鴻海 (2317)-元大-新店中正券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	68.2	202.80	11	202.75	202.50	57.2	65,000	0.09%
2024/11/20	17.4	206.48	17.7	206.24	206.00	-0.3	65,385	0.00%
2024/11/19	38.1	203.32	16	202.72	203.50	22.1	65,849	0.03%
2024/11/18	42.7	203.36	21.6	204.55	202.50	21.1	66,210	0.03%
2024/11/15	78.3	208.95	34.2	208.67	207.00	44.1	66,169	0.07%
2024/11/14	53.1	212.21	27.3	212.32	211.50	25.8	65,720	0.04%
2024/11/13	29	213.75	22	214.50	214.50	7	65,927	0.01%
2024/11/12	80.9	215.56	39.4	215.69	214.00	41.5	66,646	0.06%
2024/11/11	13.4	218.66	57.7	218.97	220.00	-44.3	67,372	-0.07%
2024/11/08	14.4	219.14	87.6	218.57	218.00	-73.2	68,533	-0.11%
2024/11/07	13.9	215.56	34	217.44	217.00	-20.1	69,919	-0.03%
2024/11/06	37.6	214.70	51.7	214.97	213.50	-14	71,518	-0.02%
2024/11/05	29.7	213.07	20.3	214.13	214.00	9.4	73,247	0.01%
2024/11/04	21.4	210.11	41	211.46	214.00	-19.5	77,681	-0.03%
2024/11/01	48.7	206.12	20.4	205.94	208.00	28.3	80,548	0.04%
2024/10/30	36.6	212.05	60.3	212.17	211.50	-23.7	81,929	-0.03%
2024/10/29	84.4	209.71	70.6	210.01	209.50	13.8	81,977	0.02%
2024/10/28	95.9	217.58	110.3	217.46	215.00	-14.4	81,834	-0.02%	大賣/
2024/10/25	56.3	213.33	90.9	214.69	216.00	-34.6	81,192	-0.04%
2024/10/24	82.7	212.00	20.8	211.69	211.50	61.9	81,356	0.08%
2024/10/23	19.3	214.55	24.3	215.41	216.00	-5	81,746	-0.01%
2024/10/22	16.2	214.30	122.3	214.16	215.50	-106.1	82,294	-0.13%	大賣/鉅額交易
2024/10/21	30.2	210.49	30.1	212.21	210.00	0.1	83,469	0.00%
2024/10/18	69	209.13	58.2	208.97	207.50	10.8	83,998	0.01%
2024/10/17	32	207.30	65.7	205.91	208.50	-33.7	84,516	-0.04%
2024/10/16	33.1	205.42	44.4	204.91	205.00	-11.3	84,684	-0.01%
2024/10/15	11.9	204.91	88.8	205.01	207.00	-76.8	84,454	-0.09%
2024/10/14	27.9	198.31	17.4	197.73	199.00	10.4	83,225	0.01%
2024/10/11	24.2	200.39	28	200.44	200.00	-3.7	84,917	0.00%
2024/10/09	21.7	198.36	74	198.52	199.00	-52.3	84,841	-0.06%
2024/10/08	31	195.12	15.4	195.79	194.00	15.5	84,628	0.02%
2024/10/07	55.4	197.29	21.3	196.70	197.50	34.1	86,026	0.04%
2024/10/04	36.9	192.35	131.9	193.61	194.00	-95	86,540	-0.11%	大賣/
2024/10/01	14.7	187.05	9.6	187.27	187.00	5.1	85,357	0.01%
2024/09/30	16.8	188.92	18	189.53	187.50	-1.1	86,645	0.00%
2024/09/27	18.3	191.14	65.3	191.93	191.00	-47.1	86,879	-0.05%
2024/09/26	21.5	189.98	37.6	190.18	189.50	-16.1	88,138	-0.02%
2024/09/25	33.7	188.87	94.4	188.89	188.50	-60.7	88,278	-0.07%
2024/09/24	6.2	180.67	26.4	181.51	183.00	-20.2	87,589	-0.02%
2024/09/23	4.6	178.63	40.1	179.45	180.00	-35.5	88,056	-0.04%
2024/09/20	9.8	179.37	64.2	180.09	177.00	-54.4	89,343	-0.06%
2024/09/19	34.3	175.19	15.1	175.64	176.50	19.1	89,933	0.02%
2024/09/18	50.2	175.60	17.1	176.00	174.00	33.2	90,975	0.04%
2024/09/16	22.3	179.54	33.2	179.04	181.00	-10.9	92,423	-0.01%
2024/09/13	12.6	176.66	3.8	176.37	176.00	8.8	94,482	0.01%
2024/09/12	14.2	176.22	28.3	175.97	177.50	-14.1	96,794	-0.01%
2024/09/11	22.9	170.43	5.1	170.80	169.50	17.8	97,425	0.02%
2024/09/10	65.6	169.96	30.3	170.06	169.00	35.3	98,440	0.04%
2024/09/09	46.3	172.01	17.3	172.56	172.00	29.1	98,999	0.03%
2024/09/06	37.1	176.03	6	176.67	176.50	31.1	100,326	0.03%
2024/09/05	69.9	176.66	24.2	178.89	175.00	45.8	101,765	0.04%
2024/09/04	81.6	177.14	43	178.35	179.50	38.6	101,899	0.04%
2024/09/03	8.3	186.28	28.2	185.32	185.00	-19.9	100,741	-0.02%
2024/09/02	8.1	183.26	6.4	184.92	183.00	1.7	101,914	0.00%
2024/08/30	15.5	184.46	19	184.39	184.50	-3.5	103,273	0.00%
2024/08/29	44.4	181.59	18	182.25	184.50	26.4	104,122	0.03%
2024/08/28	15.2	182.41	24	183.46	185.50	-8.8	104,648	-0.01%
2024/08/27	11.8	180.18	3.1	180.67	180.50	8.7	106,103	0.01%
2024/08/26	38.4	183.14	19.2	182.12	182.00	19.2	106,949	0.02%
2024/08/23	27.4	178.06	14.3	177.46	180.00	13.1	107,498	0.01%
2024/08/22	58.3	180.52	20.6	180.59	179.50	37.7	107,809	0.03%
2024/08/21	25.8	183.17	7	184.00	183.50	18.7	108,503	0.02%
2024/08/20	59.6	188.88	25.8	188.98	186.50	33.9	108,463	0.03%
2024/08/19	62.3	187.16	29.3	187.11	187.00	33.1	108,510	0.03%
2024/08/16	26.7	185.17	38.9	185.58	184.00	-12.2	108,475	-0.01%
2024/08/15	52.2	183.24	23.7	183.15	181.00	28.5	108,044	0.03%
2024/08/14	40.6	185.73	53.8	185.51	185.50	-13.2	107,885	-0.01%
2024/08/13	50.2	180.72	53.1	181.24	181.00	-2.9	107,715	0.00%
2024/08/12	40.5	175.93	78.2	175.83	176.00	-37.7	108,358	-0.03%
2024/08/09	99.5	169.66	162.6	169.46	168.50	-63.2	109,102	-0.06%	大賣/
2024/08/08	231.1	164.42	88.8	164.74	163.50	142.3	108,889	0.13%	大買/鉅額交易
2024/08/07	107.8	171.03	40.6	172.19	170.50	67.2	107,321	0.06%	大買/
2024/08/06	233	168.43	166.5	168.07	167.50	66.5	105,884	0.06%	大買/大賣/
2024/08/05	176.8	168.94	81.9	169.23	168.00	95	102,629	0.09%	大買/
2024/08/02	200.2	190.54	13.4	189.24	186.50	186.8	100,061	0.19%	大買/鉅額交易
2024/08/01	32.7	203.23	26.6	202.94	202.50	6	99,293	0.01%
2024/07/31	37.2	199.44	34.9	198.83	198.00	2.4	101,079	0.00%
2024/07/30	45.3	193.91	37.6	192.01	196.00	7.8	100,915	0.01%
2024/07/29	37.9	194.78	30.9	193.49	193.00	7	101,111	0.01%
2024/07/26	98.2	191.92	44	191.88	192.00	54.2	101,334	0.05%
2024/07/23	49	199.27	40.9	199.94	201.50	8	101,273	0.01%
2024/07/22	95.4	195.87	73.4	194.64	192.50	22	101,525	0.02%
2024/07/19	80.6	201.84	117.3	203.44	204.00	-36.7	100,691	-0.04%	大賣/
2024/07/18	143.6	204.90	110.9	205.12	204.00	32.7	102,383	0.03%	大買/大賣/
2024/07/17	60.2	213.85	30.7	213.40	212.00	29.5	101,305	0.03%
2024/07/16	69.3	214.03	43.9	213.89	213.00	25.4	101,241	0.03%
2024/07/15	72.6	216.76	75.2	216.91	216.50	-2.7	102,079	0.00%
2024/07/12	137.2	217.60	30.4	216.38	216.00	106.8	102,453	0.10%	大買/鉅額交易
2024/07/11	53	225.60	57.5	225.53	225.50	-4.4	101,909	0.00%
2024/07/10	33.4	223.45	100	225.06	223.50	-66.6	103,744	-0.06%
2024/07/09	156.8	227.94	93	227.44	225.50	63.8	104,436	0.06%	大買/
2024/07/08	63.2	223.82	79.1	223.92	226.50	-15.9	104,093	-0.02%
2024/07/05	36.9	214.02	59.3	214.07	214.50	-22.5	105,052	-0.02%
2024/07/04	43.3	212.49	130.3	212.47	214.50	-87	105,962	-0.08%	大賣/
2024/07/03	69.8	205.14	36.5	204.49	203.00	33.3	105,809	0.03%
2024/07/02	175.6	207.99	22	206.52	204.50	153.6	106,349	0.14%	大買/鉅額交易
2024/07/01	66.8	215.86	46.2	216.10	216.00	20.6	106,325	0.02%
2024/06/28	67.2	214.69	26.9	214.63	214.00	40.3	108,067	0.04%
2024/06/27	89.8	212.04	111.7	211.90	212.50	-21.9	108,103	-0.02%	大賣/
2024/06/26	84.5	212.25	40.4	212.41	210.00	44.2	109,229	0.04%
2024/06/25	68.2	206.97	44.2	207.48	211.00	24	110,700	0.02%
2024/06/24	139.8	206.89	166.5	206.34	206.00	-26.7	111,189	-0.02%	大買/大賣/
2024/06/21	153.9	213.65	39.3	213.58	212.00	114.6	112,462	0.10%	大買/鉅額交易
2024/06/20	151.1	207.55	124.8	210.75	217.50	26.3	112,162	0.02%	大買/大賣/
2024/06/19	96.2	205.14	110.3	205.07	203.00	-14.1	113,142	-0.01%	大賣/
2024/06/18	75.4	199.41	38.9	199.06	198.50	36.5	113,310	0.03%
2024/06/17	61.9	197.10	35.1	198.28	200.00	26.8	115,217	0.02%
2024/06/14	24.1	195.32	163.2	194.82	198.00	-139.1	116,569	-0.12%	大賣/鉅額交易
2024/06/13	59	191.32	116.5	192.58	192.00	-57.5	118,495	-0.05%	大賣/
2024/06/12	29.9	184.25	138.9	185.13	187.50	-109	122,764	-0.09%	大賣/鉅額交易
2024/06/11	30.8	179.64	26.4	180.06	180.50	4.4	123,876	0.00%
2024/06/07	21.4	178.36	19.2	177.57	177.50	2.2	128,123	0.00%
2024/06/06	95.4	179.73	99.8	179.95	177.50	-4.4	132,975	0.00%
2024/06/05	50.3	173.42	52.8	174.04	175.50	-2.4	133,281	0.00%
2024/06/04	75.6	172.81	45.7	171.13	171.00	29.8	132,468	0.02%
2024/06/03	61	177.02	23.1	177.19	176.50	37.9	131,562	0.03%
2024/05/31	79.4	175.20	15.6	173.45	172.00	63.8	130,748	0.05%
2024/05/30	65.2	177.49	32.2	178.27	176.50	33	129,554	0.03%
2024/05/29	68.6	182.28	9.6	182.03	180.50	59	130,014	0.05%
2024/05/28	46.7	184.74	14.7	184.60	185.50	32	129,230	0.02%
2024/05/27	59.8	183.43	80.2	183.48	185.00	-20.4	128,741	-0.02%
2024/05/24	16.9	173.42	83.4	174.60	176.00	-66.5	127,321	-0.05%
2024/05/23	44.9	172.31	91.8	172.41	173.00	-46.9	126,500	-0.04%
2024/05/22	25.7	168.41	10.2	169.01	169.00	15.5	125,395	0.01%
2024/05/21	48.2	166.75	37.8	167.04	166.00	10.4	124,802	0.01%
2024/05/20	94.5	167.54	38.5	168.04	167.50	56	124,336	0.05%
2024/05/17	78	169.93	37.1	169.88	170.00	40.9	123,763	0.03%
2024/05/16	115.1	175.86	110.9	175.71	171.50	4.2	122,712	0.00%	大買/大賣/
2024/05/15	80.2	167.98	69.7	170.23	170.50	10.6	120,759	0.01%
2024/05/14	53.3	171.50	32.6	170.80	172.00	20.7	118,632	0.02%
2024/05/13	33.7	170.34	20.6	171.15	169.50	13.1	116,850	0.01%
2024/05/10	57.6	169.12	46.8	169.61	169.50	10.7	115,830	0.01%
2024/05/09	87.2	172.98	57.7	172.31	170.50	29.5	114,664	0.03%
2024/05/08	44	169.66	13.7	169.95	169.50	30.3	113,075	0.03%
2024/05/07	64.8	168.79	55.4	169.28	169.50	9.4	112,117	0.01%
2024/05/06	77.7	165.32	135.2	165.63	167.50	-57.6	110,314	-0.05%	大賣/
2024/05/03	22.5	157.16	31.4	157.41	156.00	-8.9	107,787	-0.01%
2024/05/02	19.5	153.34	30.6	152.90	154.00	-11	107,073	-0.01%
2024/04/30	27.8	157.83	34.7	158.35	156.00	-6.9	106,176	-0.01%
2024/04/29	37.8	158.42	76.3	158.47	158.50	-38.6	105,289	-0.04%
2024/04/26	37.4	156.61	36.4	155.95	155.00	1	104,036	0.00%
2024/04/25	59.2	152.75	38.1	152.00	151.50	21.2	102,659	0.02%
2024/04/24	59.6	153.66	74.4	151.63	156.00	-14.8	101,157	-0.01%
2024/04/23	19.8	144.76	20	144.55	144.00	-0.2	98,752	0.00%
2024/04/22	18.6	143.11	59.2	143.00	143.00	-40.6	98,059	-0.04%
2024/04/19	104.6	142.51	27.3	142.90	143.00	77.3	97,247	0.08%	大買/
2024/04/18	17.3	146.95	30.7	146.80	148.00	-13.4	95,526	-0.01%
2024/04/17	165.3	143.35	35.1	145.04	146.50	130.3	94,851	0.14%	大買/鉅額交易
2024/04/16	74.4	140.01	104.5	139.59	141.00	-30.1	93,480	-0.03%	大賣/
2024/04/15	48.1	146.81	16.5	146.93	146.00	31.6	90,976	0.03%
2024/04/12	32	150.87	32.4	151.39	150.50	-0.4	89,690	0.00%
2024/04/11	98.7	149.83	226.9	148.40	150.00	-128.2	87,961	-0.15%	大賣/鉅額交易
2024/04/10	106.4	155.54	21.9	155.57	154.50	84.5	85,355	0.10%	大買/
2024/04/09	71.6	158.21	80.8	157.29	158.00	-9.2	84,044	-0.01%
2024/04/08	74.5	158.20	37.2	158.04	158.00	37.3	82,682	0.05%
2024/04/03	61.7	156.44	31.5	157.46	159.00	30.2	81,311	0.04%
2024/04/02	87.1	154.58	131.1	155.92	159.00	-44.1	79,344	-0.06%	大賣/
2024/04/01	94.8	152.03	59.7	151.77	150.50	35.1	76,692	0.05%
2024/03/29	103.8	153.67	79.4	152.65	150.00	24.4	75,560	0.03%	大買/
2024/03/28	82.1	153.30	93.6	154.08	155.50	-11.5	73,210	-0.02%
2024/03/27	32	146.73	44.5	147.00	148.50	-12.5	70,339	-0.02%
2024/03/26	64.1	143.94	49.8	143.39	142.00	14.3	68,483	0.02%
2024/03/25	45.4	145.40	60.5	146.07	145.50	-15.1	66,381	-0.02%
2024/03/22	153.7	145.13	113.8	144.97	145.50	39.9	64,505	0.06%	大買/大賣/
2024/03/21	50.9	142.01	97	142.58	142.50	-46.1	61,032	-0.08%
2024/03/20	87.6	138.24	64.6	138.89	138.00	23	58,649	0.04%
2024/03/19	37.1	132.91	62.6	133.98	136.00	-25.5	55,781	-0.05%
2024/03/18	154.7	133.29	103.3	133.92	136.00	51.3	53,182	0.10%	大買/大賣/
2024/03/15	67.3	131.13	352.6	130.50	132.00	-285.3	49,532	-0.58%	大賣/鉅額交易
2024/03/14	35.8	119.53	61.4	119.63	121.00	-25.6	43,236	-0.06%
2024/03/13	107.2	121.32	163.4	120.63	120.50	-56.2	40,314	-0.14%	大買/大賣/
2024/03/12	63.3	115.64	427.2	115.69	119.00	-363.8	34,910	-1.04%	大賣/鉅額交易
2024/03/11	39.8	109.65	267.8	109.44	109.50	-228	29,389	-0.78%	大賣/鉅額交易
2024/03/08	46.1	105.79	14.5	105.57	105.00	31.6	27,431	0.12%
2024/03/07	17.3	108.10	29.3	107.76	107.50	-11.9	26,533	-0.04%
2024/03/06	2.5	106.10	43.3	106.45	106.50	-40.8	26,183	-0.16%
2024/03/05	57.3	107.38	61.7	107.41	106.50	-4.4	26,190	-0.02%
2024/03/04	5.1	105.98	80.8	105.17	106.50	-75.6	25,463	-0.30%
2024/03/01	2.4	102.38	71	103.49	102.00	-68.6	24,125	-0.28%
2024/02/29	0	0.00	13.2	103.42	103.00	-13.2	24,041	-0.05%
2024/02/27	0	103.00	1.3	103.89	103.50	-1.3	23,750	-0.01%
2024/02/26	0.2	103.15	5	103.30	103.50	-4.9	23,649	-0.02%
2024/02/23	2	103.25	10	103.15	103.00	-8	23,790	-0.03%
2024/02/22	6	103.33	2.4	103.46	103.50	3.6	24,119	0.02%
2024/02/21	2.1	103.47	5	103.40	103.00	-2.9	24,289	-0.01%
2024/02/20	2.8	103.72	18.9	103.87	103.50	-16.1	24,762	-0.07%
2024/02/19	2.2	102.23	11.7	102.46	103.00	-9.5	24,617	-0.04%
2024/02/16	20.1	101.27	2	101.00	101.50	18.1	25,053	0.07%
2024/02/15	2.4	101.12	0	0.00	101.00	2.4	25,287	0.01%
