75.00	17	39,825	0.04%
2019/05/17	33	75.29	6	75.32	74.70	27	39,707	0.07%
2019/05/16	95.1	76.36	12	77.80	75.90	83.1	39,278	0.21%
2019/05/15	142.6	77.97	35	78.06	77.80	107.6	38,512	0.28%	大買/鉅額交易
2019/05/14	61.6	79.48	16	79.91	79.70	45.6	37,886	0.12%
2019/05/13	104	81.89	93.8	82.60	81.20	10.2	37,563	0.03%	大買/
2019/05/10	161	84.11	12	83.87	83.70	149	37,575	0.40%	大買/鉅額交易
2019/05/09	48	85.14	18.2	84.83	84.30	29.8	37,560	0.08%
2019/05/08	32	85.78	6	85.78	85.90	26	37,350	0.07%
2019/05/07	30	86.10	8	86.91	86.60	22	37,276	0.06%
2019/05/06	14.4	85.31	68	85.59	84.90	-53.6	37,269	-0.14%
2019/05/03	18	87.38	14.6	87.49	88.20	3.4	36,812	0.01%
2019/05/02	17.6	86.82	0	0.00	86.90	17.6	36,616	0.05%
2019/04/30	61	86.69	0	0.00	86.90	61	36,365	0.17%
2019/04/29	105	88.09	14.5	88.18	87.80	90.6	36,026	0.25%	大買/
2019/04/26	5	86.92	10	86.98	87.40	-5	35,703	-0.01%
2019/04/25	69	86.01	135	86.59	86.80	-66	35,423	-0.19%	大賣/
2019/04/24	20	88.04	44.2	86.61	86.90	-24.2	35,170	-0.07%
2019/04/23	18	87.77	182	87.64	88.30	-164	34,864	-0.47%	大賣/鉅額交易
2019/04/22	37.6	88.60	143	88.33	87.80	-105.4	34,003	-0.31%	大賣/鉅額交易
2019/04/19	201.8	90.23	145.6	90.04	88.90	56.2	33,706	0.17%	大買/大賣/
2019/04/18	27.8	94.41	226.3	92.58	91.60	-198.5	32,619	-0.61%	大賣/鉅額交易
2019/04/17	47.4	91.73	130.8	91.62	91.80	-83.4	30,553	-0.27%	大賣/
2019/04/16	23.1	90.58	136.6	90.71	89.90	-113.6	29,346	-0.39%	大賣/鉅額交易
2019/04/15	29.3	87.83	143.4	88.39	89.30	-114.1	28,411	-0.40%	大賣/鉅額交易
2019/04/12	48.2	86.30	103.7	86.06	86.50	-55.5	27,828	-0.20%	大賣/
2019/04/11	1	84.50	12	83.88	83.80	-11	27,456	-0.04%
2019/04/10	41	82.82	53.2	83.11	83.00	-12.2	26,990	-0.05%
2019/04/09	25.2	82.28	11	82.33	82.50	14.2	26,686	0.05%
2019/04/08	4.4	82.39	11.3	82.51	82.40	-6.9	26,501	-0.03%
2019/04/03	9.1	81.54	23	81.32	81.90	-13.9	25,825	-0.05%
2019/04/02	95	82.28	80.3	82.76	82.00	14.7	25,304	0.06%
2019/04/01	33.4	80.47	138	79.25	80.80	-104.6	23,838	-0.44%	大賣/鉅額交易
2019/03/29	15	73.02	18	73.10	73.50	-3	21,133	-0.01%
2019/03/28	10	71.64	3	71.70	71.80	7	21,058	0.03%
2019/03/27	0.6	71.90	0	0.00	71.90	0.6	21,359	0.00%
2019/03/26	5	71.60	19	71.67	71.80	-14	21,516	-0.07%
2019/03/25	10	71.41	0	0.00	71.20	10	21,784	0.05%
2019/03/22	4.2	73.00	8	72.88	73.00	-3.8	21,732	-0.02%
