鴻海 (2317)-元大-桃興券商分點個股進出

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

鴻海

(2317)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

鴻海 (2317)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	35.8	183.47	16	184.28	183.00	19.8	65,168	0.03%
2024/12/16	67.7	183.58	22	183.89	182.00	45.6	65,542	0.07%
2024/12/13	63.6	187.35	15.5	187.02	186.50	48.1	65,249	0.07%
2024/12/12	48.2	190.19	32	190.02	188.50	16.2	64,965	0.03%
2024/12/11	93.4	190.09	20.2	190.51	189.00	73.2	65,054	0.11%
2024/12/10	37.4	192.70	21.8	193.43	192.00	15.6	64,492	0.02%
2024/12/09	56.8	196.73	1.2	198.79	195.00	55.6	65,058	0.09%
2024/12/06	40.9	198.96	23.6	199.93	198.00	17.3	65,521	0.03%
2024/12/05	41.8	200.47	6.2	201.13	199.00	35.6	65,388	0.05%
2024/12/04	11.3	200.23	20.1	199.40	201.00	-8.8	65,884	-0.01%
2024/12/03	45.5	197.48	12	198.04	196.50	33.5	67,153	0.05%
2024/12/02	34.3	196.85	14	197.18	196.00	20.3	67,158	0.03%
2024/11/29	34.1	195.43	32.9	196.83	195.50	1.2	66,987	0.00%
2024/11/28	38.1	195.46	24.7	195.85	195.50	13.4	67,030	0.02%
2024/11/27	101.3	198.36	79.1	198.57	196.50	22.1	67,043	0.03%	大買/
2024/11/26	138.5	202.98	12	202.92	202.50	126.5	66,507	0.19%	大買/鉅額交易
2024/11/25	17.1	209.02	45.3	208.58	210.50	-28.2	65,430	-0.04%
2024/11/22	19	204.30	40.2	204.23	203.00	-21.2	64,798	-0.03%
2024/11/21	26.6	202.95	19.8	202.82	202.50	6.8	65,000	0.01%
2024/11/20	13.5	206.32	11.6	207.04	206.00	1.9	65,385	0.00%
2024/11/19	29.6	203.19	17.5	203.39	203.50	12.1	65,849	0.02%
2024/11/18	47.1	204.01	20.3	204.16	202.50	26.7	66,210	0.04%
2024/11/15	328	209.31	282	208.22	207.00	46	66,169	0.07%	大買/大賣/
2024/11/14	40.9	211.30	20.7	211.63	211.50	20.3	65,720	0.03%
2024/11/13	40.8	214.02	30.6	214.43	214.50	10.2	65,927	0.02%
2024/11/12	72.9	215.66	68.9	216.19	214.00	4.1	66,646	0.01%
2024/11/11	63.7	218.97	26.5	219.18	220.00	37.2	67,372	0.06%
2024/11/08	21.7	218.56	90.8	218.50	218.00	-69	68,533	-0.10%
2024/11/07	16.4	216.45	87.9	217.11	217.00	-71.5	69,919	-0.10%
2024/11/06	28.9	213.93	28.3	215.41	213.50	0.6	71,518	0.00%
2024/11/05	14.8	213.71	24.9	214.18	214.00	-10.2	73,247	-0.01%
2024/11/04	11.9	211.21	61.9	210.61	214.00	-50.1	77,681	-0.06%
2024/11/01	80.7	206.61	13.6	206.60	208.00	67.1	80,548	0.08%
2024/10/30	47.3	211.50	47.8	213.65	211.50	-0.6	81,929	0.00%
2024/10/29	87.2	210.32	34.6	209.08	209.50	52.6	81,977	0.06%
2024/10/28	44.4	216.33	71.8	219.12	215.00	-27.4	81,834	-0.03%
2024/10/25	15.6	213.71	32	214.37	216.00	-16.4	81,192	-0.02%
2024/10/24	64.8	212.06	56.1	212.43	211.50	8.7	81,356	0.01%
2024/10/23	22.8	214.40	17.4	214.90	216.00	5.4	81,746	0.01%
2024/10/22	42.2	214.29	107.3	214.07	215.50	-65.1	82,294	-0.08%	大賣/
2024/10/21	86.4	210.73	129	212.15	210.00	-42.6	83,469	-0.05%	大賣/
2024/10/18	85.9	209.28	56.2	209.57	207.50	29.8	83,998	0.04%
2024/10/17	64.3	206.85	30.4	207.74	208.50	33.9	84,516	0.04%
2024/10/16	32.7	204.60	40.5	205.11	205.00	-7.8	84,684	-0.01%
2024/10/15	14.7	205.26	142.1	204.93	207.00	-127.3	84,454	-0.15%	大賣/鉅額交易
2024/10/14	31.7	198.24	12.2	198.29	199.00	19.5	83,225	0.02%
2024/10/11	34.8	200.40	44.5	200.75	200.00	-9.8	84,917	-0.01%
2024/10/09	15.9	198.11	48.3	198.70	199.00	-32.4	84,841	-0.04%
2024/10/08	41	194.95	23.6	196.59	194.00	17.4	84,628	0.02%
2024/10/07	47.4	196.93	29.5	196.93	197.50	17.9	86,026	0.02%
2024/10/04	24.8	194.40	118.2	193.79	194.00	-93.4	86,540	-0.11%	大賣/
2024/10/01	26.7	188.28	13.1	187.02	187.00	13.5	85,357	0.02%
2024/09/30	38.2	189.50	46.6	190.28	187.50	-8.4	86,645	-0.01%
2024/09/27	62.8	191.83	53.2	191.82	191.00	9.6	86,879	0.01%
2024/09/26	17	189.99	19.9	189.99	189.50	-2.9	88,138	0.00%
2024/09/25	35.5	189.25	107.7	189.19	188.50	-72.3	88,278	-0.08%	大賣/
2024/09/24	16.6	179.46	63.7	181.11	183.00	-47.1	87,589	-0.05%