2024/02/05	2.1	101.52	12	101.00	101.50	-9.9	25,125	-0.04%
2024/02/02	1.1	101.53	3	101.50	102.00	-1.9	25,105	-0.01%
2024/02/01	0	0.00	6.9	102.28	103.00	-6.9	25,344	-0.03%
2024/01/31	0	101.50	3.4	102.15	102.50	-3.3	25,428	-0.01%
2024/01/30	3.3	102.05	3.7	102.43	102.00	-0.4	25,581	0.00%
2024/01/29	9.1	102.49	4	102.63	102.50	5.1	25,927	0.02%
2024/01/26	56	102.88	29.4	102.66	102.50	26.6	26,364	0.10%
2024/01/25	3.5	101.50	18.8	101.46	102.00	-15.3	26,353	-0.06%
2024/01/24	4.1	100.99	9.6	100.98	100.50	-5.5	26,387	-0.02%
2024/01/23	2.6	100.78	2.1	101.00	101.00	0.5	27,103	0.00%
2024/01/22	5.1	100.06	2.1	100.00	99.90	3	29,035	0.01%
2024/01/19	3.2	100.02	2.4	100.50	100.50	0.8	29,204	0.00%
2024/01/18	4.1	99.69	1.1	99.72	99.90	3	29,563	0.01%
2024/01/17	30.8	99.23	17.6	98.72	98.60	13.2	29,936	0.04%
2024/01/16	13.3	99.95	11	100.00	100.00	2.2	30,976	0.01%
2024/01/15	4	100.37	1	100.02	100.00	3	31,922	0.01%
2024/01/12	6.1	100.67	0	0.00	100.50	6.1	32,081	0.02%
2024/01/11	22.5	99.98	8	100.05	100.50	14.5	32,209	0.05%
2024/01/10	19	100.53	0	0.00	100.00	19	32,083	0.06%
2024/01/09	37.5	101.33	0.1	102.00	101.00	37.4	31,963	0.12%
2024/01/08	47.4	102.49	2.2	102.52	101.50	45.2	31,828	0.14%
2024/01/05	4.1	104.00	0.1	104.00	104.00	4	31,693	0.01%
2024/01/04	0.1	104.00	2	104.00	104.00	-1.9	31,937	-0.01%
2024/01/03	1.1	104.46	15	104.17	104.50	-13.9	32,154	-0.04%
2024/01/02	1.2	104.44	23.4	104.63	105.00	-22.2	32,305	-0.07%
2023/12/29	51	104.01	116.4	104.47	104.50	-65.4	32,250	-0.20%	大賣/
2023/12/28	0.1	103.50	5.8	103.67	104.00	-5.7	32,274	-0.02%
2023/12/27	4.5	103.61	5	103.50	103.50	-0.5	32,180	0.00%
2023/12/26	2.2	103.50	9.8	103.50	104.00	-7.6	32,097	-0.02%
2023/12/25	0.1	103.50	2.2	103.73	103.50	-2	32,284	-0.01%
2023/12/22	3.1	103.49	7.1	103.49	103.50	-4	32,363	-0.01%
2023/12/21	2.6	103.11	5	103.50	103.50	-2.4	32,468	-0.01%
2023/12/20	5	103.00	20.2	103.60	104.50	-15.2	32,160	-0.05%
2023/12/19	1.1	101.96	3.2	101.98	102.50	-2.1	31,507	-0.01%
2023/12/18	1	102.00	21	101.69	102.00	-20	31,329	-0.06%
2023/12/15	2.4	101.06	6	101.50	101.50	-3.6	31,177	-0.01%
2023/12/14	3	101.50	9	101.72	102.00	-6	30,726	-0.02%
2023/12/13	8.2	101.00	1	100.50	101.00	7.2	30,500	0.02%
2023/12/12	1.1	101.00	6.1	101.00	101.00	-5	30,839	-0.02%
2023/12/11	3.4	100.70	5.6	100.64	101.00	-2.2	30,769	-0.01%
2023/12/08	4.1	101.37	9	101.29	101.50	-4.8	30,658	-0.02%
2023/12/07	2.6	101.00	12	100.92	101.00	-9.4	30,887	-0.03%
2023/12/06	4.1	101.49	0	0.00	101.00	4.1	30,950	0.01%
2023/12/05	2.1	100.50	5.1	101.01	101.00	-3	30,895	-0.01%
2023/12/04	1.1	100.56	2	100.75	101.00	-0.9	30,773	0.00%
2023/12/01	7.3	100.59	6.1	100.51	100.50	1.2	30,811	0.00%
2023/11/30	6.2	101.50	0	0.00	101.50	6.2	30,592	0.02%
2023/11/29	11.9	102.37	1.3	102.06	102.00	10.7	30,267	0.04%
2023/11/28	2.1	102.26	8.2	102.25	102.50	-6.1	29,970	-0.02%
2023/11/27	12	101.88	0.1	102.50	101.50	11.9	30,482	0.04%
2023/11/24	2	101.99	15.4	101.50	101.50	-13.3	30,442	-0.04%
2023/11/22	8.3	102.76	9	103.44	102.00	-0.7	31,063	0.00%
2023/11/21	11.1	101.50	17.1	101.62	102.50	-6	30,942	-0.02%
2023/11/20	18.1	101.03	0.4	101.09	101.00	17.7	31,170	0.06%
2023/11/17	84.1	102.98	42.9	102.49	102.50	41.3	30,949	0.13%
2023/11/16	19.8	100.86	14.1	100.98	101.00	5.7	30,387	0.02%
2023/11/15	22.2	100.42	36.6	100.08	100.50	-14.4	30,054	-0.05%
2023/11/14	5.2	99.82	50.8	100.21	100.00	-45.6	29,488	-0.15%
2023/11/13	3.7	97.58	1.6	97.78	97.70	2.2	29,120	0.01%
2023/11/10	17.3	97.31	0	0.00	97.20	17.3	29,544	0.06%
2023/11/09	23.2	97.87	2.2	98.26	97.90	21	30,337	0.07%
2023/11/08	4.5	96.91	13.4	96.91	97.00	-8.9	30,321	-0.03%
2023/11/07	44.8	95.84	14	95.76	96.10	30.8	30,373	0.10%
2023/11/06	15.2	96.91	8.6	97.23	96.40	6.6	30,281	0.02%
2023/11/03	32.1	95.63	7	95.57	95.80	25.1	29,982	0.08%
2023/11/02	20.7	96.65	25.4	96.82	97.00	-4.7	29,758	-0.02%
2023/11/01	18.8	95.84	13	95.93	95.60	5.8	30,097	0.02%
2023/10/31	26	95.73	31.2	96.19	96.50	-5.1	30,309	-0.02%
2023/10/30	118	95.02	17.7	95.47	94.50	100.3	29,933	0.34%	大買/
2023/10/27	18	98.41	8	98.56	98.20	10	28,083	0.04%
2023/10/26	11.6	98.41	3	98.47	98.50	8.6	28,036	0.03%
2023/10/25	51.9	99.09	6.1	98.95	99.00	45.8	27,773	0.17%
2023/10/24	86.1	98.57	9.7	98.15	98.30	76.4	27,620	0.28%
2023/10/23	62.8	100.85	25.2	100.58	100.50	37.6	26,288	0.14%
2023/10/20	16.3	103.69	2	103.50	103.50	14.3	25,919	0.06%
2023/10/19	27	103.97	2	103.50	103.50	25	25,714	0.10%
2023/10/18	6.5	105.83	1	105.50	105.50	5.5	25,514	0.02%
2023/10/17	7	106.57	10	107.00	106.50	-3	25,614	-0.01%
2023/10/16	0.2	106.86	4.2	106.76	107.00	-3.9	26,265	-0.01%
2023/10/13	10.3	106.99	17.4	107.12	107.50	-7.1	26,851	-0.03%
2023/10/12	1.5	106.71	19.1	106.68	107.00	-17.6	27,096	-0.06%
2023/10/11	15.1	106.10	3	106.16	106.00	12.1	27,348	0.04%
2023/10/06	5.4	105.50	10.3	105.48	105.50	-4.9	27,369	-0.02%
2023/10/05	8	103.50	1	103.01	103.50	7	27,528	0.03%
2023/10/04	7	102.80	11	102.86	103.00	-4	27,645	-0.01%
2023/10/03	10.2	103.95	10	104.00	104.00	0.2	27,599	0.00%
2023/10/02	13.2	104.77	1.2	104.51	104.50	12	27,816	0.04%
2023/09/28	4.6	103.51	7.3	103.71	104.00	-2.7	28,735	-0.01%
2023/09/27	10.6	103.79	6	103.92	104.00	4.6	29,226	0.02%
2023/09/26	13.1	104.48	0	0.00	104.00	13.1	30,286	0.04%
2023/09/25	1.5	105.16	0	0.00	105.50	1.5	31,242	0.00%
2023/09/22	8.4	105.02	1	105.00	105.00	7.4	31,773	0.02%
2023/09/21	17.2	105.13	118	105.00	105.00	-100.8	32,181	-0.31%	大賣/
2023/09/20	15.4	106.47	6	106.33	106.00	9.4	32,555	0.03%
2023/09/19	110.1	106.77	67.8	107.00	106.50	42.2	33,360	0.13%	大買/
2023/09/18	16.1	106.16	0	0.00	106.50	16.1	34,796	0.05%
2023/09/15	17	106.18	0	0.00	106.00	17	35,058	0.05%
2023/09/14	61.1	106.52	36.1	106.50	106.50	25	34,962	0.07%
2023/09/13	15.5	106.00	2	106.00	106.00	13.5	35,116	0.04%
2023/09/12	1.1	107.01	14.1	106.72	107.50	-13	35,594	-0.04%
2023/09/11	7.7	105.43	5	105.20	105.00	2.7	35,679	0.01%
2023/09/08	9.2	105.28	1	106.00	106.00	8.2	35,975	0.02%
2023/09/07	25.1	105.56	0	0.00	105.50	25.1	36,936	0.07%
2023/09/06	20.2	106.03	7	106.07	106.00	13.2	38,325	0.03%
2023/09/05	59	106.98	9	106.50	107.00	50	38,319	0.13%
2023/09/04	10.8	106.62	0	0.00	106.50	10.8	38,384	0.03%
2023/09/01	1.2	107.00	14.1	107.42	107.50	-12.9	38,403	-0.03%
2023/08/31	14.4	105.52	6	106.17	106.50	8.4	38,772	0.02%
2023/08/30	8	106.19	20	106.48	106.00	-12	38,234	-0.03%
2023/08/29	67.4	105.68	7.3	105.73	106.00	60.1	38,783	0.16%
2023/08/28	14.2	108.53	3.1	108.50	108.00	11.1	38,485	0.03%
2023/08/25	5.5	108.22	1	108.50	108.00	4.4	39,185	0.01%
2023/08/24	15.1	109.60	13	109.27	109.50	2	40,302	0.01%
2023/08/23	17.1	106.53	2	106.75	106.50	15	40,756	0.04%
2023/08/22	1.3	106.49	3.1	106.50	106.50	-1.8	41,061	0.00%
2023/08/21	9.2	105.89	2	106.50	106.00	7.2	41,271	0.02%
2023/08/18	6.5	106.10	2	106.75	106.00	4.5	41,354	0.01%
2023/08/17	10.3	106.36	2	106.25	106.50	8.3	41,432	0.02%
2023/08/16	18	105.87	8.8	106.00	105.50	9.2	41,323	0.02%
2023/08/15	38.4	107.67	10.2	107.94	107.00	28.2	41,146	0.07%
2023/08/14	4.5	109.50	22.5	109.57	110.00	-18	40,542	-0.04%
2023/08/11	26.3	109.02	0	0.00	108.50	26.3	40,690	0.06%
2023/08/10	12.5	109.76	1	109.50	110.00	11.5	41,012	0.03%
2023/08/09	1.2	110.56	11	110.95	110.50	-9.8	41,109	-0.02%
2023/08/08	3	110.50	2.7	110.69	110.50	0.3	41,947	0.00%
2023/08/07	21.9	110.91	12.4	111.70	109.50	9.5	41,823	0.02%
2023/08/04	1	110.32	10.2	110.44	111.00	-9.2	41,358	-0.02%
2023/08/02	12.4	108.51	12.2	109.00	108.00	0.2	41,384	0.00%
2023/08/01	0.6	109.51	6.7	109.68	110.50	-6.1	40,993	-0.01%
2023/07/31	15.1	109.14	5.5	109.67	108.50	9.6	40,803	0.02%
2023/07/28	55.4	109.72	2.8	109.64	109.50	52.6	40,510	0.13%
2023/07/27	10	110.65	5.4	110.97	110.50	4.6	40,589	0.01%
2023/07/26	1	111.98	16.7	111.44	111.50	-15.6	40,899	-0.04%
2023/07/25	15	110.13	17.7	110.79	112.00	-2.7	40,721	-0.01%
2023/07/24	5.4	107.97	10.1	108.00	108.00	-4.7	39,989	-0.01%
2023/07/21	7.7	107.51	2.1	107.51	107.50	5.6	40,226	0.01%
2023/07/20	14.5	108.26	6	108.42	108.00	8.5	40,260	0.02%
2023/07/19	13.6	109.71	16.6	108.91	108.50	-3	40,018	-0.01%
2023/07/18	8.2	111.55	33.7	111.92	112.00	-25.6	39,654	-0.06%
2023/07/17	2.3	109.99	19.4	110.36	110.50	-17.1	39,110	-0.04%
2023/07/14	4.8	107.94	45.4	108.80	109.50	-40.7	38,735	-0.11%
2023/07/13	10.6	107.74	24.5	108.20	107.00	-13.9	38,284	-0.04%
2023/07/12	19.5	106.91	9	106.89	107.50	10.5	38,042	0.03%
2023/07/11	5.1	104.81	1.1	105.00	105.00	3.9	37,842	0.01%
2023/07/10	44.6	105.14	4	105.50	104.50	40.6	37,828	0.11%
2023/07/07	10	105.21	27	105.09	105.50	-17	37,756	-0.05%
2023/07/06	44	106.10	2	106.50	105.50	42	37,732	0.11%
2023/07/05	43.2	108.50	3	108.50	108.50	40.2	36,789	0.11%
2023/07/04	159.7	111.30	33.3	110.99	110.00	126.4	36,139	0.35%	大買/鉅額交易
2023/07/03	36.7	114.47	27	114.70	115.00	9.7	35,462	0.03%
2023/06/30	30	112.35	5	111.70	113.00	25	34,309	0.07%
2023/06/29	51.1	114.27	17.5	114.47	113.00	33.6	33,829	0.10%
2023/06/28	26.2	114.87	17.1	114.97	115.00	9.1	33,522	0.03%
2023/06/27	24.8	115.34	8	115.38	114.00	16.8	33,179	0.05%
2023/06/26	13.6	114.90	38.6	115.10	115.50	-25	32,601	-0.08%
2023/06/21	3.5	112.57	17.2	112.82	113.00	-13.7	32,082	-0.04%
2023/06/20	5.5	112.41	4.1	112.74	112.50	1.4	32,028	0.00%
2023/06/19	1.8	111.84	1.5	112.39	112.50	0.2	31,892	0.00%
2023/06/16	7.2	111.86	7.3	111.80	111.00	-0.1	31,825	0.00%
2023/06/15	29.4	111.87	4.3	111.74	111.50	25.2	31,398	0.08%
2023/06/14	21	112.36	32.7	112.07	112.50	-11.7	31,855	-0.04%
2023/06/13	33.1	112.51	62.3	112.43	112.50	-29.2	31,723	-0.09%
2023/06/12	10.5	110.45	63.5	110.32	110.50	-53.1	30,901	-0.17%
2023/06/09	2.1	107.98	5.1	107.79	108.00	-3	29,760	-0.01%
2023/06/08	26	107.48	2	107.00	107.00	24	29,876	0.08%
2023/06/07	1.3	107.89	18.1	107.53	108.00	-16.8	30,051	-0.06%
2023/06/06	5.1	106.41	9.2	106.62	107.00	-4	30,703	-0.01%
2023/06/05	2.3	107.76	2.2	107.50	107.50	0.1	30,622	0.00%
2023/06/02	8.5	108.06	19.5	108.09	108.00	-11	31,419	-0.04%
2023/06/01	13.2	107.04	43.7	107.34	108.00	-30.5	31,156	-0.10%
2023/05/31	5.2	107.07	9	106.28	106.50	-3.8	30,871	-0.01%
2023/05/30	20	107.11	43.2	107.05	107.00	-23.2	30,356	-0.08%
2023/05/29	53.2	104.87	22.8	104.39	105.50	30.4	29,635	0.10%
2023/05/26	69.7	102.40	6.1	102.50	102.50	63.6	29,233	0.22%
2023/05/25	141.6	102.79	1	102.50	102.50	140.6	28,999	0.48%	大買/鉅額交易
2023/05/24	56.2	102.50	2	102.50	103.00	54.2	28,936	0.19%
2023/05/23	88.5	102.96	3	103.00	102.50	85.5	28,904	0.30%
2023/05/22	32.3	102.97	2	102.75	103.00	30.3	28,907	0.10%
2023/05/19	6.4	102.59	1	102.50	103.00	5.4	29,083	0.02%
2023/05/18	12.4	103.00	2	103.00	103.00	10.4	29,193	0.04%
2023/05/17	4.8	102.50	5.4	102.78	102.50	-0.6	29,333	0.00%
2023/05/16	7	102.22	2	102.50	102.00	5	28,993	0.02%
2023/05/15	19.1	102.05	2	102.25	102.00	17	28,601	0.06%
2023/05/12	11.2	105.40	2	105.75	102.50	9.2	28,557	0.03%
2023/05/11	11.2	105.40	2	105.75	105.00	9.2	27,867	0.03%
2023/05/10	2.3	106.28	12.5	106.42	106.50	-10.2	27,910	-0.04%
2023/05/09	7.2	106.05	21.4	106.04	106.50	-14.2	28,140	-0.05%
2023/05/08	1	105.50	1	105.00	105.00	0	28,301	0.00%
2023/05/05	3.2	105.00	0.1	105.00	105.00	3.1	28,849	0.01%
2023/05/04	5.2	105.19	2.4	105.00	105.00	2.8	29,465	0.01%
2023/05/03	3.3	105.66	3	105.50	105.50	0.3	29,917	0.00%
2023/05/02	3.1	105.49	40.4	105.12	106.00	-37.3	30,781	-0.12%
2023/04/28	0.1	103.89	5	104.20	104.50	-4.9	31,312	-0.02%
2023/04/27	1.4	103.50	0	0.00	103.50	1.4	31,454	0.00%
2023/04/26	1.3	103.97	9	103.89	103.50	-7.7	31,624	-0.02%
2023/04/25	1.4	103.16	10	103.25	103.00	-8.6	31,354	-0.03%
2023/04/24	4.1	103.50	1	103.50	103.50	3.1	31,215	0.01%
2023/04/21	2	104.50	4.6	104.95	104.00	-2.6	31,240	-0.01%
2023/04/20	0	104.00	19.1	104.21	104.50	-19.1	31,018	-0.06%
2023/04/19	8.1	103.94	6.1	104.24	104.00	2	31,244	0.01%
2023/04/18	3.1	104.16	3.1	104.16	104.50	0	31,266	0.00%
2023/04/17	2.6	104.00	3.2	104.17	104.00	-0.6	31,594	0.00%
2023/04/14	0.9	103.79	11.2	104.22	104.50	-10.3	32,030	-0.03%
2023/04/13	3.5	102.72	0	0.00	103.00	3.5	32,380	0.01%
2023/04/12	7.5	103.07	28.1	102.75	102.50	-20.6	32,302	-0.06%
2023/04/11	2.2	103.04	0	0.00	103.50	2.2	32,585	0.01%