2019/03/21	16	73.00	24	72.92	73.00	-8	21,996	-0.04%
2019/03/20	0	0.00	14	72.08	72.40	-14	22,458	-0.06%
2019/03/19	2.1	71.81	7.4	72.43	72.30	-5.3	23,024	-0.02%
2019/03/18	13	71.54	15	71.58	72.00	-2	23,226	-0.01%
2019/03/15	16	70.92	6	70.68	70.60	10	23,470	0.04%
2019/03/14	12.5	70.88	3	70.90	71.10	9.5	23,311	0.04%
2019/03/13	14.1	70.86	0	0.00	70.70	14.1	24,214	0.06%
2019/03/12	1.8	71.03	2	71.20	71.20	-0.2	24,353	0.00%
2019/03/11	9.1	70.50	8.8	70.60	70.40	0.3	24,453	0.00%
2019/03/08	20.1	70.98	10.1	70.71	70.70	9.9	24,916	0.04%
2019/03/07	10.3	72.19	0	0.00	71.60	10.3	25,765	0.04%
2019/03/06	14	72.17	8	72.40	72.50	6	26,193	0.02%
2019/03/05	2	71.65	0.4	72.00	71.90	1.6	26,787	0.01%
2019/03/04	33	71.82	0	0.00	72.20	33	26,928	0.12%
2019/02/27	40.6	72.74	1	72.70	72.70	39.6	26,754	0.15%
2019/02/25	0	0.00	6.1	73.07	73.40	-6.1	26,937	-0.02%
2019/02/22	22.2	73.06	11	73.38	73.50	11.2	27,267	0.04%
2019/02/21	18	73.53	8.4	73.55	73.80	9.6	27,552	0.03%
2019/02/20	33	72.94	34.3	73.18	73.20	-1.3	27,545	0.00%
2019/02/19	5	72.00	12	71.79	72.00	-7	27,169	-0.03%
2019/02/18	10.4	71.25	23	71.34	71.00	-12.6	27,351	-0.05%
2019/02/15	23	70.60	3	70.70	70.30	20	27,533	0.07%
2019/02/14	17.2	71.85	2	71.90	71.40	15.2	27,638	0.05%
2019/02/13	8.1	72.36	17	71.97	72.00	-8.9	27,733	-0.03%
2019/02/12	2.4	71.87	36	71.21	72.00	-33.6	27,694	-0.12%
2019/02/11	8.2	69.93	15	71.30	69.90	-6.8	27,543	-0.02%
2019/01/30	7	70.16	0	0.00	70.00	7	27,311	0.03%
2019/01/29	30.6	70.09	0	0.00	69.90	30.6	27,329	0.11%
2019/01/28	0	0.00	3	70.87	70.80	-3	27,288	-0.01%
2019/01/25	12.8	70.83	23	70.71	70.70	-10.2	27,511	-0.04%
2019/01/24	5	69.74	5	69.96	70.00	0	27,455	0.00%
2019/01/23	20.1	69.91	5	69.90	69.70	15.1	27,740	0.05%
2019/01/22	4	70.60	0	0.00	70.70	4	27,933	0.01%
2019/01/21	1	71.20	11	71.20	71.20	-10	28,393	-0.04%
2019/01/18	5.2	70.60	0	0.00	70.80	5.2	29,728	0.02%
2019/01/17	12	70.59	5	70.50	70.40	7	30,927	0.02%
2019/01/16	4	70.08	2	70.10	70.20	2	31,610	0.01%
2019/01/15	0	0.00	23.6	70.07	70.30	-23.6	31,959	-0.07%
2019/01/14	25.4	68.86	1	68.90	68.70	24.4	32,168	0.08%
2019/01/11	17	69.54	29.8	69.78	69.40	-12.8	33,547	-0.04%
2019/01/10	9	69.26	0	0.00	69.30	9	33,515	0.03%
2019/01/09	10	70.00	28	69.77	69.90	-18	33,515	-0.05%