2024/09/23	17.5	178.96	17.3	179.58	180.00	0.2	88,056	0.00%
2024/09/20	10.9	178.59	36.7	180.18	177.00	-25.8	89,343	-0.03%
2024/09/19	5.5	175.70	13.1	175.77	176.50	-7.6	89,933	-0.01%
2024/09/18	39.5	175.69	3.2	174.56	174.00	36.3	90,975	0.04%
2024/09/16	15.5	177.66	47.6	179.33	181.00	-32.1	92,423	-0.03%
2024/09/13	7.6	177.08	12.5	176.40	176.00	-4.9	94,482	-0.01%
2024/09/12	7.7	176.05	51.1	176.19	177.50	-43.4	96,794	-0.04%
2024/09/11	10.6	170.14	12	170.46	169.50	-1.4	97,425	0.00%
2024/09/10	58.4	170.07	17.1	169.24	169.00	41.3	98,440	0.04%
2024/09/09	41.4	172.13	27.1	171.74	172.00	14.3	98,999	0.01%
2024/09/06	47.4	176.33	9.7	176.74	176.50	37.7	100,326	0.04%
2024/09/05	64.6	178.22	21	176.03	175.00	43.6	101,765	0.04%
2024/09/04	82.2	177.78	61.4	178.12	179.50	20.8	101,899	0.02%
2024/09/03	13.1	184.31	50	185.73	185.00	-36.9	100,741	-0.04%
2024/09/02	36.3	184.47	6	185.40	183.00	30.3	101,914	0.03%
2024/08/30	13.6	184.90	22.8	184.41	184.50	-9.3	103,273	-0.01%
2024/08/29	53.2	182.30	19.4	182.25	184.50	33.7	104,122	0.03%
2024/08/28	38.3	183.12	35.9	184.33	185.50	2.4	104,648	0.00%
2024/08/27	8.2	179.58	13.9	180.43	180.50	-5.7	106,103	-0.01%
2024/08/26	25.7	182.74	33.2	183.54	182.00	-7.6	106,949	-0.01%
2024/08/23	58.3	176.89	75.1	177.55	180.00	-16.8	107,498	-0.02%
2024/08/22	81.1	181.11	36.4	180.46	179.50	44.7	107,809	0.04%
2024/08/21	51	183.44	23.1	184.76	183.50	27.9	108,503	0.03%
2024/08/20	35.1	188.36	9.6	188.96	186.50	25.5	108,463	0.02%
2024/08/19	18.8	187.35	29.3	186.98	187.00	-10.6	108,510	-0.01%
2024/08/16	44.4	184.59	49.4	185.23	184.00	-5	108,475	0.00%
2024/08/15	52.5	182.85	40.4	183.65	181.00	12.1	108,044	0.01%
2024/08/14	42.1	185.33	48.6	185.18	185.50	-6.5	107,885	-0.01%
2024/08/13	98.1	180.94	83.9	180.97	181.00	14.2	107,715	0.01%
2024/08/12	49.8	176.23	100.7	176.32	176.00	-51	108,358	-0.05%
2024/08/09	95.3	169.44	61.3	170.73	168.50	34.1	109,102	0.03%
2024/08/08	102.3	163.59	61	164.04	163.50	41.3	108,889	0.04%	大買/
2024/08/07	130.2	170.78	79.4	171.20	170.50	50.8	107,321	0.05%	大買/
2024/08/06	164.1	167.56	94.3	168.00	167.50	69.8	105,884	0.07%	大買/
2024/08/05	126.4	169.24	140.7	169.93	168.00	-14.3	102,629	-0.01%	大買/大賣/
2024/08/02	186.2	191.18	82.5	190.97	186.50	103.7	100,061	0.10%	大買/鉅額交易
2024/08/01	11.4	202.41	31.7	203.22	202.50	-20.3	99,293	-0.02%
2024/07/31	64.7	197.81	73.4	199.07	198.00	-8.7	101,079	-0.01%
2024/07/30	19.1	193.23	13	192.99	196.00	6.1	100,915	0.01%
2024/07/29	32.3	194.04	13	193.46	193.00	19.3	101,111	0.02%
2024/07/26	60.1	191.87	23.1	192.22	192.00	36.9	101,334	0.04%
2024/07/23	59.3	199.63	83.1	199.72	201.50	-23.8	101,273	-0.02%
2024/07/22	112.9	196.41	213.9	193.19	192.50	-101	101,525	-0.10%	大買/大賣/
2024/07/19	38.3	201.65	52.6	201.01	204.00	-14.3	100,691	-0.01%
2024/07/18	122.4	205.24	60.1	205.58	204.00	62.3	102,383	0.06%	大買/
2024/07/17	45.8	213.16	37.6	214.51	212.00	8.2	101,305	0.01%
2024/07/16	59.2	214.71	30.6	213.72	213.00	28.6	101,241	0.03%
2024/07/15	49.5	216.40	38.4	217.18	216.50	11.2	102,079	0.01%
2024/07/12	160.8	217.18	19.7	216.90	216.00	141.1	102,453	0.14%	大買/鉅額交易
2024/07/11	67.1	225.88	43.5	226.16	225.50	23.7	101,909	0.02%
2024/07/10	60.6	223.65	27.4	223.97	223.50	33.2	103,744	0.03%
2024/07/09	129.5	226.91	74.6	227.33	225.50	54.9	104,436	0.05%	大買/
2024/07/08	35.8	223.74	85.5	223.57	226.50	-49.7	104,093	-0.05%
2024/07/05	8.5	213.65	18.9	214.49	214.50	-10.4	105,052	-0.01%
2024/07/04	21.7	211.91	138	212.23	214.50	-116.3	105,962	-0.11%	大賣/鉅額交易
2024/07/03	57.5	204.72	101.1	204.86	203.00	-43.6	105,809	-0.04%	大賣/
2024/07/02	146.7	208.01	46.5	205.75	204.50	100.2	106,349	0.09%	大買/
2024/07/01	62.9	215.77	40.4	216.25	216.00	22.5	106,325	0.02%
2024/06/28	30.9	214.11	48	214.66	214.00	-17.1	108,067	-0.02%