2023/04/10	6.2	103.02	2	103.01	103.00	4.2	32,478	0.01%
2023/04/07	2.2	103.50	1.1	103.02	103.00	1.2	32,418	0.00%
2023/04/06	7.1	103.65	1	104.50	103.50	6.1	32,371	0.02%
2023/03/31	6.6	104.12	1.1	104.48	104.00	5.6	31,976	0.02%
2023/03/30	0.2	104.00	3.1	104.34	104.50	-2.9	32,025	-0.01%
2023/03/29	5.2	103.21	5.1	103.11	103.50	0.1	32,165	0.00%
2023/03/28	2.6	103.16	4.1	103.51	103.00	-1.5	32,556	0.00%
2023/03/27	12.2	104.17	1.8	104.00	103.50	10.4	32,645	0.03%
2023/03/24	11.7	105.03	29.7	105.19	105.50	-18	33,306	-0.05%
2023/03/23	4.6	103.39	11	103.86	103.50	-6.4	32,568	-0.02%
2023/03/22	2.2	103.50	0	0.00	103.50	2.2	32,454	0.01%
2023/03/21	1.6	103.12	6.1	103.66	103.50	-4.5	32,672	-0.01%
2023/03/20	2.1	102.52	0.2	103.00	102.50	1.9	32,644	0.01%
2023/03/17	6.1	103.58	21.1	103.74	103.50	-15.1	32,828	-0.05%
2023/03/16	2.3	102.52	5	102.20	102.00	-2.8	32,303	-0.01%
2023/03/15	2.4	102.52	11.1	102.59	102.50	-8.7	32,585	-0.03%
2023/03/14	2.2	102.23	0.2	102.00	102.00	2	33,160	0.01%
2023/03/13	0.3	102.33	0.2	101.75	103.00	0.1	33,434	0.00%
2023/03/10	2.9	102.00	6.7	102.00	102.00	-3.9	34,333	-0.01%
2023/03/09	18.4	102.67	4	102.88	102.50	14.4	34,973	0.04%
2023/03/08	36.1	104.49	7.3	104.44	104.00	28.8	35,167	0.08%
2023/03/07	11.6	105.33	58.4	104.91	105.00	-46.8	35,211	-0.13%
2023/03/06	14.6	103.81	17.9	103.55	103.50	-3.3	34,782	-0.01%
2023/03/03	8.1	103.00	4	103.12	102.50	4	34,733	0.01%
2023/03/02	0.2	102.05	13.3	102.34	102.50	-13.1	34,949	-0.04%
2023/03/01	6.2	101.51	9.6	101.69	102.00	-3.4	35,010	-0.01%
2023/02/24	16.5	101.29	16.1	101.88	101.00	0.4	34,736	0.00%
2023/02/23	1.2	103.00	12.1	102.59	103.00	-10.9	34,341	-0.03%
2023/02/22	10.2	101.56	8.3	101.99	102.00	2	34,713	0.01%
2023/02/21	23.4	102.93	12	102.50	102.50	11.4	34,783	0.03%
2023/02/20	13.2	103.12	5	103.50	103.00	8.2	35,331	0.02%
2023/02/17	13.3	103.04	8	103.12	103.50	5.2	35,745	0.01%
2023/02/16	2	103.25	32.3	103.16	103.50	-30.3	36,384	-0.08%
2023/02/15	5.2	102.00	16.1	102.16	102.50	-10.9	37,202	-0.03%
2023/02/14	6	101.91	20.5	101.71	102.00	-14.4	37,250	-0.04%
2023/02/13	0.1	101.50	10	101.45	101.00	-9.9	37,616	-0.03%
2023/02/10	3.6	101.36	7	101.43	101.50	-3.4	37,809	-0.01%
2023/02/09	5	100.70	80.5	100.64	101.00	-75.4	38,059	-0.20%
2023/02/08	4.1	100.51	23	100.59	100.50	-18.9	38,379	-0.05%
2023/02/07	6.4	100.67	0.2	101.47	100.50	6.2	38,627	0.02%
2023/02/06	19.8	101.70	47.7	101.30	101.50	-27.9	38,581	-0.07%
2023/02/03	7.4	99.78	1.5	99.77	99.60	5.8	38,523	0.02%
2023/02/02	102.1	100.02	50	100.47	100.00	52.1	38,531	0.14%	大買/
2023/02/01	35.7	100.01	28.1	100.57	100.00	7.7	38,077	0.02%
2023/01/31	62.9	99.89	42.7	99.88	99.70	20.1	37,933	0.05%
2023/01/30	127	98.54	17	98.89	98.10	110	37,093	0.30%	大買/鉅額交易
2023/01/17	8.4	98.23	4.6	98.35	98.10	3.7	36,341	0.01%
2023/01/16	25.2	98.37	3.2	99.00	98.10	22	36,361	0.06%
2023/01/13	4.4	98.98	62.2	98.79	98.60	-57.8	36,315	-0.16%
2023/01/12	5.3	98.94	2	99.35	98.60	3.3	36,978	0.01%
2023/01/11	1.2	99.50	11.1	99.46	99.10	-9.9	37,569	-0.03%
2023/01/10	2.6	99.38	5	99.30	99.40	-2.4	37,879	-0.01%
2023/01/09	12.4	99.35	4.1	99.11	99.10	8.3	38,027	0.02%
2023/01/06	18.8	98.60	5	98.52	98.40	13.8	37,890	0.04%
2023/01/05	21.8	98.12	2	98.15	98.00	19.8	38,045	0.05%
2023/01/04	32.7	98.34	0	0.00	98.10	32.7	38,079	0.09%
2023/01/03	56	98.92	22.2	99.12	99.10	33.8	38,013	0.09%
2022/12/30	15.1	99.85	11	99.95	99.90	4.1	37,602	0.01%
2022/12/29	32.5	99.71	8.4	99.67	99.70	24.1	37,753	0.06%
2022/12/28	3.2	100.19	0.5	100.00	100.50	2.7	38,005	0.01%
2022/12/27	2.1	100.51	7.9	100.85	100.50	-5.8	37,915	-0.02%
2022/12/26	12.5	100.52	7	100.50	101.00	5.4	38,115	0.01%
2022/12/23	4.3	100.41	4	101.00	101.00	0.3	38,434	0.00%
2022/12/22	3.1	100.84	0	0.00	101.00	3.1	38,849	0.01%
2022/12/21	3.1	100.34	0.2	100.50	100.00	2.9	39,308	0.01%
2022/12/20	69.3	100.33	1	100.00	100.00	68.3	39,198	0.17%
2022/12/19	8.7	100.85	8	101.50	101.50	0.7	39,135	0.00%
2022/12/16	70.5	100.74	7.5	100.74	100.50	63	38,899	0.16%
2022/12/15	8.2	101.82	1.3	102.00	101.50	6.8	38,102	0.02%
2022/12/14	1	102.50	4.1	102.50	102.50	-3.1	38,124	-0.01%
2022/12/13	12.1	101.38	0	0.00	101.00	12.1	38,141	0.03%
2022/12/12	1.2	102.00	7	101.93	102.00	-5.8	37,850	-0.02%
2022/12/09	14.5	102.45	4.3	102.50	102.00	10.2	38,145	0.03%
2022/12/08	42.6	102.03	0.1	102.00	101.50	42.4	37,890	0.11%
2022/12/07	10.3	102.70	9.6	102.74	102.00	0.7	37,817	0.00%
2022/12/06	26.9	103.41	11	103.45	103.00	15.9	37,621	0.04%
2022/12/05	23.5	105.96	4.4	106.07	105.50	19.1	37,014	0.05%
2022/12/02	17.5	105.15	49.8	105.36	105.50	-32.3	36,500	-0.09%
2022/12/01	20.8	102.58	54.1	102.61	103.00	-33.3	35,734	-0.09%
2022/11/30	9.1	100.50	9	101.11	100.50	0	34,905	0.00%
2022/11/29	18	99.92	3	100.17	100.00	15	34,038	0.04%
2022/11/28	31.9	99.98	5	100.10	100.00	26.9	33,757	0.08%
2022/11/25	3.4	100.54	13	100.54	100.50	-9.7	33,605	-0.03%
2022/11/24	10.9	100.32	21	100.48	101.00	-10.1	33,507	-0.03%
2022/11/23	20.4	100.66	1	101.50	100.50	19.4	33,169	0.06%
2022/11/22	27.2	100.13	5	100.50	100.50	22.2	33,091	0.07%
2022/11/21	7.4	100.52	2	100.50	100.00	5.4	32,902	0.02%
2022/11/18	22.6	101.11	0	0.00	100.50	22.6	32,636	0.07%
2022/11/17	17.1	101.29	1	101.50	101.50	16.1	32,326	0.05%
2022/11/16	24.6	101.78	8.1	102.12	101.50	16.5	32,188	0.05%
2022/11/15	18	101.47	17	101.74	101.50	1	31,685	0.00%
2022/11/14	8.8	101.00	6	101.08	101.50	2.8	31,198	0.01%
2022/11/11	104.6	100.43	7	100.21	100.00	97.6	30,512	0.32%	大買/
2022/11/10	17.2	100.74	0	0.00	100.50	17.2	29,543	0.06%
2022/11/09	19.1	101.40	4.6	102.13	102.50	14.5	29,373	0.05%
2022/11/08	6	100.08	8	100.00	100.00	-2	29,190	-0.01%
2022/11/07	12.9	100.18	37.2	100.24	100.00	-24.2	29,498	-0.08%
2022/11/04	37.3	100.13	9.4	100.37	100.50	27.9	29,858	0.09%
2022/11/03	14.1	101.00	6.4	101.03	101.00	7.6	29,990	0.03%
2022/11/02	9.7	101.58	3	101.33	102.00	6.7	29,765	0.02%
2022/11/01	52	101.20	3	101.50	101.50	49	29,668	0.17%
2022/10/31	38.2	102.07	5	102.30	102.50	33.2	29,304	0.11%
2022/10/28	0.1	104.00	2	104.00	104.00	-2	29,222	-0.01%
2022/10/27	1	104.50	15	104.33	104.00	-14	29,368	-0.05%
2022/10/26	4	103.63	3.1	103.66	104.00	0.9	29,519	0.00%
2022/10/25	6	102.25	5	102.50	103.50	1	29,293	0.00%
2022/10/24	3	103.17	1.1	103.09	103.00	1.9	29,045	0.01%
2022/10/21	4.1	102.88	9	103.17	103.50	-5	28,923	-0.02%
2022/10/20	22.9	101.78	0	0.00	102.50	22.9	29,034	0.08%
2022/10/19	15.7	103.52	44	103.51	103.00	-28.3	28,453	-0.10%
2022/10/18	17.5	103.69	65	103.50	103.50	-47.5	28,204	-0.17%
2022/10/17	105.1	105.42	3	104.83	105.00	102.1	28,041	0.36%	大買/鉅額交易
2022/10/14	10.1	105.15	18.2	104.89	105.00	-8.1	27,956	-0.03%
2022/10/13	6.1	103.83	3	103.83	103.50	3.1	28,122	0.01%
2022/10/12	10.2	103.59	6	103.50	103.00	4.2	27,974	0.02%
2022/10/11	11.9	104.50	1	104.50	104.00	10.9	27,628	0.04%
2022/10/07	4.5	107.13	1.1	107.00	107.50	3.5	27,413	0.01%
2022/10/06	3	107.33	3.2	107.17	107.50	-0.2	27,815	0.00%
2022/10/05	9	106.33	44.5	106.72	107.00	-35.4	27,893	-0.13%
2022/10/04	1	102.50	2.1	102.48	102.50	-1.1	27,455	0.00%
2022/10/03	6.2	101.09	2	101.00	101.00	4.2	27,474	0.02%
2022/09/30	12.2	101.07	1	101.50	102.00	11.2	27,695	0.04%
2022/09/29	4.3	101.63	6	101.83	101.50	-1.7	27,913	-0.01%
2022/09/28	80	102.75	2.5	102.42	100.50	77.6	28,002	0.28%
2022/09/27	14	103.71	15	103.67	103.50	-1	27,942	0.00%
2022/09/26	23.1	104.51	10.1	104.30	104.00	13	28,760	0.05%
2022/09/23	20.3	106.75	1	106.50	106.50	19.3	29,122	0.07%
2022/09/22	0	0.00	2	107.00	107.00	-2	29,606	-0.01%
2022/09/21	12.4	106.81	4	108.00	107.00	8.4	29,763	0.03%
2022/09/20	3	107.83	5	108.20	108.50	-2	29,793	-0.01%
2022/09/19	21.1	106.98	3	107.00	107.00	18.1	29,797	0.06%
2022/09/16	15.7	107.15	0.1	107.50	107.50	15.6	30,004	0.05%
2022/09/15	0.1	108.00	1	108.00	108.00	-0.9	30,148	0.00%
2022/09/14	11.5	107.83	0.5	108.00	107.50	11	30,383	0.04%
2022/09/13	1	109.00	36	109.53	110.00	-35	30,584	-0.11%
2022/09/12	2.1	108.00	1	108.50	108.50	1.1	30,594	0.00%
2022/09/08	4	106.88	0.1	107.00	107.00	3.9	31,113	0.01%
2022/09/07	14.1	106.71	3.1	107.02	106.00	11	31,387	0.03%
2022/09/06	0	0.00	2.5	107.80	108.50	-2.5	31,270	-0.01%
2022/09/05	15.1	108.07	1	108.00	108.00	14.1	31,528	0.04%
2022/09/02	7	107.43	1	108.00	107.50	6	31,931	0.02%
2022/09/01	12.5	107.54	2	107.25	107.50	10.5	32,046	0.03%
2022/08/31	3	108.33	4	108.13	109.00	-1	31,915	0.00%
2022/08/30	16.2	108.38	1	108.00	108.50	15.2	31,741	0.05%
2022/08/29	66.4	108.02	5	108.50	108.00	61.4	32,006	0.19%
2022/08/26	2.1	110.02	2.1	109.80	110.50	0.1	32,155	0.00%
2022/08/25	5.1	109.50	16	109.75	109.50	-10.9	32,478	-0.03%
2022/08/24	9.5	109.61	12	109.38	109.50	-2.6	33,426	-0.01%
2022/08/23	7.2	110.01	7	110.07	110.00	0.2	34,509	0.00%
2022/08/22	3.1	110.18	5	110.00	111.00	-1.9	34,940	-0.01%
2022/08/19	3.1	111.18	0	0.00	111.00	3.1	35,525	0.01%
2022/08/18	10.2	111.75	0	0.00	112.00	10.2	35,898	0.03%
2022/08/17	3	111.67	3.4	112.29	112.50	-0.5	36,728	0.00%
2022/08/16	12	110.91	4	111.00	111.00	8	36,840	0.02%
2022/08/15	71.1	111.74	31	112.42	112.00	40.1	36,930	0.11%
2022/08/12	10.2	113.15	82	113.40	112.50	-71.9	37,208	-0.19%
2022/08/11	11	112.41	56.1	111.97	113.00	-45.1	37,022	-0.12%
2022/08/10	51	110.00	22	110.25	110.00	29	36,918	0.08%
2022/08/09	2.1	108.23	6	108.50	109.00	-4	36,398	-0.01%
2022/08/08	1	107.50	2.5	108.00	108.00	-1.5	36,343	0.00%
2022/08/05	5.9	108.42	10	108.55	108.00	-4.1	36,295	-0.01%
2022/08/04	3.1	107.00	4	107.38	108.00	-0.9	36,249	0.00%
2022/08/03	5.1	107.40	21.1	108.48	108.50	-16	35,932	-0.04%
2022/08/02	17	107.06	8.6	106.95	108.00	8.4	35,709	0.02%
2022/08/01	3.1	108.51	3	108.83	109.00	0.1	35,441	0.00%
2022/07/29	1.1	109.00	128.3	108.96	109.00	-127.3	35,652	-0.36%	大賣/鉅額交易
2022/07/28	3	108.33	7	108.50	108.50	-4	35,867	-0.01%
2022/07/27	7.3	107.93	24.1	108.59	108.00	-16.8	36,003	-0.05%
2022/07/26	1	107.50	28	107.73	108.00	-27	35,778	-0.08%
2022/07/25	3	107.50	21.3	106.75	107.50	-18.3	35,635	-0.05%
2022/07/22	2	106.00	7.1	106.00	106.00	-5.1	35,447	-0.01%
2022/07/21	2	104.25	10	104.35	105.50	-8	35,462	-0.02%
2022/07/20	12.6	104.00	10	104.40	103.50	2.6	35,419	0.01%
2022/07/19	6	104.00	4	104.50	104.00	2	35,511	0.01%
2022/07/18	15.1	104.76	8	104.25	105.00	7.1	35,446	0.02%
2022/07/15	24	105.15	10	105.35	105.00	14	35,469	0.04%
2022/07/14	8	105.00	25	104.88	105.00	-17	35,384	-0.05%
2022/07/13	6.1	103.00	24.1	103.08	102.50	-17.9	34,910	-0.05%
2022/07/12	14.8	100.27	8	100.05	100.50	6.8	34,569	0.02%
2022/07/11	11.4	101.19	2	101.50	101.00	9.4	34,330	0.03%
2022/07/08	19.5	102.41	1	103.00	102.00	18.5	34,172	0.05%
2022/07/07	6.1	101.51	16	102.63	103.50	-10	33,867	-0.03%
2022/07/06	11.2	101.54	0	0.00	100.50	11.2	33,478	0.03%
2022/07/05	9.1	102.06	1.1	101.59	102.50	8	33,199	0.02%
2022/07/04	33.7	100.44	13	100.44	100.00	20.7	32,860	0.06%
2022/07/01	40.2	106.88	41.4	106.55	106.00	-1.2	32,262	0.00%
2022/06/30	12.1	109.25	3	109.33	109.00	9.1	31,744	0.03%
2022/06/29	6.1	111.42	2	111.25	111.00	4.1	31,393	0.01%
2022/06/28	1	111.01	10	111.50	112.00	-9	31,168	-0.03%
2022/06/27	7	111.07	23.7	111.67	111.00	-16.7	31,040	-0.05%
2022/06/24	3	109.83	7	109.71	110.00	-4	30,863	-0.01%
2022/06/23	23.6	108.34	9	109.00	108.00	14.6	30,701	0.05%
2022/06/22	7	110.00	5	110.90	109.50	2	30,281	0.01%
2022/06/21	3	111.50	25	111.06	112.00	-22	30,597	-0.07%
2022/06/20	9	109.39	32.2	109.22	109.00	-23.2	30,276	-0.08%
2022/06/17	30.2	109.83	9.8	109.94	109.50	20.4	30,071	0.07%
2022/06/16	13.6	111.80	17	112.35	111.50	-3.4	29,597	-0.01%
2022/06/15	1.1	112.00	0.5	112.03	112.00	0.6	30,439	0.00%
2022/06/14	11.5	111.05	15.7	110.92	111.50	-4.1	30,755	-0.01%
2022/06/13	22.5	111.73	13	111.54	111.50	9.5	30,823	0.03%
2022/06/10	12	114.46	7	114.29	114.00	5	30,587	0.02%
2022/06/09	3.1	115.16	15.2	115.00	115.50	-12.1	30,617	-0.04%
2022/06/08	5	113.90	14	114.43	114.00	-9	30,518	-0.03%
2022/06/07	17.6	113.83	6.4	114.08	113.50	11.2	30,625	0.04%
2022/06/06	9.6	114.97	26.1	115.40	115.50	-16.5	30,483	-0.05%
2022/06/02	9.1	115.04	20.5	114.96	114.00	-11.4	30,890	-0.04%
2022/06/01	6.1	115.07	47.6	114.34	114.50	-41.5	31,010	-0.13%