2019/01/08	13	68.69	4	68.78	68.60	9	33,510	0.03%
2019/01/07	0.8	69.30	24	69.18	69.30	-23.2	33,710	-0.07%
2019/01/04	49.1	67.54	19	67.74	67.60	30.1	33,606	0.09%
2019/01/03	23	68.97	0	0.00	68.90	23	33,646	0.07%
2019/01/02	10	70.07	3	71.20	70.10	7	33,501	0.02%
2018/12/28	5	70.80	0	0.00	70.80	5	33,856	0.01%
2018/12/27	6	71.08	13	71.64	70.80	-7	34,100	-0.02%
2018/12/26	1	70.20	6	70.60	70.20	-5	34,354	-0.01%
2018/12/25	8	70.29	3	70.80	70.70	5	34,538	0.01%
2018/12/24	1	71.20	17	71.35	71.40	-16	35,126	-0.05%
2018/12/22	2	71.10	0	0.00	70.90	2	35,373	0.01%
2018/12/21	4	70.60	4	70.85	71.40	0	35,779	0.00%
2018/12/20	18	71.28	33	71.79	71.50	-15	35,804	-0.04%
2018/12/19	10.4	71.31	33	71.43	71.80	-22.6	35,643	-0.06%
2018/12/18	6.6	70.43	2.8	70.76	70.80	3.8	35,873	0.01%
2018/12/17	3	71.27	20.1	71.55	71.10	-17.1	36,093	-0.05%
2018/12/14	5	71.64	10.3	71.60	71.50	-5.3	36,528	-0.01%
2018/12/13	19.4	72.70	23	72.30	73.00	-3.6	36,813	-0.01%
2018/12/12	21.4	70.76	15	70.73	71.20	6.4	37,341	0.02%
2018/12/11	13.4	68.65	1	68.90	68.40	12.4	37,568	0.03%
2018/12/10	28	67.97	0	0.00	67.70	28	37,759	0.07%
2018/12/07	22.5	69.33	0	0.00	69.10	22.5	37,568	0.06%
2018/12/06	196.3	69.87	4	69.25	69.00	192.3	37,365	0.51%	大買/鉅額交易
2018/12/05	48.3	72.09	16	71.82	71.60	32.3	36,597	0.09%
2018/12/04	0	0.00	21	73.51	73.40	-21	36,922	-0.06%
2018/12/03	15	73.60	15.2	73.87	74.00	-0.2	36,977	0.00%
2018/11/30	11	72.95	8	73.50	71.90	3	36,598	0.01%
2018/11/29	87	72.93	47	73.80	72.40	40	35,692	0.11%
2018/11/28	6	72.82	232	71.94	73.10	-226	35,289	-0.64%	大賣/鉅額交易
2018/11/27	116.1	70.40	91	70.59	70.70	25.1	34,839	0.07%	大買/
2018/11/26	77.7	70.86	41	71.07	71.00	36.7	34,800	0.11%
2018/11/23	21	70.05	5	70.14	70.00	16	34,663	0.05%
2018/11/22	35.2	69.84	21.8	69.86	69.50	13.5	34,653	0.04%
2018/11/21	152	69.81	56	70.26	70.60	96	34,466	0.28%	大買/
2018/11/20	25.4	71.39	1.8	71.09	71.00	23.6	34,147	0.07%
2018/11/19	8.4	73.46	11	73.75	73.40	-2.6	33,901	-0.01%
2018/11/16	8.2	74.38	4	74.15	74.30	4.2	34,199	0.01%
2018/11/15	23.2	73.12	5.2	74.14	74.50	18	35,037	0.05%
2018/11/14	21.2	73.63	4	73.23	73.30	17.2	34,998	0.05%
2018/11/13	12.2	74.43	5	74.36	74.40	7.2	34,972	0.02%
2018/11/12	2.4	76.22	2	76.30	76.20	0.4	34,899	0.00%