2024/06/27	26.4	211.09	66.8	212.44	212.50	-40.4	108,103	-0.04%
2024/06/26	57.1	212.03	47.5	211.98	210.00	9.7	109,229	0.01%
2024/06/25	60	205.89	66.4	207.55	211.00	-6.4	110,700	-0.01%
2024/06/24	106.2	206.90	54.2	207.09	206.00	52	111,189	0.05%	大買/
2024/06/21	190.2	213.92	44.5	213.79	212.00	145.8	112,462	0.13%	大買/鉅額交易
2024/06/20	69	212.50	118.9	210.16	217.50	-49.9	112,162	-0.04%	大賣/
2024/06/19	160.4	205.57	230	205.57	203.00	-69.6	113,142	-0.06%	大買/大賣/
2024/06/18	70.8	199.12	17.6	199.09	198.50	53.1	113,310	0.05%
2024/06/17	45.7	197.36	74	198.59	200.00	-28.4	115,217	-0.02%
2024/06/14	83.8	196.09	155.1	195.58	198.00	-71.3	116,569	-0.06%	大賣/
2024/06/13	83.2	191.39	121.9	192.63	192.00	-38.7	118,495	-0.03%	大賣/
2024/06/12	28.3	185.25	119.2	185.51	187.50	-90.9	122,764	-0.07%	大賣/
2024/06/11	10.6	179.25	61.2	179.94	180.50	-50.6	123,876	-0.04%
2024/06/07	126.8	178.37	124.4	177.16	177.50	2.4	128,123	0.00%	大買/大賣/
2024/06/06	222.8	180.33	118.7	181.66	177.50	104.1	132,975	0.08%	大買/大賣/鉅額交易
2024/06/05	81.1	173.78	86.7	175.32	175.50	-5.6	133,281	0.00%
2024/06/04	191.1	172.58	72.5	172.41	171.00	118.6	132,468	0.09%	大買/鉅額交易
2024/06/03	189.6	176.41	143.2	176.94	176.50	46.4	131,562	0.04%	大買/大賣/
2024/05/31	108.7	175.61	40.9	174.71	172.00	67.8	130,748	0.05%	大買/
2024/05/30	60.5	177.36	49.5	177.32	176.50	11	129,554	0.01%
2024/05/29	161	182.35	83.5	181.88	180.50	77.5	130,014	0.06%	大買/
2024/05/28	32.4	184.76	34.6	185.00	185.50	-2.2	129,230	0.00%
2024/05/27	117.5	182.31	192.9	182.74	185.00	-75.4	128,741	-0.06%	大買/大賣/
2024/05/24	10.6	172.70	99.2	174.41	176.00	-88.6	127,321	-0.07%
2024/05/23	57	172.45	59.8	172.87	173.00	-2.8	126,500	0.00%
2024/05/22	37.3	167.89	32.6	169.33	169.00	4.7	125,395	0.00%
2024/05/21	76.1	166.24	97.4	166.75	166.00	-21.4	124,802	-0.02%
2024/05/20	75.1	167.92	62.9	166.45	167.50	12.2	124,336	0.01%
2024/05/17	104	169.90	24.9	170.39	170.00	79.1	123,763	0.06%	大買/
2024/05/16	109.8	174.24	74.5	176.30	171.50	35.3	122,712	0.03%	大買/
2024/05/15	87.3	169.29	101.4	170.24	170.50	-14.1	120,759	-0.01%	大賣/
2024/05/14	111.2	170.90	59.2	171.45	172.00	52	118,632	0.04%	大買/
2024/05/13	60	171.37	80.9	170.61	169.50	-21	116,850	-0.02%
2024/05/10	137.2	169.52	49.8	169.54	169.50	87.4	115,830	0.08%	大買/
2024/05/09	107.5	173.04	245.6	172.56	170.50	-138.1	114,664	-0.12%	大買/大賣/鉅額交易
2024/05/08	82.9	170.16	35.1	169.78	169.50	47.8	113,075	0.04%
2024/05/07	111.3	168.91	101.7	169.42	169.50	9.6	112,117	0.01%	大買/大賣/
2024/05/06	147.9	163.24	295.1	165.59	167.50	-147.2	110,314	-0.13%	大買/大賣/鉅額交易
2024/05/03	31.2	157.68	42.7	157.53	156.00	-11.5	107,787	-0.01%
2024/05/02	28.2	153.32	16.4	153.55	154.00	11.8	107,073	0.01%
2024/04/30	56.8	157.15	9.5	156.87	156.00	47.3	106,176	0.04%
2024/04/29	65.8	158.03	244.6	158.54	158.50	-178.9	105,289	-0.17%	大賣/鉅額交易
2024/04/26	146.6	156.29	118.2	155.59	155.00	28.4	104,036	0.03%	大買/大賣/
2024/04/25	95.6	152.50	51.6	151.91	151.50	44	102,659	0.04%
2024/04/24	102.2	153.41	200.4	152.01	156.00	-98.2	101,157	-0.10%	大買/大賣/
2024/04/23	36.2	144.89	22	144.77	144.00	14.2	98,752	0.01%
2024/04/22	83.2	144.23	36.2	143.85	143.00	47	98,059	0.05%
2024/04/19	76.4	142.94	29.2	143.67	143.00	47.2	97,247	0.05%
2024/04/18	39	147.51	14.5	147.68	148.00	24.6	95,526	0.03%
2024/04/17	18.5	145.25	51.4	144.09	146.50	-32.9	94,851	-0.03%
2024/04/16	79.2	139.99	70.6	140.16	141.00	8.6	93,480	0.01%
2024/04/15	86.8	147.21	36.8	146.54	146.00	50	90,976	0.05%
2024/04/12	58.7	150.93	40.7	151.45	150.50	18	89,690	0.02%
2024/04/11	131.2	149.64	142.2	149.70	150.00	-11	87,961	-0.01%	大買/大賣/
2024/04/10	80.1	156.40	33.2	156.17	154.50	46.9	85,355	0.05%
2024/04/09	107	158.86	82	158.74	158.00	25	84,044	0.03%	大買/
2024/04/08	74.7	158.40	21.7	158.18	158.00	53	82,682	0.06%