2022/05/31	10	112.20	55.4	112.22	113.00	-45.4	30,133	-0.15%
2022/05/30	4.4	109.55	34	110.03	110.50	-29.6	28,871	-0.10%
2022/05/27	0	0.00	22.3	110.41	110.00	-22.3	28,372	-0.08%
2022/05/26	15.1	109.57	8.7	109.42	109.00	6.4	27,992	0.02%
2022/05/25	9	109.00	29.1	109.53	109.50	-20.1	27,818	-0.07%
2022/05/24	13	108.00	19.3	108.60	108.00	-6.3	27,347	-0.02%
2022/05/23	13	108.42	17	108.06	108.00	-4	26,969	-0.01%
2022/05/20	33.2	108.04	26.1	108.24	107.00	7.1	26,832	0.03%
2022/05/19	4	105.50	38.3	106.85	107.50	-34.3	26,456	-0.13%
2022/05/18	4.2	106.62	19.7	106.78	107.00	-15.5	26,023	-0.06%
2022/05/17	2	105.00	14.5	104.95	105.00	-12.5	25,518	-0.05%
2022/05/16	0.7	104.00	4.5	104.15	104.50	-3.8	25,323	-0.02%
2022/05/13	3	103.50	5	103.50	104.00	-2	25,172	-0.01%
2022/05/12	7	102.14	6	102.58	102.00	1	25,217	0.00%
2022/05/11	3	103.50	6	103.50	103.00	-3	25,124	-0.01%
2022/05/10	3	103.17	3	103.67	104.00	0	25,133	0.00%
2022/05/09	9.3	103.77	8	103.88	104.00	1.3	25,217	0.00%
2022/05/06	10	103.15	11	103.50	104.00	-1	25,527	0.00%
2022/05/05	10.1	104.90	7.1	104.79	104.50	3	25,631	0.01%
2022/05/04	0	0.00	16.1	104.22	104.00	-16.1	25,602	-0.06%
2022/05/03	3	102.33	2	102.25	102.50	1	25,586	0.00%
2022/04/29	1	101.50	12	101.88	102.00	-11	25,993	-0.04%
2022/04/28	20.2	100.70	2	100.50	101.50	18.2	26,305	0.07%
2022/04/27	69.7	100.28	6	100.30	100.00	63.7	26,323	0.24%
2022/04/26	7.6	100.77	18	100.81	101.00	-10.4	26,227	-0.04%
2022/04/25	27.8	100.90	1	101.00	100.50	26.8	26,131	0.10%
2022/04/22	1	102.51	3	102.67	103.50	-2	25,723	-0.01%
2022/04/21	5	103.30	3	103.50	103.00	2	26,086	0.01%
2022/04/20	13	102.27	2.2	102.55	103.00	10.8	26,106	0.04%
2022/04/19	7	102.36	0.1	103.00	102.00	6.9	26,095	0.03%
2022/04/18	3	102.50	1	102.50	102.50	2	26,235	0.01%
2022/04/15	7	103.29	8.1	103.32	103.00	-1.1	26,622	0.00%
2022/04/14	4	104.50	5	104.10	104.00	-1	27,070	0.00%
2022/04/13	9	103.94	3	103.67	104.00	6	27,740	0.02%
2022/04/12	2.7	102.20	16	102.25	102.00	-13.4	29,846	-0.04%
2022/04/11	45.4	102.65	4.1	102.26	102.00	41.3	29,853	0.14%
2022/04/08	131.9	103.43	2	103.00	103.00	129.9	29,736	0.44%	大買/鉅額交易
2022/04/07	9.8	103.59	3	103.50	103.00	6.8	29,605	0.02%
2022/04/06	30.2	104.34	0	0.00	105.00	30.2	29,253	0.10%
2022/04/01	54.3	104.59	0	0.00	104.50	54.3	28,990	0.19%
2022/03/31	2	106.00	67.2	106.45	106.00	-65.2	28,748	-0.23%
2022/03/30	26.1	106.00	8.7	105.96	105.50	17.4	28,608	0.06%
2022/03/29	8	105.06	0.2	105.50	105.50	7.8	28,506	0.03%
2022/03/28	1	105.50	2	106.25	106.00	-1	28,443	0.00%
2022/03/25	16.2	106.06	3.1	106.18	106.00	13.1	28,332	0.05%
2022/03/24	15.9	106.84	21	106.71	106.50	-5.2	28,289	-0.02%
2022/03/23	1	104.50	4.1	104.88	105.50	-3.1	27,980	-0.01%
2022/03/22	3.4	104.06	2	104.00	104.00	1.4	28,224	0.01%
2022/03/21	16.2	105.19	2	105.75	104.50	14.2	28,256	0.05%
2022/03/18	11.8	104.95	25.2	104.42	106.00	-13.4	28,271	-0.05%
2022/03/17	3.1	103.50	17.6	103.94	104.00	-14.5	27,192	-0.05%
2022/03/16	25.2	100.92	1	102.00	101.50	24.2	26,806	0.09%
2022/03/15	21.2	101.41	0.9	101.50	101.00	20.3	26,458	0.08%
2022/03/14	6	102.83	0	0.00	102.50	6	26,525	0.02%
2022/03/11	6.5	103.19	3.1	103.35	103.50	3.4	26,516	0.01%
2022/03/10	7	103.00	17.1	103.41	103.00	-10.1	26,500	-0.04%
2022/03/09	11.3	101.69	7.1	102.00	101.50	4.3	26,385	0.02%
2022/03/08	43.5	101.13	12.2	100.88	101.50	31.3	26,349	0.12%
2022/03/07	25.4	102.88	15	102.90	102.50	10.4	25,720	0.04%
2022/03/04	17.1	104.76	7	104.00	105.00	10.1	25,816	0.04%
2022/03/03	10.1	104.85	2	104.50	104.50	8.1	25,972	0.03%
2022/03/02	7.8	104.50	2.2	104.50	104.50	5.6	26,143	0.02%
2022/03/01	6	104.75	7.6	104.57	104.50	-1.6	26,204	-0.01%
2022/02/25	25.5	103.03	6	103.25	103.00	19.5	26,220	0.07%
2022/02/24	27.5	103.35	32	103.08	102.50	-4.5	26,098	-0.02%
2022/02/23	4.1	104.64	7.3	104.93	105.00	-3.1	25,606	-0.01%
2022/02/22	19.8	104.45	6.1	104.34	104.50	13.7	25,709	0.05%
2022/02/21	9.8	105.29	21	106.21	106.00	-11.2	25,784	-0.04%
2022/02/18	3.1	105.83	1.3	105.62	105.50	1.7	25,924	0.01%
2022/02/17	3	105.83	9.2	105.62	106.00	-6.2	25,998	-0.02%
2022/02/16	2.1	105.24	1	105.50	105.50	1.1	26,003	0.00%
2022/02/15	17.2	104.44	1	104.00	104.00	16.2	26,223	0.06%
2022/02/14	22.9	104.15	1.5	104.17	104.00	21.4	26,310	0.08%
2022/02/11	4	105.38	1.2	105.58	106.00	2.8	26,318	0.01%
2022/02/10	4.1	106.25	6	106.25	106.50	-1.9	26,440	-0.01%
2022/02/09	1	105.50	17.7	105.75	106.50	-16.7	26,437	-0.06%
2022/02/08	8	105.69	21.6	105.45	105.50	-13.6	26,352	-0.05%
2022/02/07	4	103.26	14	103.46	103.00	-10	25,826	-0.04%
2022/01/26	13.4	102.43	9.3	102.40	102.00	4.1	25,471	0.02%
2022/01/25	13.4	102.58	1.5	103.00	103.00	11.9	25,257	0.05%
2022/01/24	19	103.03	3.9	103.36	103.00	15	25,076	0.06%
2022/01/21	10.4	102.22	0.2	102.50	102.00	10.3	24,727	0.04%
2022/01/20	9.3	103.83	1	104.00	103.00	8.3	24,415	0.03%
2022/01/19	11	103.59	1	103.50	103.50	10	24,199	0.04%
2022/01/18	2.1	103.52	5	103.70	103.50	-2.9	24,100	-0.01%
2022/01/17	15	103.70	5.2	103.81	103.50	9.8	24,204	0.04%
2022/01/14	39.5	103.63	5	103.70	103.50	34.5	24,181	0.14%
2022/01/13	3.2	105.03	5.5	105.09	105.50	-2.3	24,050	-0.01%
2022/01/12	11.4	104.10	10	104.25	104.50	1.4	24,214	0.01%
2022/01/11	6.3	104.26	8.3	104.38	104.50	-2.1	24,338	-0.01%
2022/01/10	14.5	104.89	24	104.50	104.50	-9.5	24,605	-0.04%
2022/01/07	7.5	107.18	4	107.75	106.50	3.5	24,846	0.01%
2022/01/06	15.8	107.53	11	106.64	107.00	4.7	24,497	0.02%
2022/01/05	76.2	109.37	101.1	109.06	109.00	-24.9	23,990	-0.10%	大賣/
2022/01/04	16.5	103.75	22.6	103.52	103.50	-6.1	22,264	-0.03%
2022/01/03	21.8	103.68	5	103.00	103.00	16.8	22,420	0.07%
2021/12/30	3.1	104.50	2	104.50	104.00	1.1	22,693	0.00%
2021/12/29	0.2	105.00	26	105.00	105.00	-25.8	23,058	-0.11%
2021/12/28	1.2	104.57	2.1	105.24	105.50	-1	23,528	0.00%
2021/12/27	1.4	104.50	1	104.50	104.50	0.4	23,690	0.00%
2021/12/24	0	104.00	0.2	104.50	104.00	-0.2	24,112	0.00%
2021/12/23	4.1	103.63	3	104.00	104.00	1.1	24,295	0.00%
2021/12/22	4.8	103.69	1.1	104.48	103.50	3.7	24,599	0.01%
2021/12/21	1.1	103.50	8	104.31	104.50	-6.9	24,777	-0.03%
2021/12/20	14.2	103.11	3	103.00	103.00	11.2	24,788	0.05%
2021/12/17	31.4	103.52	0	0.00	103.50	31.4	24,743	0.13%
2021/12/16	14.4	103.87	2	105.50	103.50	12.4	24,530	0.05%
2021/12/15	7	104.00	1.3	104.61	105.00	5.7	24,606	0.02%
2021/12/14	6.3	104.59	0	0.00	104.50	6.3	24,867	0.03%
2021/12/13	5.6	104.68	3.4	105.15	104.50	2.2	24,882	0.01%
2021/12/10	1.4	105.15	1	105.00	105.00	0.4	25,648	0.00%
2021/12/09	1.2	105.58	1	105.50	106.00	0.2	25,628	0.00%
2021/12/08	12.1	105.88	2.1	106.05	105.00	10.1	25,632	0.04%
2021/12/07	35.4	105.59	3	106.33	106.00	32.4	25,267	0.13%
2021/12/06	5.1	106.30	5.2	106.40	106.50	-0.1	25,185	0.00%
2021/12/03	6	105.42	3	105.67	105.00	3	25,281	0.01%
2021/12/02	12.1	105.62	7	105.57	105.00	5.1	25,365	0.02%
2021/12/01	4	105.38	17.7	105.53	105.50	-13.7	25,219	-0.05%
2021/11/30	16.2	103.82	0	0.00	103.50	16.2	25,243	0.06%
2021/11/29	9.1	103.67	1	104.00	103.50	8.1	24,913	0.03%
2021/11/26	25.4	103.86	10	103.95	103.50	15.4	24,820	0.06%
2021/11/25	24.7	105.40	49	105.44	105.00	-24.3	24,927	-0.10%
2021/11/24	20.6	105.09	8	104.94	105.50	12.6	24,868	0.05%
2021/11/23	4.3	106.27	28	106.00	106.00	-23.7	24,601	-0.10%
2021/11/22	6.5	106.85	0	107.50	106.50	6.5	24,446	0.03%
2021/11/19	11.8	106.90	5	106.80	106.50	6.8	24,384	0.03%
2021/11/18	18.1	106.67	4.3	107.00	107.00	13.8	24,337	0.06%
2021/11/17	13.7	107.23	2.4	107.17	107.00	11.3	24,205	0.05%
2021/11/16	1.3	108.12	4.6	108.39	108.00	-3.3	24,180	-0.01%
2021/11/15	5	108.90	4	109.00	108.00	1	24,775	0.00%
2021/11/12	9.3	108.23	19	108.89	109.00	-9.7	24,877	-0.04%
2021/11/11	4.1	107.63	6.2	108.42	107.50	-2	24,858	-0.01%
2021/11/10	8.2	108.99	16.7	108.76	109.00	-8.5	25,126	-0.03%
2021/11/09	41.2	107.50	7	107.57	108.00	34.2	25,521	0.13%
2021/11/08	14.3	107.19	10.2	107.16	107.50	4.1	25,431	0.02%
2021/11/05	2.5	108.20	10	108.60	109.00	-7.6	25,877	-0.03%
2021/11/04	3.2	108.16	8.1	108.01	108.00	-5	26,297	-0.02%
2021/11/03	4.1	107.88	6.1	107.84	107.50	-2	26,495	-0.01%
2021/11/02	2	107.75	6.2	108.00	107.50	-4.1	26,978	-0.02%
2021/11/01	4.4	107.00	8.1	107.93	106.50	-3.7	26,974	-0.01%
2021/10/29	19.4	107.06	7	107.07	107.00	12.4	27,025	0.05%
2021/10/28	5	108.00	1.1	108.05	108.50	3.9	27,041	0.01%
2021/10/27	2.6	108.39	1	108.00	108.00	1.6	27,205	0.01%
2021/10/26	1.4	108.64	13	108.96	109.00	-11.6	27,413	-0.04%
2021/10/25	0.1	107.50	3.6	108.33	108.00	-3.5	27,459	-0.01%
2021/10/22	4.3	108.11	7	107.93	107.50	-2.7	27,653	-0.01%
2021/10/21	4.3	107.87	3.2	107.84	108.00	1.1	27,868	0.00%
2021/10/20	4.3	107.71	10.1	107.90	107.50	-5.8	27,916	-0.02%
2021/10/19	7.9	107.69	5	107.80	107.00	2.9	27,785	0.01%
2021/10/18	15.7	108.99	17.5	108.74	107.50	-1.8	28,334	-0.01%
2021/10/15	15.1	108.44	20.8	108.93	109.50	-5.8	28,682	-0.02%
2021/10/14	2	106.50	12.2	106.99	106.50	-10.2	28,303	-0.04%
2021/10/13	5	105.40	3	105.50	105.50	2	28,537	0.01%
2021/10/12	22.1	105.34	5	105.60	105.00	17.1	28,786	0.06%
2021/10/08	14	107.18	14.1	107.56	108.00	-0.1	29,185	0.00%
2021/10/07	5.6	106.39	13.6	105.73	107.00	-8	29,179	-0.03%
2021/10/06	31.1	104.06	6.1	103.84	103.00	25	29,150	0.09%
2021/10/05	17.5	101.49	6.3	101.53	101.50	11.1	28,786	0.04%
2021/10/04	40.1	103.89	38	103.00	103.00	2.1	28,567	0.01%
2021/10/01	22.2	103.59	37	103.42	103.00	-14.8	28,543	-0.05%
2021/09/30	7.1	105.07	10	105.10	105.00	-2.9	28,439	-0.01%
2021/09/29	51.7	105.01	15	105.17	105.00	36.7	28,792	0.13%
2021/09/28	8	106.56	3	106.50	106.50	5	29,592	0.02%
2021/09/27	11.2	107.55	5.1	108.00	107.50	6.1	29,497	0.02%
2021/09/24	10.2	107.51	5	107.70	107.50	5.2	29,530	0.02%
2021/09/23	8	106.75	12	107.50	106.50	-4	29,793	-0.01%
2021/09/22	21.1	106.48	14.3	106.79	107.00	6.8	29,774	0.02%
2021/09/17	19	107.92	2	109.00	108.50	17	29,528	0.06%
2021/09/16	15.4	108.56	11	108.05	107.50	4.4	29,476	0.01%
2021/09/15	26	109.40	16.4	109.70	108.50	9.6	29,612	0.03%
2021/09/14	4	107.13	2.7	107.31	107.50	1.3	29,019	0.00%
2021/09/13	3.2	106.88	3.1	106.53	106.50	0.1	29,065	0.00%
2021/09/10	6.1	107.93	4	107.88	108.00	2.1	29,390	0.01%
2021/09/09	1	107.00	1.1	107.00	107.00	-0.1	29,660	0.00%
2021/09/08	12.5	107.69	4	107.50	107.50	8.5	29,623	0.03%
2021/09/07	13.2	108.66	11	108.68	108.50	2.2	29,547	0.01%
2021/09/06	5.1	111.61	1	111.50	111.00	4.1	29,553	0.01%
2021/09/03	4.3	111.88	6.2	112.32	112.50	-1.9	29,849	-0.01%
2021/09/02	10.7	111.33	9	111.72	111.50	1.7	29,768	0.01%
2021/09/01	5.3	110.33	2.2	110.50	111.00	3.1	29,654	0.01%
2021/08/31	16	108.97	21	109.17	111.00	-5	29,587	-0.02%
2021/08/30	5	108.00	9	107.89	109.00	-4	29,418	-0.01%
2021/08/27	1	107.50	2.1	108.00	108.00	-1.1	29,666	0.00%
2021/08/26	1	107.51	1	108.00	107.50	0	29,835	0.00%
2021/08/25	1.2	108.09	4.9	108.30	108.50	-3.6	30,168	-0.01%
2021/08/24	1	108.00	9.3	108.71	109.00	-8.3	30,304	-0.03%
2021/08/23	1.7	106.53	6.7	106.98	107.50	-5	30,576	-0.02%
2021/08/20	18.1	104.06	17	104.59	104.50	1	30,649	0.00%
2021/08/19	41.7	103.84	13	104.35	103.00	28.7	31,163	0.09%
2021/08/18	26.7	105.50	35	105.90	107.00	-8.3	30,717	-0.03%
2021/08/17	15.1	106.77	9	107.17	106.50	6.1	31,031	0.02%
2021/08/16	15.8	107.39	4.1	107.39	107.50	11.7	31,124	0.04%
2021/08/13	10.5	108.83	6	109.33	109.00	4.5	31,441	0.01%
2021/08/12	4.1	108.76	5.6	109.36	109.00	-1.5	31,378	0.00%
2021/08/11	28.8	106.93	12.1	108.09	109.00	16.7	31,859	0.05%
2021/08/10	72.8	109.75	14	110.43	108.50	58.8	32,440	0.18%
2021/08/09	4	112.00	11	112.00	112.00	-7	33,341	-0.02%
2021/08/06	10.3	112.05	13.6	112.78	112.50	-3.3	33,684	-0.01%
2021/08/05	8.5	111.82	3.1	111.76	112.00	5.4	34,169	0.02%
2021/08/04	3.2	111.69	12	111.98	112.00	-8.8	36,329	-0.02%
2021/08/03	3.2	111.02	2	111.00	111.50	1.2	37,309	0.00%
2021/08/02	1	111.22	15.8	111.80	113.00	-14.8	37,640	-0.04%
2021/07/30	3	110.41	3	110.17	110.00	0	38,246	0.00%
2021/07/29	3	110.33	16	110.75	111.00	-13	38,400	-0.03%
2021/07/28	9.1	109.61	5.2	109.21	110.50	3.9	39,142	0.01%
2021/07/27	17	110.91	9.5	111.34	111.50	7.5	40,042	0.02%
2021/07/26	20.4	109.69	11.2	110.03	110.00	9.2	40,774	0.02%