2018/11/09	20.8	75.72	0	0.00	76.10	20.8	35,101	0.06%
2018/11/08	6	76.92	3	76.93	76.60	3	35,138	0.01%
2018/11/07	11.3	77.96	21.8	77.91	77.90	-10.5	35,022	-0.03%
2018/11/06	6.6	78.36	11	77.29	77.30	-4.4	35,016	-0.01%
2018/11/05	0.8	80.00	11.8	80.64	80.00	-11	35,081	-0.03%
2018/11/02	1.5	81.34	16	80.13	81.00	-14.5	35,222	-0.04%
2018/11/01	8.3	79.88	4	79.65	79.90	4.3	35,105	0.01%
2018/10/31	1.6	78.68	6	78.48	78.80	-4.4	35,267	-0.01%
2018/10/30	4	76.05	2	76.20	76.40	2	35,030	0.01%
2018/10/29	8	76.06	3	75.93	75.50	5	35,063	0.01%
2018/10/26	51.9	77.61	31	78.12	76.20	20.9	35,074	0.06%
2018/10/17	52.9	69.77	50.6	70.14	68.10	2.2	34,592	0.01%
2018/10/16	51.8	70.11	75.6	70.15	70.40	-23.9	33,758	-0.07%
2018/10/15	27.6	70.62	4.5	70.76	70.50	23.1	33,489	0.07%
2018/10/12	27.6	70.94	100	71.30	71.90	-72.4	33,508	-0.22%
2018/10/11	96.1	70.90	26	70.98	70.10	70.1	33,512	0.21%
2018/10/09	14.2	75.62	22	75.61	75.30	-7.8	32,293	-0.02%
2018/10/08	25.2	75.62	0	0.00	75.50	25.2	32,342	0.08%
2018/10/05	17	75.73	1.5	75.93	75.60	15.5	32,631	0.05%
2018/10/04	26	76.72	3	76.23	76.20	23	32,542	0.07%
2018/10/03	4.1	77.85	12	78.00	77.80	-7.9	32,668	-0.02%
2018/10/02	12.2	78.30	12	78.83	78.10	0.2	32,896	0.00%
2018/10/01	39.4	79.98	47	79.97	79.90	-7.6	32,641	-0.02%
2018/09/28	3	79.00	18	79.09	79.20	-15	32,840	-0.05%
2018/09/27	6	78.03	19.6	78.10	78.70	-13.6	32,499	-0.04%
2018/09/26	15	77.58	42	77.49	77.30	-27	32,279	-0.08%
2018/09/25	2	75.85	5	75.90	76.10	-3	32,142	-0.01%
2018/09/21	13	75.46	0	0.00	75.80	13	32,370	0.04%
2018/09/20	8	75.68	154	75.58	75.60	-146	32,265	-0.45%	大賣/鉅額交易
2018/09/19	9.2	76.08	5	76.28	76.40	4.2	32,294	0.01%
2018/09/18	8	76.23	0	0.00	75.80	8	32,335	0.02%
2018/09/17	53	77.60	93	77.61	77.80	-40	32,456	-0.12%
2018/09/14	187.4	77.58	6	77.63	77.90	181.4	32,799	0.55%	大買/鉅額交易
2018/09/13	8	76.14	2	76.05	76.00	6	32,828	0.02%
2018/09/12	4	77.43	21	77.56	77.00	-17	32,740	-0.05%
2018/09/11	84	76.89	15	76.33	77.70	69	32,803	0.21%
2018/09/10	65.2	75.41	17.7	75.27	75.10	47.6	33,096	0.14%
2018/09/07	107	77.95	112.3	78.15	77.70	-5.3	32,715	-0.02%	大買/大賣/
2018/09/06	61	79.32	81.5	79.31	79.30	-20.5	32,743	-0.06%
2018/09/05	3	80.20	0	0.00	80.10	3	32,558	0.01%
2018/09/04	12	80.11	1	80.50	80.10	11	32,939	0.03%