2024/04/03	93.7	156.25	35.8	157.86	159.00	58	81,311	0.07%
2024/04/02	50.8	155.06	150.2	156.53	159.00	-99.4	79,344	-0.13%	大賣/
2024/04/01	49.8	151.52	46.2	151.92	150.50	3.7	76,692	0.00%
2024/03/29	134.4	153.27	53.5	152.42	150.00	80.9	75,560	0.11%	大買/
2024/03/28	92.2	154.01	123	153.89	155.50	-30.9	73,210	-0.04%	大賣/
2024/03/27	43.9	147.49	123.8	147.29	148.50	-79.9	70,339	-0.11%	大賣/
2024/03/26	117.2	143.83	140	143.17	142.00	-22.8	68,483	-0.03%	大買/大賣/
2024/03/25	71	145.45	45.5	145.74	145.50	25.5	66,381	0.04%
2024/03/22	114.1	144.61	161	146.34	145.50	-46.9	64,505	-0.07%	大買/大賣/
2024/03/21	73.7	141.02	62.7	142.20	142.50	10.9	61,032	0.02%
2024/03/20	62.1	138.53	120.9	138.72	138.00	-58.8	58,649	-0.10%	大賣/
2024/03/19	53.5	132.68	80	134.62	136.00	-26.6	55,781	-0.05%
2024/03/18	60.2	134.04	120.9	133.46	136.00	-60.7	53,182	-0.11%	大賣/
2024/03/15	110.8	131.17	428.3	130.66	132.00	-317.5	49,532	-0.64%	大買/大賣/鉅額交易
2024/03/14	28.7	119.09	96.6	119.46	121.00	-67.9	43,236	-0.16%
2024/03/13	92.7	120.81	265.1	120.63	120.50	-172.4	40,314	-0.43%	大賣/鉅額交易
2024/03/12	103.8	115.30	282.1	115.88	119.00	-178.3	34,910	-0.51%	大買/大賣/鉅額交易
2024/03/11	23.2	109.37	128.4	109.13	109.50	-105.2	29,389	-0.36%	大賣/鉅額交易
2024/03/08	35.3	106.09	11.1	106.14	105.00	24.2	27,431	0.09%
2024/03/07	10.2	107.65	22.8	107.57	107.50	-12.6	26,533	-0.05%
2024/03/06	11	106.00	4.5	106.39	106.50	6.5	26,183	0.02%
2024/03/05	29.4	107.24	72	107.37	106.50	-42.6	26,190	-0.16%
2024/03/04	36.2	105.45	116.3	105.78	106.50	-80.1	25,463	-0.31%	大賣/
2024/03/01	17	102.76	1	103.00	102.00	16	24,125	0.07%
2024/02/29	17.1	103.18	5.1	103.29	103.00	12	24,041	0.05%
2024/02/27	7	103.57	9.6	103.60	103.50	-2.6	23,750	-0.01%
2024/02/26	1.5	103.81	9.1	103.39	103.50	-7.6	23,649	-0.03%
2024/02/23	8	103.19	14.5	103.26	103.00	-6.5	23,790	-0.03%
2024/02/22	11	103.09	31.2	103.50	103.50	-20.2	24,119	-0.08%
2024/02/21	11	103.14	67	103.50	103.00	-56	24,289	-0.23%
2024/02/20	9.1	103.66	21	104.02	103.50	-11.9	24,762	-0.05%
2024/02/19	10.5	102.44	23.2	102.59	103.00	-12.7	24,617	-0.05%
2024/02/16	35.4	101.19	5	101.20	101.50	30.4	25,053	0.12%
2024/02/15	20.9	101.62	4.7	101.44	101.00	16.3	25,287	0.06%
2024/02/05	4.6	101.34	1.1	101.51	101.50	3.4	25,125	0.01%
2024/02/02	23.1	101.87	2	101.75	102.00	21.1	25,105	0.08%
2024/02/01	0	0.00	13	102.46	103.00	-13	25,344	-0.05%
2024/01/31	7	101.86	16	102.31	102.50	-9	25,428	-0.04%
2024/01/30	2	102.01	31.1	102.50	102.00	-29.1	25,581	-0.11%
2024/01/29	2	102.50	4.5	102.67	102.50	-2.5	25,927	-0.01%
2024/01/26	19	102.92	14.1	102.96	102.50	4.9	26,364	0.02%
2024/01/25	2.1	101.01	23	101.76	102.00	-21	26,353	-0.08%
2024/01/24	3	101.00	1.6	101.00	100.50	1.4	26,387	0.01%
2024/01/23	1	100.50	6.1	100.66	101.00	-5.1	27,103	-0.02%
2024/01/22	30	100.07	4	100.13	99.90	26	29,035	0.09%
2024/01/19	6.4	100.49	24.1	100.02	100.50	-17.7	29,204	-0.06%
2024/01/18	32.1	99.33	14.2	99.14	99.90	18	29,563	0.06%
2024/01/17	30.7	99.10	3.5	98.76	98.60	27.2	29,936	0.09%
2024/01/16	24	100.00	9	99.96	100.00	15	30,976	0.05%
2024/01/15	14.3	100.22	1.1	100.50	100.00	13.2	31,922	0.04%
2024/01/12	9	100.61	4	100.88	100.50	5	32,081	0.02%
2024/01/11	3.4	100.28	8.6	100.82	100.50	-5.2	32,209	-0.02%
2024/01/10	32.8	100.45	1	100.51	100.00	31.8	32,083	0.10%
2024/01/09	21	101.62	0	102.00	101.00	21	31,963	0.07%
2024/01/08	33.9	102.55	1	103.50	101.50	32.9	31,828	0.10%
2024/01/05	7.3	104.00	16	104.00	104.00	-8.7	31,693	-0.03%
2024/01/04	7	104.50	2	104.50	104.00	5	31,937	0.02%
2024/01/03	2	104.50	2	104.50	104.50	0	32,154	0.00%
2024/01/02	8	104.63	85.1	104.18	105.00	-77.1	32,305	-0.24%
2023/12/29	11.3	104.49	7.3	104.29	104.50	4.1	32,250	0.01%
2023/12/28	38	103.50	6	103.58	104.00	32	32,274	0.10%
2023/12/27	5	103.60	3	103.50	103.50	2	32,180	0.01%