2021/07/23	10.1	110.70	1	110.50	110.50	9.1	40,978	0.02%
2021/07/22	29.9	110.42	28.3	111.22	110.50	1.5	41,267	0.00%
2021/07/21	46.6	113.55	6	113.67	112.50	40.6	41,185	0.10%
2021/07/20	41.4	115.13	11.3	114.96	114.50	30.1	40,817	0.07%
2021/07/19	14.7	116.94	8	116.81	116.50	6.7	41,033	0.02%
2021/07/16	8.8	118.69	23.8	118.75	119.50	-15	41,627	-0.04%
2021/07/15	13.5	119.22	46.5	118.78	119.50	-33	41,646	-0.08%
2021/07/14	5	116.60	12.4	116.90	116.00	-7.4	41,038	-0.02%
2021/07/13	4.2	116.36	15.1	116.53	116.50	-10.9	41,122	-0.03%
2021/07/12	1.9	115.23	21.9	115.07	115.00	-19.9	41,396	-0.05%
2021/07/09	14.6	113.89	9.8	113.74	114.00	4.8	41,770	0.01%
2021/07/08	2.3	115.50	4	115.50	115.50	-1.7	42,184	0.00%
2021/07/07	3.2	115.34	8.1	115.62	115.00	-4.9	42,614	-0.01%
2021/07/06	15.8	116.57	13.2	116.16	116.50	2.6	43,302	0.01%
2021/07/05	20.9	115.39	91.7	114.39	117.00	-70.8	43,911	-0.16%
2021/07/02	33	111.89	3.4	111.94	111.50	29.6	43,223	0.07%
2021/07/01	6.1	112.00	6	111.82	112.00	0.1	43,510	0.00%
2021/06/30	16.7	112.82	15	112.80	112.00	1.7	43,940	0.00%
2021/06/29	1.1	111.99	5	112.20	111.50	-3.9	45,039	-0.01%
2021/06/28	4.6	111.87	4.6	111.67	111.50	0	46,909	0.00%
2021/06/25	10.7	113.86	20.4	114.15	113.00	-9.7	47,286	-0.02%
2021/06/24	6.6	112.96	48.1	112.56	113.00	-41.5	47,379	-0.09%
2021/06/23	2.7	110.13	15.5	110.44	111.50	-12.9	47,741	-0.03%
2021/06/22	10.8	109.26	15.5	109.35	108.50	-4.8	48,354	-0.01%
2021/06/21	53.4	109.02	1.1	109.50	108.50	52.3	49,335	0.11%
2021/06/18	19.1	112.21	4.2	112.27	111.50	14.9	50,635	0.03%
2021/06/17	8.4	111.19	2	111.25	113.00	6.4	51,947	0.01%
2021/06/16	5.1	111.82	4.1	111.88	111.50	1	54,351	0.00%
2021/06/15	11.5	112.72	12	112.79	113.00	-0.5	56,251	0.00%
2021/06/11	9	113.33	22.1	113.34	113.50	-13.1	58,242	-0.02%
2021/06/10	2	111.00	33	111.42	110.50	-31	59,189	-0.05%
2021/06/09	40.7	110.33	10	110.10	109.50	30.7	60,027	0.05%
2021/06/08	4.3	110.65	2	111.00	110.50	2.3	61,243	0.00%
2021/06/07	14.5	110.63	8	110.13	110.50	6.5	62,197	0.01%
2021/06/04	10.4	110.02	10.6	110.78	112.00	-0.2	62,654	0.00%
2021/06/03	5.1	111.62	14.5	111.86	111.00	-9.4	62,906	-0.01%
2021/06/02	29.3	112.51	26	112.48	112.00	3.3	63,414	0.01%
2021/06/01	16	114.22	6	114.08	114.50	10	64,306	0.02%
2021/05/31	3.3	112.52	71	113.18	113.50	-67.7	65,255	-0.10%
2021/05/28	6	110.50	8	110.88	111.00	-2	66,126	0.00%
2021/05/27	27.6	108.53	20.5	108.82	109.50	7.1	66,575	0.01%
2021/05/26	31.1	111.69	12	111.21	111.50	19.1	67,559	0.03%
2021/05/25	25.1	112.06	36.9	112.28	112.00	-11.8	69,013	-0.02%
2021/05/24	13.4	108.74	15	108.97	109.50	-1.6	69,079	0.00%
2021/05/21	17	108.73	37.1	108.89	109.50	-20.1	69,408	-0.03%
2021/05/20	6.1	105.42	34.6	105.82	106.00	-28.5	69,516	-0.04%
2021/05/19	20.6	105.13	27	105.69	105.00	-6.4	70,236	-0.01%
2021/05/18	36.5	104.48	47	104.61	107.00	-10.4	70,231	-0.01%
2021/05/17	65.5	99.80	60.9	99.18	98.20	4.6	70,387	0.01%
2021/05/14	33.3	104.55	30	104.72	104.50	3.3	70,236	0.00%
2021/05/13	25.7	102.04	26.1	102.62	103.00	-0.5	70,571	0.00%
2021/05/12	94.7	101.07	79.2	101.28	102.00	15.6	70,334	0.02%
2021/05/11	70	108.16	28	107.82	107.00	42	69,233	0.06%
2021/05/10	23.1	113.98	34	113.95	113.00	-10.9	69,994	-0.02%
2021/05/07	7.8	116.74	30.3	115.81	117.50	-22.5	72,312	-0.03%
2021/05/06	24.1	111.45	33.6	111.34	112.50	-9.5	73,359	-0.01%
2021/05/05	35.9	111.48	23.2	111.47	110.00	12.7	74,195	0.02%
2021/05/04	105.4	110.04	37.1	109.42	108.50	68.3	75,249	0.09%	大買/
2021/05/03	43.2	112.98	27.9	113.35	112.50	15.2	76,133	0.02%
2021/04/29	18.5	117.15	18.3	117.31	116.00	0.2	78,603	0.00%
2021/04/28	23.1	117.26	46.6	117.08	117.00	-23.4	79,282	-0.03%
2021/04/27	26.4	119.15	14.2	119.53	118.50	12.3	80,842	0.02%
2021/04/26	28.9	118.04	9	118.33	117.50	19.9	81,368	0.02%
2021/04/23	14	117.75	6.5	117.92	119.00	7.5	82,262	0.01%
2021/04/22	160.3	118.96	27.5	119.00	117.50	132.9	84,441	0.16%	大買/鉅額交易
2021/04/21	5	120.40	2.4	120.08	120.00	2.7	88,574	0.00%
2021/04/20	15	121.47	15	121.53	122.00	0	89,305	0.00%
2021/04/19	8.7	121.95	9.2	121.79	121.50	-0.5	90,633	0.00%
2021/04/16	29.1	122.91	12.6	123.00	123.50	16.5	91,260	0.02%
2021/04/15	14	120.18	9	120.58	121.00	5.1	92,273	0.01%
2021/04/14	32.5	121.23	17.9	120.75	121.50	14.6	93,500	0.02%
2021/04/13	18.4	122.35	22.6	122.20	122.50	-4.2	96,281	0.00%
2021/04/12	27.5	120.76	27.3	120.84	120.50	0.2	99,322	0.00%
2021/04/09	39.3	120.88	7.5	121.00	120.00	31.8	102,027	0.03%
2021/04/08	19.9	122.54	19.8	122.49	122.50	0.1	101,224	0.00%
2021/04/07	11.8	123.46	2	123.26	123.50	9.7	101,243	0.01%
2021/04/06	24	123.12	26.9	123.19	122.50	-2.9	101,439	0.00%
2021/04/01	58.4	122.05	55.8	121.84	121.50	2.6	101,864	0.00%
2021/03/31	118.2	124.71	53.2	124.00	124.00	65	102,143	0.06%	大買/
2021/03/30	13.2	128.84	52.3	129.75	129.50	-39.1	100,661	-0.04%
2021/03/29	7.5	128.07	17.3	128.23	128.50	-9.8	100,823	-0.01%
2021/03/26	12.2	126.91	13.5	127.04	126.50	-1.3	101,700	0.00%
2021/03/25	35.8	127.18	37	126.94	126.50	-1.2	101,299	0.00%
2021/03/24	52.9	129.32	44.5	129.67	128.00	8.4	100,686	0.01%
2021/03/23	39.3	132.73	52.6	131.78	130.50	-13.3	99,806	-0.01%
2021/03/22	39.9	126.45	84.1	127.30	130.00	-44.3	98,701	-0.04%
2021/03/19	129.7	124.51	44	125.35	123.50	85.7	97,546	0.09%	大買/
2021/03/18	58.9	129.88	131.1	129.79	129.50	-72.2	95,637	-0.08%	大賣/
2021/03/17	46.2	126.38	97.5	126.09	126.00	-51.4	94,357	-0.05%
2021/03/16	12.6	122.38	51.6	122.76	123.00	-39	92,873	-0.04%
2021/03/15	11.3	120.04	82.5	119.92	121.00	-71.1	92,452	-0.08%
2021/03/12	31.5	119.30	72.8	119.41	120.00	-41.3	93,263	-0.04%
2021/03/11	31.7	116.83	80.6	117.14	117.00	-48.9	94,385	-0.05%
2021/03/10	11	116.14	12.1	115.79	115.50	-1.1	93,926	0.00%
2021/03/09	23.5	113.63	33.2	113.78	115.00	-9.7	93,640	-0.01%
2021/03/08	13.4	114.96	6.3	114.84	113.50	7.1	93,481	0.01%
2021/03/05	25.3	114.74	112.5	114.68	115.00	-87.2	92,985	-0.09%	大賣/
2021/03/04	114.4	113.54	14.1	114.38	114.50	100.3	92,545	0.11%	大買/
2021/03/03	5.4	114.47	32.4	114.44	115.50	-27	91,575	-0.03%
2021/03/02	8	113.25	25.5	113.58	112.00	-17.5	90,689	-0.02%
2021/02/26	154.5	112.79	10	113.85	112.00	144.5	90,179	0.16%	大買/鉅額交易
2021/02/25	32	115.53	75.7	115.04	116.50	-43.6	88,553	-0.05%
2021/02/24	29.8	111.43	10	113.10	110.50	19.8	87,097	0.02%
2021/02/23	34	110.47	23.1	109.74	111.50	11	86,598	0.01%
2021/02/22	25	111.60	26.4	112.47	111.00	-1.4	86,137	0.00%
2021/02/19	52.3	110.42	52	110.36	110.00	0.4	85,645	0.00%
2021/02/18	24.4	113.71	9	113.75	113.00	15.4	84,850	0.02%
2021/02/17	33.3	113.96	19.1	114.08	114.00	14.2	84,908	0.02%
2021/02/05	42.4	114.16	23	114.98	113.50	19.3	83,928	0.02%
2021/02/04	41	114.24	34.7	113.97	114.00	6.3	83,134	0.01%
2021/02/03	32.5	116.38	55.4	116.38	116.50	-22.9	82,680	-0.03%
2021/02/02	64.8	116.35	72.5	115.90	116.50	-7.8	82,107	-0.01%
2021/02/01	51.4	110.77	120.2	109.95	113.00	-68.8	81,389	-0.08%	大賣/
2021/01/29	147.4	115.51	115.6	115.21	111.50	31.7	79,640	0.04%	大買/大賣/
2021/01/28	97.2	119.20	44.4	118.99	118.50	52.8	76,874	0.07%
2021/01/27	61.4	123.48	72.3	123.13	123.00	-10.9	75,136	-0.01%
2021/01/26	88.1	122.72	52	122.16	122.00	36.1	73,916	0.05%
2021/01/25	100.3	121.66	94.1	120.70	123.00	6.2	72,070	0.01%
2021/01/22	138.4	119.84	295.7	120.05	121.50	-157.3	70,174	-0.22%	大買/大賣/鉅額交易
2021/01/21	74.9	116.31	66.3	116.23	117.00	8.6	67,021	0.01%
2021/01/20	68.7	116.30	81	116.00	114.50	-12.3	66,129	-0.02%
2021/01/19	76.9	115.34	87.3	115.49	115.00	-10.4	64,197	-0.02%
2021/01/18	79.2	113.05	44.7	113.08	114.00	34.5	63,005	0.05%
2021/01/15	129.3	116.07	143.2	115.36	115.50	-13.9	61,737	-0.02%	大買/大賣/
2021/01/14	134	113.41	270.4	113.00	116.00	-136.4	59,302	-0.23%	大買/大賣/鉅額交易
2021/01/13	43.3	105.92	50.5	106.24	106.50	-7.2	54,542	-0.01%
2021/01/12	64.5	104.26	220.7	104.02	104.00	-156.2	53,983	-0.29%	大賣/鉅額交易
2021/01/11	49.4	107.63	28.3	107.66	107.50	21.1	53,647	0.04%
2021/01/08	61.4	107.55	127.2	107.41	108.00	-65.8	53,291	-0.12%	大賣/
2021/01/07	31.1	106.56	100.9	106.43	107.00	-69.8	51,832	-0.13%
2021/01/06	151.2	105.24	177.8	104.89	105.00	-26.6	50,561	-0.05%	大買/大賣/
2021/01/05	280	102.39	261.8	103.43	104.00	18.2	47,274	0.04%	大買/大賣/
2021/01/04	91.8	95.62	207.7	96.77	99.90	-115.9	44,037	-0.26%	大賣/鉅額交易
2020/12/31	9	91.88	21.3	91.75	92.00	-12.3	40,427	-0.03%
2020/12/30	7.6	90.88	161.7	91.00	91.60	-154.1	40,179	-0.38%	大賣/鉅額交易
2020/12/29	33.3	90.83	33.6	90.84	90.40	-0.3	39,796	0.00%
2020/12/28	43.3	92.31	44.4	92.41	91.80	-1.1	39,355	0.00%
2020/12/25	97.2	91.45	142.7	91.60	91.80	-45.5	38,556	-0.12%	大賣/
2020/12/24	27.7	89.47	22.9	89.47	89.60	4.8	37,188	0.01%
2020/12/23	9	88.84	50.7	88.88	88.80	-41.7	37,032	-0.11%
2020/12/22	68.6	88.46	89.5	88.88	87.70	-20.9	36,732	-0.06%
2020/12/21	8.2	87.70	3.2	87.49	88.00	5	36,124	0.01%
2020/12/18	157	87.99	6.5	87.77	87.70	150.5	35,941	0.42%	大買/鉅額交易
2020/12/17	3.2	88.19	32.1	87.93	87.80	-28.9	35,866	-0.08%
2020/12/16	10.3	87.92	27.1	87.89	88.20	-16.8	35,716	-0.05%
2020/12/15	20	86.83	31.3	87.09	87.10	-11.3	35,463	-0.03%
2020/12/14	38.3	88.45	59.3	88.65	87.70	-20.9	35,162	-0.06%
2020/12/11	25	86.91	57.3	87.69	87.60	-32.3	34,666	-0.09%
2020/12/10	71.6	87.61	33	88.20	87.70	38.6	33,930	0.11%
2020/12/09	34.2	88.84	70.2	88.73	89.00	-36	33,480	-0.11%
2020/12/08	128.4	88.25	100.5	88.32	87.60	28	32,621	0.09%	大買/
2020/12/07	107.7	86.50	188.5	86.14	87.90	-80.9	31,140	-0.26%	大買/大賣/
2020/12/04	7.2	82.93	40.3	83.08	82.90	-33.1	28,798	-0.11%
2020/12/03	12.5	82.10	5.1	82.04	82.00	7.4	28,368	0.03%
2020/12/02	13.7	82.76	14	82.82	82.70	-0.3	28,204	0.00%
2020/12/01	5	82.70	7.1	82.60	82.90	-2.1	28,227	-0.01%
2020/11/30	6.1	82.53	12.5	82.70	82.30	-6.4	28,504	-0.02%
2020/11/27	8	82.68	4.2	82.63	82.60	3.8	27,917	0.01%
2020/11/26	9	82.82	14.1	82.85	83.00	-5.1	27,869	-0.02%
2020/11/25	5.2	82.06	10.8	81.73	82.00	-5.6	27,823	-0.02%
2020/11/24	22	82.51	5.2	82.33	82.00	16.8	27,853	0.06%
2020/11/23	1	82.80	3.5	82.81	82.90	-2.5	27,877	-0.01%
2020/11/20	1	82.30	8.2	82.47	82.50	-7.2	27,738	-0.03%
2020/11/19	2	82.80	11	82.80	82.90	-9	27,618	-0.03%
2020/11/18	2.5	83.00	28	83.06	83.20	-25.5	27,595	-0.09%
2020/11/17	14.2	82.99	7.3	82.78	83.00	6.9	27,491	0.03%
2020/11/16	15.1	82.55	62	82.49	82.60	-46.9	27,885	-0.17%
2020/11/13	44	81.46	7	81.41	81.40	37	27,577	0.13%
2020/11/12	8	81.51	21	81.68	81.90	-13	27,494	-0.05%
2020/11/11	8.2	81.35	59.2	81.24	81.60	-51	27,213	-0.19%
2020/11/10	4.3	80.95	17	80.73	80.80	-12.7	27,174	-0.05%
2020/11/09	5	80.80	25.5	80.94	81.20	-20.4	28,235	-0.07%
2020/11/06	2.4	79.67	12.1	79.59	79.70	-9.7	28,321	-0.03%
2020/11/05	3.1	78.81	10.2	78.87	79.00	-7.1	28,488	-0.02%
2020/11/04	9	78.32	5	79.08	78.80	4	29,073	0.01%
2020/11/03	2	78.55	3	78.47	78.30	-1	29,122	0.00%
2020/11/02	3	77.80	5	77.92	78.30	-2	29,432	-0.01%
2020/10/30	6	77.45	6	77.42	77.50	0	29,600	0.00%
2020/10/29	27	77.60	21	77.37	78.00	6	29,550	0.02%
2020/10/28	12.1	78.88	13.1	78.58	78.30	-0.9	30,059	0.00%
2020/10/27	2.5	79.73	4	79.78	80.00	-1.6	30,234	-0.01%
2020/10/26	0.7	80.46	11.5	80.39	80.20	-10.9	30,632	-0.04%
2020/10/23	2	80.60	4.8	80.74	80.70	-2.8	31,049	-0.01%
2020/10/22	10	80.53	7	80.60	80.80	3	32,073	0.01%
2020/10/21	22.3	80.98	16.9	80.84	80.40	5.4	32,779	0.02%
2020/10/20	37.1	81.40	32	81.31	81.40	5.1	33,058	0.02%
2020/10/19	23.5	80.73	198	81.06	81.30	-174.5	33,610	-0.52%	大賣/鉅額交易
2020/10/16	32	78.83	151	78.98	78.60	-119	33,408	-0.36%	大賣/鉅額交易
2020/10/15	16.2	78.09	24	78.16	78.10	-7.8	33,847	-0.02%
2020/10/14	22	78.40	7	78.51	78.00	15	34,602	0.04%
2020/10/13	8.1	78.48	9.2	78.63	78.90	-1.2	34,800	0.00%
2020/10/12	25	78.55	18	78.57	78.70	7	35,259	0.02%
2020/10/08	22.3	77.72	5	77.82	78.00	17.3	35,425	0.05%
2020/10/07	11.2	77.41	0	0.00	77.40	11.2	35,744	0.03%
2020/10/06	10	77.90	9.9	77.92	77.80	0.1	36,066	0.00%
2020/10/05	0	0.00	8	78.09	77.70	-8	36,653	-0.02%
2020/09/30	7	77.83	10.6	77.62	77.40	-3.6	37,159	-0.01%
2020/09/29	16	77.89	16	77.83	77.00	0	37,455	0.00%
2020/09/28	3.1	76.34	35	76.43	76.90	-32	37,793	-0.08%
2020/09/25	37.9	74.50	6	74.58	74.30	31.9	38,001	0.08%
2020/09/24	75.3	75.42	14	75.64	75.00	61.3	38,076	0.16%