2018/09/03	30	80.27	11	80.20	80.10	19	33,317	0.06%
2018/08/31	40	80.47	0	0.00	80.50	40	34,592	0.12%
2018/08/30	9	81.01	5	81.10	80.90	4	35,372	0.01%
2018/08/29	2	81.30	2	81.35	81.40	0	35,704	0.00%
2018/08/28	1	81.20	13	81.25	81.20	-12	35,877	-0.03%
2018/08/27	3	80.97	5	80.84	81.00	-2	36,077	-0.01%
2018/08/24	12	80.92	3	80.70	81.10	9	36,106	0.02%
2018/08/23	2	81.25	2.3	81.28	81.80	-0.3	37,143	0.00%
2018/08/22	0	0.00	30	81.44	81.70	-30	37,444	-0.08%
2018/08/21	7	81.06	7	81.06	81.00	0	37,825	0.00%
2018/08/20	3	81.20	1	81.20	81.00	2	38,555	0.01%
2018/08/17	51	81.22	41	81.93	81.10	10	39,047	0.03%
2018/08/16	23	80.87	0.9	81.50	81.20	22.1	39,033	0.06%
2018/08/15	32.3	80.66	42	80.50	81.10	-9.7	38,932	-0.02%
2018/08/14	271.2	82.15	4	81.30	81.30	267.2	38,576	0.69%	大買/鉅額交易
2018/08/13	16	84.09	61	84.62	83.80	-45	37,744	-0.12%
2018/08/10	9	85.69	113	85.90	85.90	-104	37,559	-0.28%	大賣/鉅額交易
2018/08/09	1	85.40	17	85.41	85.20	-16	37,496	-0.04%
2018/08/08	0	0.00	22	84.97	85.00	-22	37,984	-0.06%
2018/08/07	31.1	85.09	60	84.76	84.40	-28.9	38,653	-0.07%
2018/08/06	0	0.00	34	84.66	84.60	-34	40,277	-0.08%
2018/08/03	31	83.41	12	83.48	83.80	19	40,685	0.05%
2018/08/02	11	83.24	92	83.46	82.80	-81	40,725	-0.20%
2018/08/01	0	0.00	11	84.04	84.10	-11	40,747	-0.03%
2018/07/31	15	83.87	0	0.00	83.80	15	40,718	0.04%
2018/07/30	0	0.00	19	84.01	84.20	-19	40,734	-0.05%
2018/07/27	27	83.46	302	83.30	83.20	-275	40,533	-0.68%	大賣/鉅額交易
2018/07/26	9	82.63	38	82.36	83.50	-29	40,985	-0.07%
2018/07/25	37.2	82.97	8	82.90	82.70	29.2	41,156	0.07%
2018/07/24	66.4	85.35	48	85.28	85.20	18.4	41,023	0.04%
2018/07/23	19	85.25	9	85.38	85.50	10	40,405	0.02%
2018/07/20	61.5	85.19	9	85.38	85.30	52.5	40,448	0.13%
2018/07/19	4.5	85.03	72	84.89	85.20	-67.5	40,634	-0.17%
2018/07/18	21	83.97	12	84.07	84.10	9	41,177	0.02%
2018/07/17	5	82.90	3	82.80	82.90	2	41,148	0.00%
2018/07/16	5	83.40	9	83.33	82.80	-4	41,273	-0.01%
2018/07/13	12	82.32	28	82.41	82.90	-16	42,018	-0.04%
2018/07/12	6	81.18	0.8	81.50	81.20	5.2	42,639	0.01%
2018/07/11	0	0.00	21	81.61	81.60	-21	42,885	-0.05%
2018/07/10	18	80.64	5	81.20	80.50	13	42,680	0.03%
2018/07/09	8	81.03	0	0.00	80.80	8	42,584	0.02%
2018/07/06	40	80.52	42.2	80.51	80.50	-2.2	42,830	-0.01%