2023/12/26	8	103.50	3.6	103.50	104.00	4.4	32,097	0.01%
2023/12/25	6	103.58	4.4	103.50	103.50	1.6	32,284	0.00%
2023/12/22	12	103.50	3.1	103.16	103.50	8.9	32,363	0.03%
2023/12/21	19	103.00	18.3	102.59	103.50	0.7	32,468	0.00%
2023/12/20	0.2	103.24	23.7	103.61	104.50	-23.4	32,160	-0.07%
2023/12/19	5	101.50	7.2	102.07	102.50	-2.2	31,507	-0.01%
2023/12/18	17.1	101.50	3.2	101.97	102.00	13.9	31,329	0.04%
2023/12/15	31.5	101.10	8	101.50	101.50	23.5	31,177	0.08%
2023/12/14	7.4	101.44	8	101.88	102.00	-0.6	30,726	0.00%
2023/12/13	18.6	100.73	2.2	100.78	101.00	16.3	30,500	0.05%
2023/12/12	0.2	101.00	12	100.92	101.00	-11.8	30,839	-0.04%
2023/12/11	9	100.50	1	101.00	101.00	8	30,769	0.03%
2023/12/08	9.7	101.35	4	101.75	101.50	5.7	30,658	0.02%
2023/12/07	8.3	101.00	6	100.92	101.00	2.3	30,887	0.01%
2023/12/06	6	101.42	0	101.50	101.00	6	30,950	0.02%
2023/12/05	8.2	101.01	3	101.33	101.00	5.2	30,895	0.02%
2023/12/04	4.3	100.65	10	100.95	101.00	-5.7	30,773	-0.02%
2023/12/01	18.3	100.64	6.2	100.52	100.50	12.1	30,811	0.04%
2023/11/30	2	101.50	1	101.51	101.50	1	30,592	0.00%
2023/11/29	7	101.86	15	102.03	102.00	-8	30,267	-0.03%
2023/11/28	2	102.50	6.2	102.50	102.50	-4.2	29,970	-0.01%
2023/11/27	17.3	101.97	4.2	102.99	101.50	13.1	30,482	0.04%
2023/11/24	33.2	101.58	4.2	101.52	101.50	29	30,442	0.10%
2023/11/22	6.4	102.77	7.2	103.00	102.00	-0.8	31,063	0.00%
2023/11/21	4.3	101.40	15.9	102.04	102.50	-11.6	30,942	-0.04%
2023/11/20	8.8	101.65	45	101.00	101.00	-36.2	31,170	-0.12%
2023/11/17	8.3	102.68	138.3	102.88	102.50	-130	30,949	-0.42%	大賣/鉅額交易
2023/11/16	6.1	100.98	13.2	101.00	101.00	-7.1	30,387	-0.02%
2023/11/15	20.7	100.41	9	100.49	100.50	11.7	30,054	0.04%
2023/11/14	16.4	100.23	47.3	100.02	100.00	-30.9	29,488	-0.10%
2023/11/13	3.1	97.64	6	97.83	97.70	-2.9	29,120	-0.01%
2023/11/10	13.2	97.29	10	97.10	97.20	3.2	29,544	0.01%
2023/11/09	11.1	97.91	27.5	98.02	97.90	-16.5	30,337	-0.05%
2023/11/08	2.3	97.01	13	96.93	97.00	-10.7	30,321	-0.04%
2023/11/07	9.1	95.73	153	96.09	96.10	-143.9	30,373	-0.47%	大賣/鉅額交易
2023/11/06	8.7	96.85	9	97.43	96.40	-0.3	30,281	0.00%
2023/11/03	33.5	95.63	9	95.73	95.80	24.5	29,982	0.08%
2023/11/02	7	97.01	33	96.43	97.00	-26	29,758	-0.09%
2023/11/01	38.8	95.86	6.1	96.02	95.60	32.7	30,097	0.11%
2023/10/31	49	96.21	71.1	96.22	96.50	-22.2	30,309	-0.07%
2023/10/30	144.1	95.40	24	95.05	94.50	120.1	29,933	0.40%	大買/鉅額交易
2023/10/27	36.3	98.38	2	98.70	98.20	34.3	28,083	0.12%
2023/10/26	43.1	98.30	3	98.57	98.50	40.1	28,036	0.14%
2023/10/25	82.6	98.96	16	99.01	99.00	66.5	27,773	0.24%
2023/10/24	106	98.49	24.1	98.48	98.30	81.9	27,620	0.30%	大買/
2023/10/23	111.5	100.63	57	100.68	100.50	54.5	26,288	0.21%	大買/
2023/10/20	7	103.22	4.1	104.12	103.50	3	25,919	0.01%
2023/10/19	17	103.77	3	103.83	103.50	14	25,714	0.05%
2023/10/18	18.7	105.41	0	0.00	105.50	18.7	25,514	0.07%
2023/10/17	3	107.00	1.7	106.71	106.50	1.3	25,614	0.00%
2023/10/16	1.9	107.00	5	107.00	107.00	-3.1	26,265	-0.01%
2023/10/13	3	106.83	6.1	107.32	107.50	-3.1	26,851	-0.01%
2023/10/12	2	106.50	10.1	106.85	107.00	-8	27,096	-0.03%
2023/10/11	1	106.00	12	106.33	106.00	-11	27,348	-0.04%
2023/10/06	12	105.58	18.1	105.11	105.50	-6	27,369	-0.02%
2023/10/05	6.3	103.26	5	103.30	103.50	1.3	27,528	0.00%
2023/10/04	14.7	102.90	5	103.20	103.00	9.7	27,645	0.04%
2023/10/03	9.3	103.95	0	0.00	104.00	9.3	27,599	0.03%
2023/10/02	3.2	104.53	2.6	104.50	104.50	0.6	27,816	0.00%
2023/09/28	20.3	103.62	5	103.90	104.00	15.3	28,735	0.05%
2023/09/27	3.3	103.85	16	103.97	104.00	-12.7	29,226	-0.04%
2023/09/26	13.4	104.35	2	104.50	104.00	11.4	30,286	0.04%
2023/09/25	4.2	105.26	1.1	105.05	105.50	3.1	31,242	0.01%
2023/09/22	4.1	105.13	0.3	105.50	105.00	3.8	31,773	0.01%