2020/09/23	4	76.73	12	76.68	76.70	-8	37,687	-0.02%
2020/09/22	12	76.88	6	77.03	76.80	6	38,132	0.02%
2020/09/21	11	77.75	1	77.50	77.40	10	38,706	0.03%
2020/09/18	6	77.85	1	78.00	77.60	5	40,000	0.01%
2020/09/17	21	78.12	6	78.20	78.10	15	40,947	0.04%
2020/09/16	3	78.83	16.4	78.96	78.80	-13.4	41,362	-0.03%
2020/09/15	0	0.00	7.4	79.21	79.10	-7.4	41,339	-0.02%
2020/09/14	8.4	79.23	36	79.24	79.40	-27.6	41,646	-0.07%
2020/09/11	6.2	78.42	1	78.30	78.50	5.2	41,491	0.01%
2020/09/10	81	78.00	24.5	78.55	78.50	56.5	41,523	0.14%
2020/09/09	3	76.97	51	77.10	77.90	-48	41,410	-0.12%
2020/09/08	11	77.70	32	77.53	77.50	-21	41,473	-0.05%
2020/09/07	21	77.09	17	77.12	77.30	4	41,611	0.01%
2020/09/04	30.4	77.01	4	77.20	76.90	26.4	41,954	0.06%
2020/09/03	24	78.42	15	78.35	77.70	9	41,789	0.02%
2020/09/02	11	77.08	3	77.10	77.80	8	41,734	0.02%
2020/09/01	9	76.64	8.1	76.85	77.00	0.9	42,211	0.00%
2020/08/31	7	77.49	8.1	77.66	76.90	-1.1	42,474	0.00%
2020/08/28	13	77.45	7	77.79	77.50	6	42,692	0.01%
2020/08/27	10.6	77.73	0	0.00	77.50	10.6	42,988	0.02%
2020/08/26	5	77.96	5	78.18	78.20	0	43,281	0.00%
2020/08/25	12	78.06	32	78.29	78.30	-20	43,441	-0.05%
2020/08/24	5.2	77.87	3	77.90	77.60	2.2	43,891	0.01%
2020/08/21	19	77.98	34	78.00	78.20	-15	43,964	-0.03%
2020/08/20	54	77.50	8	78.63	77.10	46	43,929	0.10%
2020/08/19	12	79.83	19	80.73	79.30	-7	43,368	-0.02%
2020/08/18	16	79.71	8	79.80	79.80	8	43,283	0.02%
2020/08/17	52	80.26	17	80.22	80.20	35	43,604	0.08%
2020/08/14	9	80.09	16	80.12	80.40	-7	43,618	-0.02%
2020/08/13	63.3	80.20	28	79.71	79.50	35.3	43,559	0.08%
2020/08/12	21	80.79	25.6	81.10	81.40	-4.6	42,948	-0.01%
2020/08/11	17	80.29	10	80.12	79.80	7	43,139	0.02%
2020/08/10	15	80.07	48.1	80.14	80.50	-33.1	43,407	-0.08%
2020/08/07	17	78.45	3	79.13	78.30	14	43,275	0.03%
2020/08/06	6.2	78.97	26	79.25	79.00	-19.8	43,625	-0.05%
2020/08/05	22	78.21	6	78.20	77.90	16	43,829	0.04%
2020/08/04	16.2	77.85	64.5	77.97	78.10	-48.3	44,340	-0.11%
2020/08/03	50.3	77.60	15	77.67	77.10	35.3	44,597	0.08%
2020/07/31	18	78.97	44	78.98	78.40	-26	44,108	-0.06%
2020/07/30	29.4	77.97	6	77.75	78.00	23.4	43,832	0.05%
2020/07/29	41	78.30	47	78.23	78.00	-6	43,666	-0.01%
2020/07/28	49.1	80.46	72	79.42	78.40	-22.9	43,848	-0.05%
2020/07/27	57.8	78.44	61.5	78.27	78.00	-3.7	43,342	-0.01%
2020/07/24	70	81.09	13	81.03	80.00	57	42,760	0.13%
2020/07/23	54.7	81.84	32	81.97	82.10	22.7	42,348	0.05%
2020/07/22	56.5	85.63	33.8	85.55	85.90	22.7	41,517	0.05%
2020/07/21	47.1	85.35	82	85.45	85.30	-34.9	40,594	-0.09%
2020/07/20	37.6	85.92	36	86.43	86.80	1.6	39,798	0.00%
2020/07/17	26.3	88.11	59	88.33	88.00	-32.7	39,066	-0.08%
2020/07/16	36	87.59	41	87.36	87.60	-5	39,095	-0.01%
2020/07/15	8.4	86.89	3.1	86.73	86.60	5.3	38,790	0.01%
2020/07/14	30	86.52	40	86.97	86.30	-10	39,163	-0.03%
2020/07/13	31.1	86.15	83.5	86.11	86.70	-52.4	39,298	-0.13%
2020/07/10	37.1	85.24	14	85.54	84.80	23.1	39,392	0.06%
2020/07/09	32.2	86.42	17	86.73	86.20	15.2	39,134	0.04%
2020/07/08	6.1	87.05	17.6	87.05	87.00	-11.5	38,728	-0.03%
2020/07/07	11.6	86.36	9	86.46	87.00	2.6	38,430	0.01%
2020/07/06	1	86.20	10	86.31	86.40	-9	38,484	-0.02%
2020/07/03	22.2	85.37	19.2	85.40	85.30	3	39,251	0.01%
2020/07/02	20.3	85.58	25.2	85.65	86.00	-4.9	39,318	-0.01%
2020/07/01	10.2	86.40	13.1	86.84	85.90	-3	39,567	-0.01%
2020/06/30	8.9	86.18	116.6	86.03	86.30	-107.7	39,234	-0.27%	大賣/鉅額交易
2020/06/29	30	84.46	49.1	84.56	85.20	-19.1	38,911	-0.05%
2020/06/24	36	82.82	70.2	82.98	83.50	-34.2	37,861	-0.09%
2020/06/23	15.3	79.90	9	80.26	80.20	6.3	37,387	0.02%
2020/06/22	6.4	78.60	1	78.50	78.90	5.4	37,269	0.01%
2020/06/19	79.4	78.21	5	78.56	78.80	74.3	37,883	0.20%
2020/06/18	2	78.35	9	78.39	78.50	-7	37,988	-0.02%
2020/06/17	14.1	78.33	0	0.00	78.20	14.1	38,713	0.04%
2020/06/16	0	0.00	20	78.05	78.40	-20	40,122	-0.05%
2020/06/15	21	77.50	109	77.04	77.00	-88	41,533	-0.21%	大賣/
2020/06/12	20	77.38	56	77.78	78.00	-36	42,349	-0.09%
2020/06/11	33	79.01	15	79.65	78.60	18	42,992	0.04%
2020/06/10	5.6	79.56	4	79.78	79.90	1.6	43,388	0.00%
2020/06/09	6	79.53	55.6	79.90	79.50	-49.6	44,767	-0.11%
2020/06/08	6	79.45	46.2	79.35	79.70	-40.2	45,559	-0.09%
2020/06/05	7	78.16	12	78.04	78.50	-5	45,175	-0.01%
2020/06/04	24	78.52	14	78.21	78.40	10	45,232	0.02%
2020/06/03	8	78.06	42	78.06	78.10	-34	45,254	-0.08%
2020/06/02	3.5	77.13	55.5	77.15	77.10	-51.9	45,186	-0.11%
2020/06/01	1	76.20	9.4	76.46	76.20	-8.4	45,106	-0.02%
2020/05/29	2.7	75.22	2.8	75.55	75.80	-0.1	45,158	0.00%
2020/05/28	5.6	75.43	2	75.75	75.30	3.6	44,994	0.01%
2020/05/27	9	74.89	16	75.25	75.30	-7	45,453	-0.02%
2020/05/26	1.4	75.07	18.8	74.97	74.80	-17.5	45,969	-0.04%
2020/05/25	18	73.32	2	73.40	73.60	16	46,216	0.03%
2020/05/22	54.5	73.91	23	73.77	73.60	31.5	46,552	0.07%
2020/05/21	11	74.73	3	74.70	74.70	8	46,325	0.02%
2020/05/20	24	74.63	2	74.60	74.50	22	46,417	0.05%
2020/05/19	36.3	75.10	12.2	75.16	74.80	24.1	46,489	0.05%
2020/05/18	48	75.81	8	75.53	75.00	40	46,100	0.09%
2020/05/15	44	77.42	33	77.43	77.10	11	45,526	0.02%
2020/05/14	20	78.25	3	78.10	78.20	17	45,023	0.04%
2020/05/13	32	78.46	14	78.54	78.80	18	44,680	0.04%
2020/05/12	17	77.60	9	77.68	77.30	8	44,565	0.02%
2020/05/11	14	78.19	48	78.49	78.90	-34	44,747	-0.08%
2020/05/08	22.1	76.32	18	76.47	76.20	4.1	44,242	0.01%
2020/05/07	4	75.37	9	75.27	75.20	-5	44,308	-0.01%
2020/05/06	15	74.51	5	74.54	74.30	10	44,218	0.02%
2020/05/05	18	74.36	13	74.27	74.10	5	44,492	0.01%
2020/05/04	62	74.38	6	74.53	74.50	56	44,768	0.13%
2020/04/30	13	76.45	31.3	76.66	77.00	-18.3	44,694	-0.04%
2020/04/29	15	75.91	23.1	75.84	75.60	-8.1	44,975	-0.02%
2020/04/28	3	75.03	6	75.12	75.20	-3	45,609	-0.01%
2020/04/27	4	74.85	10	74.94	74.90	-6	47,798	-0.01%
2020/04/24	0.2	74.00	1.1	73.82	73.80	-0.9	47,910	0.00%
2020/04/23	13	74.06	9	74.47	74.00	4	48,896	0.01%
2020/04/22	13	73.05	5	72.91	73.90	8	48,768	0.02%
2020/04/21	51	74.23	15	74.11	73.50	36	48,703	0.07%
2020/04/20	12	76.00	5	75.92	76.20	7	48,171	0.01%
2020/04/17	32	76.07	34	75.85	75.80	-2	48,024	0.00%
2020/04/16	20.2	74.58	3	74.33	74.00	17.2	47,392	0.04%
2020/04/15	8	74.30	9	74.24	74.10	-1	47,157	0.00%
2020/04/14	10	74.05	18	74.05	74.40	-8	47,387	-0.02%
2020/04/13	26.4	73.62	0	0.00	73.10	26.4	47,485	0.06%
2020/04/10	5.2	73.63	1	73.80	73.90	4.2	47,506	0.01%
2020/04/09	35.8	74.45	33	74.37	74.00	2.8	47,817	0.01%
2020/04/08	47.7	73.07	88	74.07	75.00	-40.3	47,242	-0.09%
2020/04/07	31	71.41	57	71.04	71.20	-26	45,981	-0.06%
2020/04/06	30	69.72	7	69.77	70.20	23	45,466	0.05%
2020/04/01	2.4	70.18	3	70.13	70.00	-0.6	44,975	0.00%
2020/03/31	33	70.13	3	70.07	69.90	30	44,733	0.07%
2020/03/30	8	69.69	12	69.93	70.00	-4	44,283	-0.01%
2020/03/27	234.2	70.92	39	70.96	70.10	195.2	43,919	0.44%	大買/鉅額交易
2020/03/26	15	70.85	7	71.00	71.00	8	43,204	0.02%
2020/03/25	49	71.88	52	71.97	71.40	-3	43,208	-0.01%
2020/03/24	26.2	70.02	56	70.09	69.40	-29.8	42,793	-0.07%
2020/03/23	497	68.18	16	67.91	67.50	481	43,074	1.12%	大買/鉅額交易
2020/03/20	38	69.44	42.4	69.59	70.80	-4.4	42,561	-0.01%
2020/03/19	170	68.05	46	67.87	66.30	124	41,412	0.30%	大買/鉅額交易
2020/03/18	47.2	70.65	133	70.84	70.00	-85.8	40,185	-0.21%	大賣/
2020/03/17	148.6	70.49	30.1	71.17	70.60	118.6	39,472	0.30%	大買/鉅額交易
2020/03/16	46	72.58	40.4	71.73	71.10	5.6	38,858	0.01%
2020/03/13	82.1	71.24	47	71.81	74.60	35.1	38,007	0.09%
2020/03/12	118.3	76.03	27	75.66	74.70	91.3	36,846	0.25%	大買/
2020/03/11	13	79.19	28	79.21	78.60	-15	35,761	-0.04%
2020/03/10	12.1	79.02	35	78.87	79.40	-22.9	35,582	-0.06%
2020/03/09	40.8	79.34	40.8	79.40	79.10	0	35,358	0.00%
2020/03/06	22	81.20	2.8	81.24	80.80	19.2	35,166	0.05%
2020/03/05	8.7	83.05	21.6	83.04	82.70	-12.9	35,040	-0.04%
2020/03/04	3	81.50	4	81.50	81.70	-1	35,049	0.00%
2020/03/03	6.1	80.93	15.1	81.32	81.00	-9	34,888	-0.03%
2020/03/02	33.5	79.24	11	79.25	79.20	22.5	34,638	0.06%
2020/02/27	54.2	80.30	10	80.50	80.30	44.2	34,937	0.13%
2020/02/26	38	81.44	4.2	81.45	81.10	33.8	34,982	0.10%
2020/02/25	55	81.91	16	81.57	82.30	39	34,763	0.11%
2020/02/24	25	80.67	12.5	80.73	80.70	12.5	34,847	0.04%
2020/02/21	21.2	81.78	7	82.00	81.70	14.2	35,036	0.04%
2020/02/20	24.1	82.99	4	83.28	82.80	20.1	36,338	0.06%
2020/02/19	0	0.00	2	84.40	83.80	-2	36,346	-0.01%
2020/02/18	9	83.36	10	83.78	83.40	-1	36,642	0.00%
2020/02/17	12.8	83.98	4	84.00	83.90	8.8	37,750	0.02%
2020/02/14	3	84.70	3	85.00	84.90	0	38,341	0.00%
2020/02/13	22	85.61	816	85.45	84.70	-794	39,439	-2.01%	大賣/鉅額交易
2020/02/12	36.4	84.79	51.2	84.56	85.50	-14.8	40,708	-0.04%
2020/02/11	16	82.34	41	82.89	82.90	-25	41,559	-0.06%
2020/02/10	103.6	81.98	24.2	82.10	82.00	79.4	42,608	0.19%	大買/
2020/02/07	157.2	82.80	10.2	83.00	82.90	147	43,602	0.34%	大買/鉅額交易
2020/02/06	17	83.27	17	82.79	83.60	0	45,059	0.00%
2020/02/05	595	82.26	48.1	82.28	82.20	546.9	46,922	1.17%	大買/鉅額交易
2020/02/04	26.3	83.38	26	83.43	82.20	0.3	48,200	0.00%
2020/02/03	42.4	80.38	76.2	79.51	82.20	-33.8	48,094	-0.07%
2020/01/31	49.8	83.83	35	83.84	83.20	14.8	47,505	0.03%
2020/01/30	128	83.88	65.8	84.73	83.10	62.2	47,070	0.13%	大買/
2020/01/20	21	92.35	26.2	92.60	92.30	-5.2	44,925	-0.01%
2020/01/17	38	92.02	121	92.04	92.30	-83	44,926	-0.18%	大賣/
2020/01/16	2.8	89.89	7.3	89.83	90.00	-4.5	44,307	-0.01%
2020/01/15	1	89.90	20.3	90.02	89.90	-19.3	45,467	-0.04%
2020/01/14	13	89.98	14.3	89.92	90.00	-1.3	46,469	0.00%
2020/01/13	2	89.10	2	89.30	89.60	0	46,698	0.00%
2020/01/10	5	88.56	12	88.43	89.00	-7	47,630	-0.01%
2020/01/09	12.6	87.31	14.6	87.54	87.10	-2	48,452	0.00%
2020/01/08	106.3	87.08	7.7	87.43	86.50	98.6	48,573	0.20%	大買/
2020/01/07	45.9	89.15	42	89.97	89.10	3.9	48,302	0.01%
2020/01/06	18	90.57	5.6	90.68	90.50	12.4	48,395	0.03%
2020/01/03	22	91.30	40.4	91.62	91.60	-18.4	48,271	-0.04%
2020/01/02	11	91.25	3	90.97	90.80	8	48,116	0.02%
2019/12/31	2	91.05	0	0.00	90.80	2	48,193	0.00%
2019/12/30	4	91.25	0	0.00	90.90	4	48,265	0.01%
2019/12/27	0.3	91.20	21	91.49	91.50	-20.7	48,462	-0.04%
2019/12/26	52	90.90	0.8	90.70	90.80	51.2	48,560	0.11%
2019/12/25	7.1	91.04	0	0.00	91.00	7.1	49,146	0.01%
2019/12/24	0.4	90.90	0.5	90.90	90.90	-0.1	49,384	0.00%
2019/12/23	6	91.07	30.6	90.95	91.50	-24.6	49,552	-0.05%
2019/12/20	23.9	91.13	13.3	91.90	91.10	10.5	49,578	0.02%
2019/12/19	2	92.00	27.1	91.96	92.20	-25.1	49,260	-0.05%
2019/12/18	25.2	92.01	67.2	92.30	92.40	-42	48,958	-0.09%
2019/12/17	6	91.23	12	91.35	91.60	-6	48,539	-0.01%
2019/12/16	7	91.76	17	91.90	91.60	-10	48,561	-0.02%
2019/12/13	15.4	91.47	14.4	91.46	91.00	1	48,552	0.00%
2019/12/12	12.2	91.58	15.6	91.72	91.00	-3.5	48,727	-0.01%
2019/12/11	4	91.30	29.5	90.96	91.30	-25.5	48,865	-0.05%
2019/12/10	6.1	90.38	0	0.00	90.30	6.1	49,354	0.01%
2019/12/09	1	90.80	77	91.04	91.00	-76	49,715	-0.15%
2019/12/06	62.1	90.61	8	90.16	90.50	54.1	49,472	0.11%
2019/12/05	4	90.35	71.4	90.32	89.90	-67.4	49,467	-0.14%
2019/12/04	73	88.98	8	89.00	89.50	65	49,622	0.13%
2019/12/03	7.3	89.64	20.2	89.47	90.00	-12.9	49,672	-0.03%
2019/12/02	21	88.00	25	88.23	88.60	-4	49,485	-0.01%
2019/11/29	29.1	88.93	28	89.30	88.50	1.1	49,213	0.00%
2019/11/28	8	90.16	0	0.00	89.80	8	48,897	0.02%
2019/11/27	3	89.93	9	90.09	90.60	-6	49,237	-0.01%
2019/11/26	9.1	89.84	14.8	89.81	89.90	-5.8	49,243	-0.01%
2019/11/25	40	89.75	22.5	90.09	89.60	17.5	48,294	0.04%
2019/11/22	16.1	91.69	18	91.90	91.40	-2	47,978	0.00%
2019/11/21	11	91.09	20.2	91.61	92.50	-9.2	47,972	-0.02%
2019/11/20	23	91.79	10.4	91.89	91.90	12.6	47,375	0.03%
2019/11/19	59	92.41	113.9	92.23	92.80	-54.9	47,024	-0.12%	大賣/
2019/11/18	20.1	90.17	24.3	90.45	90.50	-4.2	45,679	-0.01%
2019/11/15	17	90.07	29.3	90.32	90.10	-12.3	45,397	-0.03%
2019/11/14	37.1	89.79	45.6	90.25	89.30	-8.6	45,007	-0.02%
2019/11/13	30.1	89.73	12	89.81	89.70	18.1	44,081	0.04%
2019/11/12	22	89.75	73	90.13	91.00	-51	43,699	-0.12%
2019/11/11	83	88.92	93.6	88.94	87.90	-10.6	42,815	-0.02%
2019/11/08	64.3	91.57	61.1	91.63	90.90	3.2	41,247	0.01%
2019/11/07	22.1	90.45	37.8	90.38	90.80	-15.7	39,749	-0.04%
2019/11/06	61	90.01	318.4	89.97	90.40	-257.4	38,542	-0.67%	大賣/鉅額交易
2019/11/05	56	89.77	228.1	89.85	90.00	-172.1	37,282	-0.46%	大賣/鉅額交易