2018/07/05	11	81.09	12	81.30	81.20	-1	42,840	0.00%
2018/07/04	2	81.10	1	81.60	81.60	1	43,143	0.00%
2018/07/03	20.2	80.96	11.1	80.65	80.70	9.1	43,802	0.02%
2018/07/02	10.2	81.71	17	81.88	81.00	-6.8	44,386	-0.02%
2018/06/29	33	81.94	8.6	82.19	83.20	24.5	44,722	0.05%
2018/06/28	27	80.68	3	80.70	80.50	24	46,328	0.05%
2018/06/27	40	81.15	5	81.20	80.90	35	46,430	0.08%
2018/06/26	16	80.85	3	81.07	81.00	13	46,386	0.03%
2018/06/25	27	81.76	18	81.89	81.50	9	46,072	0.02%
2018/06/22	35	82.11	85	82.07	82.30	-50	45,973	-0.11%
2018/06/21	67	83.16	34.2	82.96	82.70	32.8	45,954	0.07%
2018/06/20	118	82.82	91.2	82.32	83.00	26.8	46,402	0.06%	大買/
2018/06/19	122	83.30	15	83.10	83.00	107	46,024	0.23%	大買/鉅額交易
2018/06/15	37	84.83	13	84.57	85.00	24	45,391	0.05%
2018/06/14	147	86.22	40	85.74	85.50	107	44,934	0.24%	大買/鉅額交易
2018/06/13	4	87.98	13	87.70	87.80	-9	44,377	-0.02%
2018/06/12	40	87.83	3	87.43	87.70	37	45,087	0.08%
2018/06/11	41	87.69	3	88.00	87.40	38	45,024	0.08%
2018/06/08	131	88.64	150	90.35	88.30	-19	45,184	-0.04%	大買/大賣/
2018/06/07	18	89.89	137.2	90.32	91.20	-119.2	44,916	-0.27%	大賣/鉅額交易
2018/06/06	3	88.43	48.1	88.90	89.10	-45.1	44,888	-0.10%
2018/06/05	62.1	88.07	24	88.00	88.10	38.1	45,553	0.08%
2018/06/04	0	0.00	5	87.74	87.80	-5	45,573	-0.01%
2018/06/01	3	86.43	0	0.00	86.60	3	45,724	0.01%
2018/05/31	77	87.27	13	87.01	85.70	64	45,907	0.14%
2018/05/30	24	87.35	54	86.98	87.40	-30	45,020	-0.07%
2018/05/29	33	88.08	91	88.02	87.60	-58	44,829	-0.13%
2018/05/28	16	88.30	160.5	88.65	88.80	-144.5	44,821	-0.32%	大賣/鉅額交易
2018/05/25	21.3	86.05	31	86.04	86.50	-9.7	44,419	-0.02%
2018/05/24	11	84.31	5	84.30	84.10	6	44,188	0.01%
2018/05/23	20	83.94	6	83.62	83.60	14	44,702	0.03%
2018/05/22	12	84.33	15	84.79	84.00	-3	45,124	-0.01%
2018/05/21	27.2	85.07	16	85.14	85.00	11.2	45,700	0.02%
2018/05/18	17.7	84.12	7.3	84.35	83.90	10.3	46,339	0.02%
2018/05/17	7	84.87	3	85.13	84.20	4	47,022	0.01%
2018/05/16	30	84.74	12.5	84.63	84.60	17.5	47,215	0.04%
2018/05/15	15.3	87.45	155	86.56	86.00	-139.7	47,488	-0.29%	大賣/鉅額交易
2018/05/14	48.6	88.56	102.4	88.73	89.00	-53.8	48,662	-0.11%	大賣/
2018/05/11	13.1	84.51	58.2	84.56	85.00	-45.1	47,388	-0.10%
2018/05/10	7	82.67	5	82.64	82.90	2	47,391	0.00%