2023/09/21	11.4	105.24	0.1	105.89	105.00	11.3	32,181	0.04%
2023/09/20	12.9	106.42	1.6	106.56	106.00	11.3	32,555	0.03%
2023/09/19	5.7	107.35	7.7	106.94	106.50	-2	33,360	-0.01%
2023/09/18	5.2	106.11	0.1	106.50	106.50	5.1	34,796	0.01%
2023/09/15	20	106.33	3.1	106.52	106.00	16.9	35,058	0.05%
2023/09/14	1.4	106.50	13	106.50	106.50	-11.6	34,962	-0.03%
2023/09/13	6	106.17	0	0.00	106.00	6	35,116	0.02%
2023/09/12	2	106.50	18.1	107.08	107.50	-16.1	35,594	-0.05%
2023/09/11	3	105.00	2	105.50	105.00	1	35,679	0.00%
2023/09/08	4.4	105.39	1	105.50	106.00	3.4	35,975	0.01%
2023/09/07	20.3	105.93	2	105.50	105.50	18.3	36,936	0.05%
2023/09/06	57.8	106.43	1.1	106.49	106.00	56.7	38,325	0.15%
2023/09/05	0.2	107.00	3	106.83	107.00	-2.8	38,319	-0.01%
2023/09/04	7.2	105.86	1	106.50	106.50	6.2	38,384	0.02%
2023/09/01	0	0.00	5	107.40	107.50	-5	38,403	-0.01%
2023/08/31	3.2	105.84	14.1	106.25	106.50	-10.9	38,772	-0.03%
2023/08/30	6	106.25	4.2	106.26	106.00	1.8	38,234	0.00%
2023/08/29	30.3	106.13	8	106.00	106.00	22.3	38,783	0.06%
2023/08/28	3	108.83	2.3	108.28	108.00	0.8	38,485	0.00%
2023/08/25	6.2	108.16	2	108.00	108.00	4.2	39,185	0.01%
2023/08/24	15.2	109.89	34.2	109.37	109.50	-19	40,302	-0.05%
2023/08/23	3	106.50	1	106.50	106.50	2	40,756	0.00%
2023/08/22	4.1	106.50	4.3	106.85	106.50	-0.2	41,061	0.00%
2023/08/21	8	105.94	1	106.00	106.00	7	41,271	0.02%
2023/08/18	7.2	106.29	5	106.20	106.00	2.2	41,354	0.01%
2023/08/17	4.4	106.28	3	106.67	106.50	1.4	41,432	0.00%
2023/08/16	24.5	106.00	12	105.88	105.50	12.5	41,323	0.03%
2023/08/15	80.9	107.81	75	107.99	107.00	5.9	41,146	0.01%
2023/08/14	7.2	109.64	12.1	109.79	110.00	-4.9	40,542	-0.01%
2023/08/11	13.3	108.97	4	109.00	108.50	9.3	40,690	0.02%
2023/08/10	27.2	109.61	3.4	110.00	110.00	23.8	41,012	0.06%
2023/08/09	3	111.00	7	110.86	110.50	-4	41,109	-0.01%
2023/08/08	6.1	110.42	5	110.70	110.50	1.1	41,947	0.00%
2023/08/07	13	110.54	21.2	111.42	109.50	-8.2	41,823	-0.02%
2023/08/04	12	110.42	22.1	110.33	111.00	-10.1	41,358	-0.02%
2023/08/02	13.3	108.51	1	108.50	108.00	12.3	41,384	0.03%
2023/08/01	6.6	109.89	12.2	110.08	110.50	-5.6	40,993	-0.01%
2023/07/31	14.2	109.16	3.5	109.36	108.50	10.7	40,803	0.03%
2023/07/28	21.1	109.88	4	110.25	109.50	17.1	40,510	0.04%
2023/07/27	23.1	111.22	12.2	111.37	110.50	10.9	40,589	0.03%
2023/07/26	7	111.36	9	111.89	111.50	-2	40,899	0.00%
2023/07/25	16.6	110.67	44.7	110.80	112.00	-28.1	40,721	-0.07%
2023/07/24	4.5	107.89	8.4	108.12	108.00	-3.8	39,989	-0.01%
2023/07/21	10	107.15	2.8	107.46	107.50	7.2	40,226	0.02%
2023/07/20	10.3	108.60	1	107.50	108.00	9.3	40,260	0.02%
2023/07/19	21.4	109.87	4	109.75	108.50	17.4	40,018	0.04%
2023/07/18	25.3	112.19	78.6	112.13	112.00	-53.3	39,654	-0.13%
2023/07/17	6.2	109.92	22.3	110.37	110.50	-16.1	39,110	-0.04%
2023/07/14	9	107.73	68.2	108.85	109.50	-59.1	38,735	-0.15%
2023/07/13	6.2	107.66	15	108.43	107.00	-8.8	38,284	-0.02%
2023/07/12	3.8	107.15	13.1	106.73	107.50	-9.3	38,042	-0.02%
2023/07/11	2.3	105.00	25.8	105.00	105.00	-23.4	37,842	-0.06%
2023/07/10	14.2	105.02	0.1	105.67	104.50	14.2	37,828	0.04%
2023/07/07	33.3	105.31	11.4	105.22	105.50	21.9	37,756	0.06%
2023/07/06	67.8	105.99	6.1	105.92	105.50	61.8	37,732	0.16%
2023/07/05	42.2	108.45	8.1	108.44	108.50	34.1	36,789	0.09%
2023/07/04	82.9	110.57	13.3	110.55	110.00	69.6	36,139	0.19%
2023/07/03	45.7	114.50	33.4	114.67	115.00	12.3	35,462	0.03%
2023/06/30	12.4	112.22	27.2	112.82	113.00	-14.8	34,309	-0.04%
2023/06/29	45.6	113.91	66	113.58	113.00	-20.4	33,829	-0.06%
2023/06/28	13.5	115.15	9.3	115.05	115.00	4.2	33,522	0.01%
2023/06/27	33.1	114.97	31.2	115.82	114.00	1.9	33,179	0.01%
2023/06/26	88	115.48	151.9	115.25	115.50	-63.8	32,601	-0.20%	大賣/
2023/06/21	7	112.79	5.1	112.80	113.00	1.9	32,082	0.01%