2019/11/04	82	87.75	139.5	87.50	89.00	-57.5	36,054	-0.16%	大賣/
2019/11/01	76	83.44	119.4	83.18	84.80	-43.4	34,294	-0.13%	大賣/
2019/10/31	65	80.90	34	80.94	80.60	31	33,093	0.09%
2019/10/30	11	80.12	7	80.16	80.20	4	32,959	0.01%
2019/10/29	12.1	80.87	29.1	80.87	80.80	-17	32,835	-0.05%
2019/10/28	7	80.51	6	80.47	80.10	1	32,576	0.00%
2019/10/25	76	80.11	23.6	80.04	80.20	52.4	32,470	0.16%
2019/10/24	11	80.71	30	80.62	80.50	-19	32,252	-0.06%
2019/10/23	25	80.00	65.1	80.22	80.50	-40.1	32,630	-0.12%
2019/10/22	74	79.47	66	79.15	79.50	8	32,364	0.02%
2019/10/21	7	76.74	39	77.18	77.60	-32	31,601	-0.10%
2019/10/18	31.5	77.31	32.5	77.62	76.90	-1	31,704	0.00%
2019/10/17	20.2	76.22	61	76.18	77.20	-40.8	30,791	-0.13%
2019/10/16	10	74.99	14.8	74.99	75.00	-4.8	29,769	-0.02%
2019/10/15	1.2	74.58	31.3	74.76	74.70	-30.1	29,704	-0.10%
2019/10/14	2	74.40	54	74.38	74.50	-52	30,027	-0.17%
2019/10/09	12	72.98	0	0.00	72.90	12	29,767	0.04%
2019/10/08	3.2	73.86	11	73.86	74.00	-7.8	29,894	-0.03%
2019/10/07	27.4	73.60	7	73.64	73.40	20.4	29,759	0.07%
2019/10/04	69	72.25	4.9	72.56	72.70	64.1	29,672	0.22%
2019/10/03	25	71.79	6.1	71.77	72.00	18.9	29,708	0.06%
2019/10/02	30.4	72.35	12	72.29	72.30	18.4	29,572	0.06%
2019/10/01	44.4	72.48	5	72.60	72.60	39.4	29,331	0.13%
2019/09/27	31.9	73.55	3	73.57	73.20	28.9	28,815	0.10%
2019/09/26	11	74.55	0	0.00	74.00	11	28,901	0.04%
2019/09/25	1	74.20	3.8	74.51	74.80	-2.8	28,895	-0.01%
2019/09/24	1	74.70	7	75.09	74.90	-6	29,218	-0.02%
2019/09/23	3.3	74.60	2	74.60	74.70	1.3	29,240	0.00%
2019/09/20	1	74.20	35	74.44	74.50	-34	29,577	-0.11%
2019/09/19	10	73.80	23	74.47	73.50	-13	29,314	-0.04%
2019/09/18	5	74.44	6	74.63	74.40	-1	29,144	0.00%
2019/09/17	33	74.67	25	74.86	74.60	8	29,059	0.03%
2019/09/16	14	75.46	12.5	75.82	76.00	1.5	29,303	0.01%
2019/09/12	39	75.46	91.8	75.85	76.00	-52.8	29,068	-0.18%
2019/09/11	4	74.68	8.5	74.78	74.50	-4.5	28,869	-0.02%
2019/09/10	10	74.03	1	74.00	74.10	9	28,884	0.03%
2019/09/09	5	74.96	14.3	75.01	74.70	-9.3	29,030	-0.03%
2019/09/06	16.2	75.44	20.5	75.44	75.00	-4.3	29,372	-0.01%
2019/09/05	8.2	74.84	11	74.92	74.90	-2.8	29,587	-0.01%
2019/09/04	5	74.18	9.2	74.23	74.30	-4.2	29,815	-0.01%
2019/09/03	8	73.78	6	73.90	73.60	2	29,905	0.01%
2019/09/02	18	74.08	8	73.98	74.00	10	30,251	0.03%
2019/08/30	7.1	73.32	37.5	73.55	74.20	-30.4	30,587	-0.10%
2019/08/29	15	71.97	2.2	72.15	71.90	12.8	30,724	0.04%
2019/08/28	4	72.08	7	72.36	72.40	-3	31,041	-0.01%
2019/08/27	14.1	72.22	5	72.28	72.20	9.1	31,307	0.03%
2019/08/26	28.2	71.89	4	71.95	72.00	24.2	31,562	0.08%
2019/08/23	3.2	73.43	7	73.39	73.30	-3.8	31,812	-0.01%
2019/08/22	18	73.76	10	73.65	73.90	8	32,267	0.02%
2019/08/21	18	73.34	18	73.24	73.50	0	34,158	0.00%
2019/08/20	10.5	72.51	2	72.60	72.40	8.5	34,127	0.02%
2019/08/19	8.2	72.42	6.3	72.81	72.40	1.9	34,491	0.01%
2019/08/16	21	71.61	9	72.18	72.00	12	35,197	0.03%
2019/08/15	21	71.70	0	0.00	71.60	21	35,147	0.06%
2019/08/14	10	73.20	9	73.98	72.60	1	35,268	0.00%
2019/08/13	22	73.10	30	73.10	72.90	-8	35,218	-0.02%
2019/08/12	8	73.73	17	73.55	73.70	-9	35,749	-0.03%
2019/08/08	13	73.18	2	73.60	73.10	11	36,472	0.03%
2019/08/07	44	73.05	8	73.08	72.90	36	37,306	0.10%
2019/08/06	38.3	72.78	9	71.87	73.30	29.3	37,843	0.08%
2019/08/05	64	73.38	12	73.48	72.80	52	37,786	0.14%
2019/08/02	48.2	75.85	8	76.09	75.50	40.2	37,404	0.11%
2019/08/01	18	77.91	7.6	78.10	77.90	10.4	37,162	0.03%
2019/07/31	6	78.00	7	78.40	78.60	-1	37,041	0.00%
2019/07/30	36	77.89	2	77.80	77.80	34	37,167	0.09%
2019/07/29	2.2	78.22	0.4	78.40	78.40	1.8	37,511	0.00%
2019/07/26	18	78.47	1	78.20	78.40	17	37,626	0.05%
2019/07/25	65.3	78.52	25	78.43	78.60	40.3	37,671	0.11%
2019/07/24	43.2	81.18	68	81.25	81.30	-24.8	37,192	-0.07%
2019/07/23	157	80.98	101	80.79	80.90	56	36,534	0.15%	大買/大賣/
2019/07/22	11.2	80.20	8	80.45	80.60	3.2	36,414	0.01%
2019/07/19	16	79.66	5	79.90	79.30	11	36,308	0.03%
2019/07/18	27	79.10	2	79.30	79.00	25	36,773	0.07%
2019/07/17	74	79.46	11.3	80.01	79.30	62.8	37,533	0.17%
2019/07/16	18	80.08	46	80.01	80.00	-28	37,702	-0.07%
2019/07/15	12	76.60	17	77.27	78.10	-5	38,121	-0.01%
2019/07/12	13	77.70	57.2	77.81	77.60	-44.2	40,175	-0.11%
2019/07/11	8	78.38	5.2	78.51	78.20	2.8	41,245	0.01%
2019/07/10	7.3	77.96	2	78.30	77.90	5.3	42,238	0.01%
2019/07/09	33	78.20	5	78.00	77.90	28	43,101	0.06%
2019/07/08	4	78.80	6	78.77	79.00	-2	43,727	0.00%
2019/07/05	3.2	78.20	24.6	78.10	78.20	-21.4	44,148	-0.05%
2019/07/04	4	77.75	11	78.15	77.70	-7	44,538	-0.02%
2019/07/03	43	78.21	5.6	77.77	77.50	37.4	44,768	0.08%
2019/07/02	7	78.96	16.2	79.25	79.10	-9.2	45,091	-0.02%
2019/07/01	38	78.97	16.8	79.28	79.40	21.2	45,435	0.05%
2019/06/28	14.4	77.71	39	77.66	77.40	-24.6	46,469	-0.05%
2019/06/27	2.1	77.54	20	77.45	77.40	-17.9	48,925	-0.04%
2019/06/26	7.5	76.30	2	76.55	76.30	5.5	49,037	0.01%
2019/06/25	9.5	76.79	10	76.52	76.40	-0.5	48,862	0.00%
2019/06/24	18.8	76.40	16	76.53	77.10	2.8	48,644	0.01%
2019/06/21	22.5	77.77	24	77.86	76.80	-1.5	48,291	0.00%
2019/06/20	9.2	77.50	8	77.25	77.70	1.2	47,665	0.00%
2019/06/19	7.2	76.63	21	76.96	77.20	-13.8	47,481	-0.03%
2019/06/18	13	76.05	42.5	75.84	75.90	-29.5	46,966	-0.06%
2019/06/17	23.4	76.14	16	76.18	76.40	7.4	46,586	0.02%
2019/06/14	18	75.03	31	74.87	75.10	-13	46,296	-0.03%
2019/06/13	19.6	73.99	11	73.75	74.20	8.6	45,938	0.02%
2019/06/12	25	73.40	10	73.25	73.70	15	45,892	0.03%
2019/06/11	8	72.25	7	72.50	72.40	1	45,480	0.00%
2019/06/10	10.2	71.95	27.1	71.95	72.10	-16.9	45,277	-0.04%
2019/06/06	12	71.38	6.8	71.60	71.10	5.2	44,971	0.01%
2019/06/05	30	71.70	18	72.42	71.00	12	44,606	0.03%
2019/06/04	14.4	72.15	7	72.26	71.80	7.4	44,249	0.02%
2019/06/03	14	73.01	21	73.09	73.40	-7	43,903	-0.02%
2019/05/31	35	73.84	18	74.47	73.90	17	43,607	0.04%
2019/05/30	15.2	73.17	8	72.81	73.40	7.2	42,989	0.02%
2019/05/29	10.4	70.67	10	71.31	72.20	0.4	42,844	0.00%
2019/05/28	12.2	71.41	3	71.53	71.20	9.2	42,521	0.02%
2019/05/27	25.8	71.46	10	71.59	71.40	15.8	40,574	0.04%
2019/05/24	23	71.56	9	71.70	71.40	14	40,541	0.03%
2019/05/23	47.9	71.84	9	71.89	71.50	38.9	40,262	0.10%
2019/05/22	16.2	74.31	9.1	74.35	74.00	7.2	39,723	0.02%
2019/05/21	3	75.00	2.9	74.99	75.00	0.1	39,988	0.00%
2019/05/20	8.2	75.17	10	75.09	75.00	-1.8	39,825	0.00%
2019/05/17	24.2	75.29	14	75.51	74.70	10.2	39,707	0.03%
2019/05/16	57.2	77.28	19.4	77.29	75.90	37.8	39,278	0.10%
2019/05/15	53.3	77.84	39.2	77.96	77.80	14.1	38,512	0.04%
2019/05/14	20.6	79.62	12	79.46	79.70	8.6	37,886	0.02%
2019/05/13	44.3	81.92	57.4	81.63	81.20	-13.1	37,563	-0.03%
2019/05/10	20	84.76	7	84.24	83.70	13	37,575	0.03%
2019/05/09	42.2	85.04	3	84.77	84.30	39.2	37,560	0.10%
2019/05/08	28	85.60	11	85.92	85.90	17	37,350	0.05%
2019/05/07	5	86.66	12	86.45	86.60	-7	37,276	-0.02%
2019/05/06	81.6	85.47	15	85.49	84.90	66.6	37,269	0.18%
2019/05/03	21.5	87.39	12	87.68	88.20	9.5	36,812	0.03%
2019/05/02	7	86.70	7.9	86.85	86.90	-0.9	36,616	0.00%
2019/04/30	16.2	86.96	11	86.77	86.90	5.2	36,365	0.01%
2019/04/29	19	87.88	27.2	88.02	87.80	-8.2	36,026	-0.02%
2019/04/26	31	86.88	16.1	87.22	87.40	14.9	35,703	0.04%
2019/04/25	11.2	86.26	23	86.53	86.80	-11.8	35,423	-0.03%
2019/04/24	37.1	87.54	19	87.10	86.90	18.1	35,170	0.05%
2019/04/23	41.4	87.40	29.5	87.69	88.30	11.9	34,864	0.03%
2019/04/22	15.9	88.31	17.7	88.48	87.80	-1.8	34,003	-0.01%
2019/04/19	81.3	89.58	44.8	90.40	88.90	36.5	33,706	0.11%
2019/04/18	76.7	94.23	62.8	93.64	91.60	13.9	32,619	0.04%
2019/04/17	65.4	91.91	84	91.73	91.80	-18.6	30,553	-0.06%
2019/04/16	59.4	90.15	33.3	90.14	89.90	26	29,346	0.09%
2019/04/15	41.3	88.72	36.9	88.62	89.30	4.4	28,411	0.02%
2019/04/12	24	85.93	32	86.23	86.50	-8	27,828	-0.03%
2019/04/11	13	83.89	26.5	83.98	83.80	-13.5	27,456	-0.05%
2019/04/10	1.2	82.87	10.7	82.87	83.00	-9.5	26,990	-0.04%
2019/04/09	3.7	82.38	18.1	82.40	82.50	-14.5	26,686	-0.05%
2019/04/08	21	82.49	7.2	82.54	82.40	13.9	26,501	0.05%
2019/04/03	10	81.18	14	81.54	81.90	-4	25,825	-0.02%
2019/04/02	43.1	82.45	62	82.34	82.00	-18.9	25,304	-0.07%
2019/04/01	58.2	78.72	168.4	79.65	80.80	-110.2	23,838	-0.46%	大賣/鉅額交易
2019/03/29	1	72.60	63	73.25	73.50	-62	21,133	-0.29%
2019/03/28	0	0.00	2	71.70	71.80	-2	21,058	-0.01%
2019/03/27	2	71.95	4	71.98	71.90	-2	21,359	-0.01%
2019/03/26	2.4	71.63	2	71.55	71.80	0.4	21,516	0.00%
2019/03/25	10	71.49	5.4	71.80	71.20	4.6	21,784	0.02%
2019/03/22	7	72.96	6	73.13	73.00	1	21,732	0.00%
2019/03/21	2.2	72.95	14	72.87	73.00	-11.8	21,996	-0.05%
2019/03/20	1	72.20	6	72.18	72.40	-5	22,458	-0.02%
2019/03/19	4.1	71.98	11	72.28	72.30	-6.9	23,024	-0.03%
2019/03/18	13	71.71	13.6	71.68	72.00	-0.6	23,226	0.00%
2019/03/15	2	70.65	0	0.00	70.60	2	23,470	0.01%
2019/03/14	23	70.71	0.8	71.10	71.10	22.2	23,311	0.10%
2019/03/13	7.2	70.73	0	0.00	70.70	7.2	24,214	0.03%
2019/03/12	3	71.20	5.2	71.26	71.20	-2.2	24,353	-0.01%
2019/03/11	17.2	70.57	0.8	70.60	70.40	16.4	24,453	0.07%
2019/03/08	25.6	70.75	3	71.03	70.70	22.6	24,916	0.09%
2019/03/07	8	71.79	0.2	71.80	71.60	7.8	25,765	0.03%
2019/03/06	4	72.25	7.6	72.27	72.50	-3.6	26,193	-0.01%
2019/03/05	9.3	71.85	3	71.90	71.90	6.3	26,787	0.02%
2019/03/04	1.2	72.20	1.1	72.02	72.20	0.1	26,928	0.00%
2019/02/27	4.2	72.58	8	72.90	72.70	-3.8	26,754	-0.01%
2019/02/26	14	73.06	0	0.00	72.80	14	26,722	0.05%
2019/02/25	2.8	73.29	16	73.22	73.40	-13.2	26,937	-0.05%
2019/02/22	15.7	73.06	14	73.14	73.50	1.7	27,267	0.01%
2019/02/21	4.2	73.60	10	73.61	73.80	-5.8	27,552	-0.02%
2019/02/20	7	72.96	12.2	73.11	73.20	-5.2	27,545	-0.02%
2019/02/19	16	71.92	24.2	71.92	72.00	-8.2	27,169	-0.03%
2019/02/18	5	71.38	6.6	71.45	71.00	-1.6	27,351	-0.01%
2019/02/15	12.6	70.78	1	70.70	70.30	11.6	27,533	0.04%
2019/02/14	6	71.72	1.8	71.78	71.40	4.2	27,638	0.02%
2019/02/13	15	71.99	15	72.34	72.00	0	27,733	0.00%
2019/02/12	15	70.99	52.8	71.42	72.00	-37.8	27,694	-0.14%
2019/02/11	3.5	70.40	6	70.93	69.90	-2.5	27,543	-0.01%
2019/01/30	2	70.30	10	70.15	70.00	-8	27,311	-0.03%
2019/01/29	5.4	69.98	3	70.27	69.90	2.4	27,329	0.01%
2019/01/28	2.2	70.84	3	70.93	70.80	-0.8	27,288	0.00%
2019/01/25	2	70.65	8	70.50	70.70	-6	27,511	-0.02%
2019/01/24	0.4	70.00	2.1	70.00	70.00	-1.7	27,455	-0.01%
2019/01/23	6	69.77	0.8	69.90	69.70	5.2	27,740	0.02%
2019/01/22	3.6	70.47	2	70.65	70.70	1.6	27,933	0.01%
2019/01/21	2	71.20	7	71.10	71.20	-5	28,393	-0.02%
2019/01/18	0	0.00	9	70.80	70.80	-9	29,728	-0.03%
2019/01/17	5	70.38	6.7	70.30	70.40	-1.7	30,927	-0.01%
2019/01/16	5.8	70.29	2	70.25	70.20	3.8	31,610	0.01%
2019/01/15	0	0.00	31	70.29	70.30	-31	31,959	-0.10%
2019/01/14	21	69.16	0	0.00	68.70	21	32,168	0.07%
2019/01/11	1	70.00	2.8	69.75	69.40	-1.8	33,547	-0.01%
2019/01/09	4	69.65	10	69.73	69.90	-6	33,515	-0.02%
2019/01/08	10	68.56	2.8	68.79	68.60	7.2	33,510	0.02%
2019/01/07	1.1	68.47	8	68.86	69.30	-6.9	33,710	-0.02%
2019/01/04	23.6	67.47	2	67.60	67.60	21.6	33,606	0.06%
2019/01/03	24	68.99	1	68.50	68.90	23	33,646	0.07%
2019/01/02	6	70.25	11.2	70.19	70.10	-5.2	33,501	-0.02%
2018/12/28	4	70.92	0.8	70.80	70.80	3.2	33,856	0.01%
2018/12/27	2	71.05	13.1	71.24	70.80	-11.1	34,100	-0.03%
2018/12/26	1	70.60	3	70.73	70.20	-2	34,354	-0.01%
2018/12/25	5	70.42	7	70.46	70.70	-2	34,538	-0.01%
2018/12/24	2	71.10	1	71.30	71.40	1	35,126	0.00%
2018/12/22	1	71.10	1	71.00	70.90	0	35,373	0.00%
2018/12/21	6.2	70.80	6	70.62	71.40	0.2	35,779	0.00%
2018/12/20	1	71.60	10.2	71.77	71.50	-9.2	35,804	-0.03%
2018/12/19	0	0.00	6	71.43	71.80	-6	35,643	-0.02%
2018/12/18	4	70.45	0	0.00	70.80	4	35,873	0.01%
2018/12/17	6	71.30	9	71.62	71.10	-3	36,093	-0.01%
2018/12/14	7.4	71.58	5	71.54	71.50	2.4	36,528	0.01%
2018/12/13	8.2	71.84	17	72.44	73.00	-8.8	36,813	-0.02%
2018/12/12	6	70.87	17	70.84	71.20	-11	37,341	-0.03%
2018/12/11	8	68.79	15	68.57	68.40	-7	37,568	-0.02%
2018/12/10	29.1	67.84	0.2	68.20	67.70	28.9	37,759	0.08%
2018/12/07	8.8	69.37	2	69.45	69.10	6.8	37,568	0.02%
2018/12/06	42.1	69.66	3.1	69.57	69.00	39	37,365	0.10%
2018/12/05	13	71.84	4.2	71.81	71.60	8.8	36,597	0.02%
2018/12/04	4	73.58	9	73.57	73.40	-5	36,922	-0.01%
2018/12/03	9.6	73.44	19.8	73.76	74.00	-10.2	36,977	-0.03%