2018/05/09	29.3	82.45	7.4	82.07	81.80	21.8	47,644	0.05%
2018/05/08	3	82.17	40	82.07	82.60	-37	48,053	-0.08%
2018/05/07	23	81.21	4	81.65	81.60	19	48,209	0.04%
2018/05/04	2.4	80.45	0	0.00	80.40	2.4	48,519	0.00%
2018/05/03	35.2	80.49	0	0.00	80.10	35.2	48,855	0.07%
2018/05/02	21	82.62	24	83.17	81.80	-3	48,950	-0.01%
2018/04/30	25.2	82.82	8	82.80	82.90	17.2	49,029	0.04%
2018/04/27	40.2	81.02	6	81.07	81.50	34.2	49,363	0.07%
2018/04/26	15	80.89	8	81.55	80.60	7	49,915	0.01%
2018/04/25	59	80.09	5	80.12	80.40	54	50,957	0.11%
2018/04/24	54.3	81.23	3	81.10	80.60	51.3	51,057	0.10%
2018/04/23	108.4	83.19	22	83.10	83.00	86.4	50,484	0.17%	大買/
2018/04/20	59	83.96	3	84.10	84.00	56	50,371	0.11%
2018/04/19	103.4	83.99	72	84.07	85.00	31.4	50,547	0.06%	大買/
2018/04/18	177.2	85.10	59	85.11	84.80	118.2	50,204	0.24%	大買/鉅額交易
2018/04/17	119	86.63	2	86.80	86.50	117	50,087	0.23%	大買/鉅額交易
2018/04/16	13	87.23	16	87.80	87.60	-3	50,333	-0.01%
2018/04/13	21	87.05	2	87.10	87.00	19	50,506	0.04%
2018/04/12	28.9	86.97	3	87.03	86.80	25.9	50,851	0.05%
2018/04/11	33.1	87.48	34	87.73	87.30	-0.9	51,181	0.00%
2018/04/10	26.2	87.19	2	87.25	87.00	24.2	51,411	0.05%
2018/04/09	82.5	86.80	4	87.25	87.40	78.5	51,757	0.15%
2018/04/03	296.2	87.21	140	87.00	87.20	156.2	51,281	0.30%	大買/大賣/鉅額交易
2018/04/02	507.3	88.35	13	88.40	88.10	494.3	50,921	0.97%	大買/鉅額交易
2018/03/31	202	88.91	14	89.69	88.50	188	50,680	0.37%	大買/鉅額交易
2018/03/30	33	91.34	10	91.71	91.40	23	48,765	0.05%
2018/03/29	41	90.11	0	0.00	90.00	41	48,632	0.08%
2018/03/28	35.6	90.40	3	90.80	90.10	32.6	48,333	0.07%
2018/03/27	17	91.14	6	91.38	91.20	11	48,237	0.02%
2018/03/26	48.1	89.97	12.4	90.03	90.20	35.7	48,082	0.07%
2018/03/23	36.4	90.71	22	90.99	90.40	14.4	48,202	0.03%
2018/03/22	12	92.53	1.1	92.98	92.80	10.9	48,376	0.02%
2018/03/21	12.5	92.42	2	92.60	92.40	10.5	48,263	0.02%
2018/03/20	13	92.51	0	0.00	92.60	13	48,615	0.03%
2018/03/19	13	93.24	7.3	92.82	92.90	5.7	48,662	0.01%
2018/03/16	29	93.10	13.4	93.26	92.80	15.6	48,767	0.03%
2018/03/15	7	93.49	43.4	92.40	93.40	-36.4	48,424	-0.08%
2018/03/14	15.1	93.61	50	93.80	93.30	-34.9	48,939	-0.07%
2018/03/13	27	95.69	17	95.45	95.20	10	48,868	0.02%
2018/03/12	175	93.80	31	94.05	94.30	144	48,136	0.30%	大買/鉅額交易