2023/06/20	18.2	112.31	12.6	113.00	112.50	5.6	32,028	0.02%
2023/06/19	3.1	112.17	4.1	112.00	112.50	-1	31,892	0.00%
2023/06/16	11.1	111.77	18.2	111.58	111.00	-7.1	31,825	-0.02%
2023/06/15	41.6	111.57	21.2	111.90	111.50	20.4	31,398	0.07%
2023/06/14	15.3	112.40	26.5	112.86	112.50	-11.2	31,855	-0.04%
2023/06/13	15	112.46	67.5	112.72	112.50	-52.5	31,723	-0.17%
2023/06/12	57.8	110.95	92.5	110.19	110.50	-34.7	30,901	-0.11%
2023/06/09	1	107.50	4	108.00	108.00	-3	29,760	-0.01%
2023/06/08	3.2	107.32	4	108.00	107.00	-0.9	29,876	0.00%
2023/06/07	1	108.00	42	107.51	108.00	-41	30,051	-0.14%
2023/06/06	18.4	106.38	41	106.61	107.00	-22.6	30,703	-0.07%
2023/06/05	4.1	107.74	1.8	107.52	107.50	2.3	30,622	0.01%
2023/06/02	10.2	108.21	52.3	108.34	108.00	-42.1	31,419	-0.13%
2023/06/01	3.1	107.50	25	107.16	108.00	-22	31,156	-0.07%
2023/05/31	15.2	106.34	22.6	106.38	106.50	-7.4	30,871	-0.02%
2023/05/30	10.2	107.20	39.3	107.09	107.00	-29.1	30,356	-0.10%
2023/05/29	4.6	104.68	28.6	104.81	105.50	-24	29,635	-0.08%
2023/05/26	9	102.44	5	102.50	102.50	4	29,233	0.01%
2023/05/25	8.1	102.57	2.2	103.00	102.50	5.9	28,999	0.02%
2023/05/24	0	103.00	0	0.00	103.00	0	28,936	0.00%
2023/05/23	13	102.69	3.1	102.84	102.50	9.9	28,904	0.03%
2023/05/22	2.1	102.76	1.2	102.58	103.00	0.9	28,907	0.00%
2023/05/19	15.1	102.50	1	103.00	103.00	14.1	29,083	0.05%
2023/05/18	12.5	102.58	7.2	103.07	103.00	5.3	29,193	0.02%
2023/05/17	6.1	102.34	3	102.83	102.50	3.1	29,333	0.01%
2023/05/16	31.5	102.50	3	102.50	102.00	28.5	28,993	0.10%
2023/05/15	24.8	102.04	2	102.00	102.00	22.8	28,601	0.08%
2023/05/12	14.1	105.03	3	106.17	102.50	11.1	28,557	0.04%
2023/05/11	14.1	105.03	3	106.17	105.00	11.1	27,867	0.04%
2023/05/10	20.2	106.49	16	106.47	106.50	4.2	27,910	0.02%
2023/05/09	3.1	105.97	22.1	106.14	106.50	-19	28,140	-0.07%
2023/05/08	0	105.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/05	15.2	104.99	4	105.00	105.00	11.2	28,849	0.04%
2023/05/04	1.1	105.00	2.6	105.50	105.00	-1.5	29,465	-0.01%
2023/05/03	9.6	105.50	11	106.00	105.50	-1.4	29,917	0.00%
2023/05/02	6.2	105.58	46.3	105.33	106.00	-40.1	30,781	-0.13%
2023/04/28	0	104.00	8	104.13	104.50	-8	31,312	-0.03%
2023/04/27	10	103.50	2	103.75	103.50	8	31,454	0.03%
2023/04/26	5	103.60	14.1	103.93	103.50	-9.1	31,624	-0.03%
2023/04/25	16.4	103.10	17	103.44	103.00	-0.6	31,354	0.00%
2023/04/24	5.1	103.90	2.8	103.64	103.50	2.3	31,215	0.01%
2023/04/21	5	104.70	28	105.00	104.00	-23	31,240	-0.07%
2023/04/20	0	104.00	8.1	104.18	104.50	-8.1	31,018	-0.03%
2023/04/19	6.2	104.24	24.3	103.69	104.00	-18.1	31,244	-0.06%
2023/04/18	0.8	104.00	2.4	104.02	104.50	-1.6	31,266	-0.01%
2023/04/17	7.1	104.00	21.1	103.55	104.00	-14	31,594	-0.04%
2023/04/14	2	104.25	14.2	104.18	104.50	-12.2	32,030	-0.04%
2023/04/13	13.3	103.00	8.5	103.00	103.00	4.8	32,380	0.01%
2023/04/12	19.7	103.10	0.1	103.50	102.50	19.6	32,302	0.06%
2023/04/11	6.4	103.12	5	103.10	103.50	1.4	32,585	0.00%
2023/04/10	7.5	103.12	0	0.00	103.00	7.5	32,478	0.02%
2023/04/07	26.1	103.46	0	0.00	103.00	26.1	32,418	0.08%
2023/04/06	69.1	103.67	2	104.50	103.50	67.1	32,371	0.21%
2023/03/31	1.6	104.00	0.1	104.50	104.00	1.5	31,976	0.00%
2023/03/30	4	103.50	9	104.17	104.50	-5	32,025	-0.02%
2023/03/29	7	103.57	3	103.67	103.50	4	32,165	0.01%
2023/03/28	11	103.23	1.9	103.23	103.00	9.1	32,556	0.03%
2023/03/27	67.9	103.95	4.4	104.38	103.50	63.5	32,645	0.19%
2023/03/24	27	104.70	47.4	105.34	105.50	-20.4	33,306	-0.06%
2023/03/23	7.1	103.50	3	104.33	103.50	4.1	32,568	0.01%
2023/03/22	12	103.58	2	103.50	103.50	10	32,454	0.03%
2023/03/21	0.2	103.00	17.3	103.99	103.50	-17	32,672	-0.05%
2023/03/20	14.2	102.96	2	103.50	102.50	12.2	32,644	0.04%
2023/03/17	6.1	103.34	34.3	103.84	103.50	-28.1	32,828	-0.09%