2018/11/30	0.4	72.40	8	73.28	71.90	-7.7	36,598	-0.02%
2018/11/29	4	73.38	12	73.58	72.40	-8	35,692	-0.02%
2018/11/28	5.1	72.41	19.3	71.95	73.10	-14.2	35,289	-0.04%
2018/11/27	8	70.53	2	70.30	70.70	6	34,839	0.02%
2018/11/26	5.2	70.98	4	71.13	71.00	1.2	34,800	0.00%
2018/11/23	5.8	70.01	5.8	70.13	70.00	0	34,663	0.00%
2018/11/22	40.8	69.80	5	69.60	69.50	35.8	34,653	0.10%
2018/11/21	20.4	69.47	36	69.90	70.60	-15.6	34,466	-0.05%
2018/11/20	25.4	71.33	8.6	71.94	71.00	16.8	34,147	0.05%
2018/11/19	14	73.39	3	73.37	73.40	11	33,901	0.03%
2018/11/16	2.2	74.09	2.6	74.19	74.30	-0.4	34,199	0.00%
2018/11/15	7.2	73.35	9.6	73.39	74.50	-2.4	35,037	-0.01%
2018/11/14	35.9	73.97	4	73.95	73.30	31.9	34,998	0.09%
2018/11/13	7.4	74.38	7.6	74.26	74.40	-0.2	34,972	0.00%
2018/11/12	1	76.70	0.5	76.30	76.20	0.5	34,899	0.00%
2018/11/09	15.1	75.88	0	0.00	76.10	15.1	35,101	0.04%
2018/11/08	15.6	77.06	4	76.95	76.60	11.6	35,138	0.03%
2018/11/07	1.4	77.86	2	78.30	77.90	-0.6	35,022	0.00%
2018/11/06	13	77.58	15.6	77.89	77.30	-2.6	35,016	-0.01%
2018/11/05	0	0.00	3.8	80.47	80.00	-3.8	35,081	-0.01%
2018/11/02	12.4	80.81	9	80.23	81.00	3.4	35,222	0.01%
2018/11/01	0.3	79.90	5.6	79.65	79.90	-5.3	35,105	-0.02%
2018/10/31	3	78.20	39.2	78.40	78.80	-36.2	35,267	-0.10%
2018/10/30	4.1	76.11	4.8	76.13	76.40	-0.7	35,030	0.00%
2018/10/29	6.4	75.99	3.6	77.11	75.50	2.8	35,063	0.01%
2018/10/26	54.2	77.56	16.2	77.12	76.20	38	35,074	0.11%
2018/10/17	34.8	69.71	27.3	69.42	68.10	7.5	34,592	0.02%
2018/10/16	55	70.15	37.9	70.04	70.40	17.1	33,758	0.05%
2018/10/15	24.1	70.73	13.2	70.68	70.50	10.9	33,489	0.03%
2018/10/12	34.2	71.11	4	70.58	71.90	30.2	33,508	0.09%
2018/10/11	92.3	70.67	19.5	70.37	70.10	72.7	33,512	0.22%
2018/10/09	16.3	75.68	9	75.80	75.30	7.3	32,293	0.02%
2018/10/08	8.1	75.60	0	0.00	75.50	8.1	32,342	0.03%
2018/10/05	14.2	75.75	9	75.82	75.60	5.2	32,631	0.02%
2018/10/04	19.1	76.42	15	76.38	76.20	4.1	32,542	0.01%
2018/10/03	4	77.65	0.3	78.00	77.80	3.7	32,668	0.01%
2018/10/02	25.2	78.89	41	79.76	78.10	-15.8	32,896	-0.05%
2018/10/01	22.4	79.94	15.5	79.98	79.90	6.9	32,641	0.02%
2018/09/28	9	78.61	15	79.03	79.20	-6	32,840	-0.02%
2018/09/27	11	77.55	16	78.13	78.70	-5	32,499	-0.02%
2018/09/26	4.4	77.50	14	77.43	77.30	-9.6	32,279	-0.03%
2018/09/25	6.1	75.86	2	75.75	76.10	4.1	32,142	0.01%
2018/09/21	17.2	75.48	3	75.60	75.80	14.2	32,370	0.04%
2018/09/20	13.2	75.60	9.1	75.46	75.60	4.1	32,265	0.01%
2018/09/19	43.5	76.17	2	76.25	76.40	41.5	32,294	0.13%
2018/09/18	22	76.56	1	76.70	75.80	21	32,335	0.06%
2018/09/17	7	77.69	9	77.62	77.80	-2	32,456	-0.01%
2018/09/14	16	77.19	16.6	77.24	77.90	-0.6	32,799	0.00%
2018/09/13	22.4	76.18	14	76.05	76.00	8.4	32,828	0.03%
2018/09/12	17.7	77.42	15	77.18	77.00	2.7	32,740	0.01%
2018/09/11	22	76.52	25.1	76.96	77.70	-3.1	32,803	-0.01%
2018/09/10	58.3	75.61	19	75.38	75.10	39.3	33,096	0.12%
2018/09/07	71	78.11	128.8	78.02	77.70	-57.8	32,715	-0.18%	大賣/
2018/09/06	15.1	79.43	1	79.40	79.30	14.1	32,743	0.04%
2018/09/05	7	80.20	3	80.40	80.10	4	32,558	0.01%
2018/09/04	11	80.17	2	80.15	80.10	9	32,939	0.03%
2018/09/03	27.1	80.21	25	80.20	80.10	2.1	33,317	0.01%
2018/08/31	31	80.42	1.5	80.60	80.50	29.5	34,592	0.09%
2018/08/30	6.6	81.04	65.2	81.50	80.90	-58.6	35,372	-0.17%
2018/08/29	3	81.23	15	81.31	81.40	-12	35,704	-0.03%
2018/08/28	5	81.30	3.5	81.23	81.20	1.5	35,877	0.00%
2018/08/27	19	80.97	3.2	81.02	81.00	15.8	36,077	0.04%
2018/08/24	21	81.13	27	81.27	81.10	-6	36,106	-0.02%
2018/08/23	1.1	81.36	8	81.84	81.80	-6.9	37,143	-0.02%
2018/08/22	9	81.41	2	81.55	81.70	7	37,444	0.02%
2018/08/21	3.1	81.11	0.1	81.50	81.00	2.9	37,825	0.01%
2018/08/20	6	81.18	17	81.38	81.00	-11	38,555	-0.03%
2018/08/17	9	81.56	4	81.58	81.10	5	39,047	0.01%
2018/08/16	10.2	80.92	1	81.50	81.20	9.2	39,033	0.02%
2018/08/15	24.3	80.81	5	80.76	81.10	19.3	38,932	0.05%
2018/08/14	56	81.64	59	81.62	81.30	-3	38,576	-0.01%
2018/08/13	35	84.37	3	84.90	83.80	32	37,744	0.08%
2018/08/10	3	85.87	13	85.76	85.90	-10	37,559	-0.03%
2018/08/09	3.1	85.26	42	85.39	85.20	-38.9	37,496	-0.10%
2018/08/08	3.3	84.80	21	84.95	85.00	-17.7	37,984	-0.05%
2018/08/07	2.1	84.92	9.2	84.90	84.40	-7.1	38,653	-0.02%
2018/08/06	3	84.43	8.5	84.32	84.60	-5.5	40,277	-0.01%
2018/08/03	5	83.30	7.2	83.42	83.80	-2.2	40,685	-0.01%
2018/08/02	13	83.05	10.1	83.93	82.80	2.9	40,725	0.01%
2018/08/01	2	83.90	4	83.70	84.10	-2	40,747	0.00%
2018/07/31	2	83.55	10	83.55	83.80	-8	40,718	-0.02%
2018/07/30	5.2	83.65	19	84.07	84.20	-13.8	40,734	-0.03%
2018/07/27	14	83.23	5	83.34	83.20	9	40,533	0.02%
2018/07/26	4.1	82.77	3	83.07	83.50	1.1	40,985	0.00%
2018/07/25	59	82.99	8	82.75	82.70	51	41,156	0.12%
2018/07/24	54	85.23	38	85.25	85.20	16	41,023	0.04%
2018/07/23	0	0.00	19	85.31	85.50	-19	40,405	-0.05%
2018/07/20	12.1	85.05	39	84.47	85.30	-26.9	40,448	-0.07%
2018/07/19	14	84.80	20.1	84.97	85.20	-6.1	40,634	-0.02%
2018/07/18	7.5	83.73	16	84.11	84.10	-8.5	41,177	-0.02%
2018/07/17	23	82.90	9	83.44	82.90	14	41,148	0.03%
2018/07/16	3	82.97	60	83.17	82.80	-57	41,273	-0.14%
2018/07/13	3	82.53	35	82.43	82.90	-32	42,018	-0.08%
2018/07/12	5	81.28	0	0.00	81.20	5	42,639	0.01%
2018/07/11	21.5	81.56	12.1	81.53	81.60	9.4	42,885	0.02%
2018/07/10	8	80.75	2	80.80	80.50	6	42,680	0.01%
2018/07/09	6.4	81.00	8	81.09	80.80	-1.6	42,584	0.00%
2018/07/06	17	80.58	2	80.60	80.50	15	42,830	0.04%
2018/07/05	5	81.28	7	81.21	81.20	-2	42,840	0.00%
2018/07/04	7	81.23	15	81.35	81.60	-8	43,143	-0.02%
2018/07/03	4	80.83	29	80.70	80.70	-25	43,802	-0.06%
2018/07/02	28	81.63	1.2	81.67	81.00	26.8	44,386	0.06%
2018/06/29	11.8	81.84	14	82.69	83.20	-2.2	44,722	0.00%
2018/06/28	32	80.65	3.2	80.56	80.50	28.8	46,328	0.06%
2018/06/27	31	81.20	17	81.22	80.90	14	46,430	0.03%
2018/06/26	13	80.63	6	80.80	81.00	7	46,386	0.02%
2018/06/25	24.2	81.80	1	81.70	81.50	23.2	46,072	0.05%
2018/06/22	21	82.19	7	82.17	82.30	14	45,973	0.03%
2018/06/21	11	83.02	5.1	82.96	82.70	5.9	45,954	0.01%
2018/06/20	17	82.25	9	82.18	83.00	8	46,402	0.02%
2018/06/19	112	83.29	2	83.55	83.00	110	46,024	0.24%	大買/鉅額交易
2018/06/15	21	84.74	2	84.85	85.00	19	45,391	0.04%
2018/06/14	43	86.11	7	85.63	85.50	36	44,934	0.08%
2018/06/13	11.1	87.93	8	87.89	87.80	3.1	44,377	0.01%
2018/06/12	11	87.60	19	87.79	87.70	-8	45,087	-0.02%
2018/06/11	17.2	87.67	9.1	87.61	87.40	8.1	45,024	0.02%
2018/06/08	63	89.71	18.1	90.03	88.30	44.9	45,184	0.10%
2018/06/07	46	90.02	85	90.19	91.20	-39	44,916	-0.09%
2018/06/06	34	88.15	29.6	88.85	89.10	4.4	44,888	0.01%
2018/06/05	15	87.83	5	88.02	88.10	10	45,553	0.02%
2018/06/04	21.1	87.67	19.1	87.73	87.80	2	45,573	0.00%
2018/06/01	5	86.52	2.9	86.81	86.60	2.1	45,724	0.00%
2018/05/31	8.1	86.90	5	87.08	85.70	3.1	45,907	0.01%
2018/05/30	7	87.50	2	87.75	87.40	5	45,020	0.01%
2018/05/29	9.2	88.03	9	88.19	87.60	0.2	44,829	0.00%
2018/05/28	26	88.69	67	88.44	88.80	-41	44,821	-0.09%
2018/05/25	6.1	85.70	54.4	85.90	86.50	-48.3	44,419	-0.11%
2018/05/24	1	84.40	15	84.13	84.10	-14	44,188	-0.03%
2018/05/23	7.1	84.05	3	83.90	83.60	4.1	44,702	0.01%
2018/05/22	19	84.41	10	84.25	84.00	9	45,124	0.02%
2018/05/21	25	84.91	10.3	85.17	85.00	14.7	45,700	0.03%
2018/05/18	10.6	84.31	6.2	84.43	83.90	4.4	46,339	0.01%
2018/05/17	13.3	84.77	7	84.90	84.20	6.3	47,022	0.01%
2018/05/16	8	84.76	12	85.01	84.60	-4	47,215	-0.01%
2018/05/15	38	86.73	50.2	87.13	86.00	-12.2	47,488	-0.03%
2018/05/14	83	88.62	380.2	88.56	89.00	-297.2	48,662	-0.61%	大賣/鉅額交易
2018/05/11	13	84.62	55	84.46	85.00	-42	47,388	-0.09%
2018/05/10	10	82.72	13.5	82.67	82.90	-3.5	47,391	-0.01%
2018/05/09	12	82.08	4	82.68	81.80	8	47,644	0.02%
2018/05/08	4.1	81.39	13	82.12	82.60	-8.9	48,053	-0.02%
2018/05/07	23	81.43	11	81.69	81.60	12	48,209	0.02%
2018/05/04	12.2	80.56	13	80.52	80.40	-0.8	48,519	0.00%
2018/05/03	37.2	80.34	3	80.43	80.10	34.2	48,855	0.07%
2018/05/02	30	82.49	2	82.85	81.80	28	48,950	0.06%
2018/04/30	13	82.29	19	82.58	82.90	-6	49,029	-0.01%
2018/04/27	6.1	81.17	6	81.35	81.50	0.1	49,363	0.00%
2018/04/26	36.6	80.95	10	80.97	80.60	26.6	49,915	0.05%
2018/04/25	31.1	79.98	15	79.99	80.40	16.1	50,957	0.03%
2018/04/24	69.1	81.05	33	81.27	80.60	36.1	51,057	0.07%
2018/04/23	36.7	83.12	14	83.21	83.00	22.7	50,484	0.05%
2018/04/20	34.3	83.97	3.5	84.07	84.00	30.8	50,371	0.06%
2018/04/19	43	84.00	29.1	84.74	85.00	13.9	50,547	0.03%
2018/04/18	75.1	85.08	26.4	85.06	84.80	48.7	50,204	0.10%
2018/04/17	50	86.62	6	86.67	86.50	44	50,087	0.09%
2018/04/16	48	87.45	55	87.00	87.60	-7	50,333	-0.01%
2018/04/13	14	87.11	3.3	87.07	87.00	10.7	50,506	0.02%
2018/04/12	16.6	87.02	8	87.14	86.80	8.6	50,851	0.02%
2018/04/11	48.2	87.90	36	87.41	87.30	12.2	51,181	0.02%
2018/04/10	81.1	87.06	2	87.40	87.00	79.1	51,411	0.15%
2018/04/09	22.1	87.06	9	87.66	87.40	13.1	51,757	0.03%
2018/04/03	96.3	87.27	21	87.13	87.20	75.3	51,281	0.15%
2018/04/02	53	88.35	26	88.60	88.10	27	50,921	0.05%
2018/03/31	130.7	88.91	33	88.92	88.50	97.7	50,680	0.19%	大買/
2018/03/30	34	91.54	13	91.67	91.40	21	48,765	0.04%
2018/03/29	6	90.18	4	90.23	90.00	2	48,632	0.00%
2018/03/28	107	90.21	11	90.23	90.10	96	48,333	0.20%	大買/
2018/03/27	12	91.06	19	91.13	91.20	-7	48,237	-0.01%
2018/03/26	17	89.96	4	90.00	90.20	13	48,082	0.03%
2018/03/23	48.6	90.84	11	90.83	90.40	37.6	48,202	0.08%
2018/03/22	9	92.71	7	93.00	92.80	2	48,376	0.00%
2018/03/21	18	92.51	6	92.62	92.40	12	48,263	0.02%
2018/03/20	13	92.58	8	92.71	92.60	5	48,615	0.01%
2018/03/19	29.1	93.03	28.6	93.19	92.90	0.5	48,662	0.00%
2018/03/16	28	93.15	23.1	93.50	92.80	4.9	48,767	0.01%
2018/03/15	31.3	93.44	13	93.68	93.40	18.3	48,424	0.04%
2018/03/14	28	93.63	32.2	93.44	93.30	-4.2	48,939	-0.01%
2018/03/13	23	95.63	60	95.81	95.20	-37	48,868	-0.08%
2018/03/12	27.3	93.90	55.3	94.03	94.30	-28	48,136	-0.06%
2018/03/09	38.2	91.44	41.3	91.52	91.90	-3.1	48,311	-0.01%
2018/03/08	11	89.35	18	89.56	89.40	-7	48,434	-0.01%
2018/03/07	37.1	89.35	17	89.64	88.50	20.1	48,600	0.04%
2018/03/06	8.1	88.16	18	88.40	88.20	-9.9	49,225	-0.02%
2018/03/05	19.1	87.23	0	0.00	87.00	19.1	49,994	0.04%
2018/03/02	18	87.26	4	87.78	87.80	14	49,680	0.03%
2018/03/01	17.5	87.91	6	88.00	87.90	11.5	49,850	0.02%
2018/02/27	125.7	88.81	6	89.10	88.10	119.7	49,752	0.24%	大買/鉅額交易
2018/02/26	16.5	89.13	3	89.43	88.80	13.5	49,448	0.03%
2018/02/23	17	88.82	19	88.71	88.90	-2	49,325	0.00%
2018/02/22	22	87.86	0	0.00	87.90	22	49,530	0.04%
2018/02/21	26.7	88.43	4	88.53	88.20	22.7	49,335	0.05%
2018/02/12	111	88.06	6	88.10	87.60	105	48,915	0.21%	大買/鉅額交易
2018/02/09	83.7	87.26	15	86.90	87.50	68.7	48,743	0.14%
2018/02/08	36.2	89.45	4	89.53	89.00	32.2	48,453	0.07%
2018/02/07	35	90.33	18	90.89	90.00	17	49,905	0.03%
2018/02/06	217.5	89.51	63	88.97	89.20	154.5	49,153	0.31%	大買/鉅額交易
2018/02/05	26	93.00	16	92.98	92.80	10	47,142	0.02%
2018/02/02	28	94.90	45	94.31	95.20	-17	47,140	-0.04%
2018/02/01	14	93.60	19	93.87	93.50	-5	47,024	-0.01%
2018/01/31	53	92.65	1	92.20	92.20	52	46,756	0.11%
2018/01/30	10	93.93	25	94.08	93.60	-15	46,299	-0.03%
2018/01/29	68	95.01	43	94.83	94.70	25	46,043	0.05%
2018/01/26	20	95.36	22.5	95.64	95.40	-2.5	45,847	-0.01%
2018/01/25	16	95.66	18	95.63	95.40	-2	45,486	0.00%
2018/01/24	17	96.01	7	96.13	95.90	10	44,848	0.02%
2018/01/23	11.1	95.89	9.2	96.28	96.90	2	44,696	0.00%
2018/01/22	52	96.96	32	96.70	96.60	20	44,513	0.04%
2018/01/19	118	95.88	88.4	96.19	96.90	29.6	43,848	0.07%	大買/
2018/01/18	24	94.37	29	94.42	93.80	-5	42,486	-0.01%
2018/01/17	9	93.21	4.1	93.33	93.40	4.9	42,043	0.01%
2018/01/16	28	93.53	3.6	93.43	93.40	24.4	41,887	0.06%
2018/01/15	13	92.79	22	93.05	93.30	-9	41,766	-0.02%
2018/01/12	11	91.83	34.6	92.13	91.80	-23.6	41,540	-0.06%
2018/01/11	23.1	91.25	5	91.90	91.40	18	41,459	0.04%
2018/01/10	25.6	91.03	11	90.82	90.80	14.6	40,939	0.04%
2018/01/09	6	91.88	6.3	92.19	91.80	-0.3	40,640	0.00%
2018/01/08	30.3	91.85	34	91.98	91.80	-3.7	40,616	-0.01%
2018/01/05	33	92.17	7.6	92.49	93.00	25.4	40,275	0.06%
2018/01/04	24.4	92.77	14	92.95	92.60	10.4	39,996	0.03%
2018/01/03	42.1	94.34	4.2	94.59	94.00	37.9	39,819	0.10%
2018/01/02	5	95.32	12.3	95.03	95.00	-7.3	39,215	-0.02%