2018/03/09	20	91.74	63	91.71	91.90	-43	48,311	-0.09%
2018/03/08	2	89.05	4	89.63	89.40	-2	48,434	0.00%
2018/03/07	35	88.83	7	89.69	88.50	28	48,600	0.06%
2018/03/06	72.5	88.27	9	88.42	88.20	63.5	49,225	0.13%
2018/03/05	18.1	87.17	25	87.48	87.00	-6.9	49,994	-0.01%
2018/03/02	23	87.36	15.5	87.23	87.80	7.5	49,680	0.02%
2018/03/01	14	87.87	3	88.07	87.90	11	49,850	0.02%
2018/02/27	4.2	88.97	1	89.50	88.10	3.2	49,752	0.01%
2018/02/26	6.1	89.27	1	89.20	88.80	5.1	49,448	0.01%
2018/02/23	20	88.70	17	88.42	88.90	3	49,325	0.01%
2018/02/22	23.2	88.00	0	0.00	87.90	23.2	49,530	0.05%
2018/02/21	48.2	88.56	13	88.31	88.20	35.2	49,335	0.07%
2018/02/12	63.2	87.82	1	88.10	87.60	62.2	48,915	0.13%
2018/02/09	60.5	87.26	10	87.06	87.50	50.5	48,743	0.10%
2018/02/08	17.1	89.39	3	89.33	89.00	14.1	48,453	0.03%
2018/02/07	47	90.75	8	90.41	90.00	39	49,905	0.08%
2018/02/06	64.2	89.88	83.7	89.53	89.20	-19.6	49,153	-0.04%
2018/02/05	38	93.02	17	93.01	92.80	21	47,142	0.04%
2018/02/02	8	94.79	22	95.08	95.20	-14	47,140	-0.03%
2018/02/01	5	94.04	26	93.66	93.50	-21	47,024	-0.04%
2018/01/31	22	92.64	1	92.50	92.20	21	46,756	0.04%
2018/01/30	10	94.09	34	94.11	93.60	-24	46,299	-0.05%
2018/01/29	9	94.81	28	94.73	94.70	-19	46,043	-0.04%
2018/01/26	19	95.38	0	0.00	95.40	19	45,847	0.04%
2018/01/25	5	95.72	28	95.74	95.40	-23	45,486	-0.05%
2018/01/24	14	95.90	7	96.57	95.90	7	44,848	0.02%
2018/01/23	10.4	96.00	8	96.30	96.90	2.4	44,696	0.01%
2018/01/22	12	97.03	34.8	96.77	96.60	-22.8	44,513	-0.05%
2018/01/19	26	96.03	38	96.29	96.90	-12	43,848	-0.03%
2018/01/18	25.1	94.52	17	94.36	93.80	8.1	42,486	0.02%
2018/01/17	5	92.92	10	93.18	93.40	-5	42,043	-0.01%
2018/01/16	8.5	93.54	2.3	93.51	93.40	6.2	41,887	0.01%
2018/01/15	34.7	92.88	18.1	92.86	93.30	16.6	41,766	0.04%
2018/01/12	31	92.00	2	92.10	91.80	29	41,540	0.07%
2018/01/11	32	91.42	5	91.78	91.40	27	41,459	0.07%
2018/01/10	31	90.90	3	91.07	90.80	28	40,939	0.07%
2018/01/09	15	91.89	3	92.40	91.80	12	40,640	0.03%
2018/01/08	13	91.82	2	91.75	91.80	11	40,616	0.03%
2018/01/05	20	92.38	3.3	92.60	93.00	16.7	40,275	0.04%
2018/01/04	22	92.80	4	92.63	92.60	18	39,996	0.05%
2018/01/03	10.1	94.57	1	94.50	94.00	9.1	39,819	0.02%
2018/01/02	3	94.63	1	94.50	95.00	2	39,215	0.01%