2023/03/16	19.3	102.50	33.1	102.50	102.00	-13.8	32,303	-0.04%
2023/03/15	5.2	102.69	13	102.77	102.50	-7.8	32,585	-0.02%
2023/03/14	4.5	101.89	2	102.00	102.00	2.5	33,160	0.01%
2023/03/13	5.2	102.08	24.4	101.90	103.00	-19.1	33,434	-0.06%
2023/03/10	12.4	101.96	5.2	101.90	102.00	7.2	34,333	0.02%
2023/03/09	39	102.87	0	0.00	102.50	39	34,973	0.11%
2023/03/08	4	104.38	6	104.50	104.00	-2	35,167	-0.01%
2023/03/07	47	105.37	61.2	104.80	105.00	-14.2	35,211	-0.04%
2023/03/06	1.5	103.43	43.6	103.76	103.50	-42.1	34,782	-0.12%
2023/03/03	7.1	102.93	13.6	103.30	102.50	-6.5	34,733	-0.02%
2023/03/02	6.1	102.09	18	102.47	102.50	-11.9	34,949	-0.03%
2023/03/01	2.2	101.03	16	102.25	102.00	-13.8	35,010	-0.04%
2023/02/24	38.3	101.85	3.4	102.40	101.00	34.8	34,736	0.10%
2023/02/23	13.6	102.54	4	102.63	103.00	9.6	34,341	0.03%
2023/02/22	12.1	101.59	1	102.00	102.00	11.1	34,713	0.03%
2023/02/21	6.1	102.59	8	102.50	102.50	-1.9	34,783	-0.01%
2023/02/20	17.2	103.12	2	102.75	103.00	15.2	35,331	0.04%
2023/02/17	7	102.79	32.2	103.05	103.50	-25.2	35,745	-0.07%
2023/02/16	2	103.00	41.5	103.24	103.50	-39.5	36,384	-0.11%
2023/02/15	4.1	102.25	24.2	102.21	102.50	-20.1	37,202	-0.05%
2023/02/14	0.4	102.00	12.1	101.92	102.00	-11.7	37,250	-0.03%
2023/02/13	0.3	101.50	10	101.50	101.00	-9.8	37,616	-0.03%
2023/02/10	3.1	101.83	9.4	101.61	101.50	-6.3	37,809	-0.02%
2023/02/09	3	101.00	3	101.33	101.00	0	38,059	0.00%
2023/02/08	20	100.63	0.1	101.00	100.50	19.9	38,379	0.05%
2023/02/07	19.1	100.98	1.5	102.00	100.50	17.6	38,627	0.05%
2023/02/06	20.4	101.57	27.3	101.57	101.50	-6.9	38,581	-0.02%
2023/02/03	12.7	99.65	4.1	99.68	99.60	8.5	38,523	0.02%
2023/02/02	15.3	100.17	7	100.36	100.00	8.3	38,531	0.02%
2023/02/01	24.1	100.06	3.1	99.98	100.00	21	38,077	0.06%
2023/01/31	28.4	99.84	25	99.90	99.70	3.4	37,933	0.01%
2023/01/30	69.6	98.41	22	98.91	98.10	47.6	37,093	0.13%
2023/01/17	13.4	98.22	7	98.21	98.10	6.4	36,341	0.02%
2023/01/16	19.2	98.56	24.2	98.32	98.10	-5	36,361	-0.01%
2023/01/13	6.2	99.00	8	98.88	98.60	-1.8	36,315	0.00%
2023/01/12	14.4	99.06	3	98.90	98.60	11.4	36,978	0.03%
2023/01/11	8.5	99.36	5.1	99.44	99.10	3.4	37,569	0.01%
2023/01/10	17.7	99.44	0	0.00	99.40	17.7	37,879	0.05%
2023/01/09	9.6	99.17	3	99.23	99.10	6.6	38,027	0.02%
2023/01/06	23.5	98.60	22	98.52	98.40	1.5	37,890	0.00%
2023/01/05	25.2	98.10	0	0.00	98.00	25.2	38,045	0.07%
2023/01/04	19.9	98.20	1	98.11	98.10	18.9	38,079	0.05%
2023/01/03	79.9	98.71	19.4	98.74	99.10	60.5	38,013	0.16%
2022/12/30	8.2	100.00	1	99.91	99.90	7.2	37,602	0.02%
2022/12/29	63	99.74	6	99.70	99.70	57	37,753	0.15%
2022/12/28	4.1	100.13	4	100.25	100.50	0.1	38,005	0.00%
2022/12/27	1.7	100.70	16.1	100.50	100.50	-14.3	37,915	-0.04%
2022/12/26	4	101.00	1	100.50	101.00	3	38,115	0.01%
2022/12/23	30.3	100.52	9	100.50	101.00	21.3	38,434	0.06%
2022/12/22	6	100.50	8	100.94	101.00	-2	38,849	-0.01%
2022/12/21	16.1	100.19	7	100.71	100.00	9.1	39,308	0.02%
2022/12/20	39.2	100.35	2.4	100.38	100.00	36.8	39,198	0.09%
2022/12/19	4.1	100.88	33	101.48	101.50	-29	39,135	-0.07%
2022/12/16	61.9	100.69	4	101.25	100.50	57.9	38,899	0.15%
2022/12/15	6.5	101.53	6.4	102.23	101.50	0.1	38,102	0.00%
2022/12/14	1.1	102.03	3	102.33	102.50	-1.9	38,124	-0.01%
2022/12/13	51.5	101.71	18	101.50	101.00	33.5	38,141	0.09%
2022/12/12	5.6	101.46	5	102.00	102.00	0.6	37,850	0.00%
2022/12/09	18.1	102.09	7	102.64	102.00	11.1	38,145	0.03%
2022/12/08	20.1	101.80	2	102.00	101.50	18.1	37,890	0.05%
2022/12/07	15.6	102.42	3	102.50	102.00	12.6	37,817	0.03%
2022/12/06	51.2	103.39	28.9	103.54	103.00	22.3	37,621	0.06%
2022/12/05	83.3	106.37	14.1	106.21	105.50	69.2	37,014	0.19%
2022/12/02	23.8	105.41	53.9	105.34	105.50	-30.1	36,500	-0.08%
2022/12/01	43.1	102.49	36.6	102.48	103.00	6.5	35,734	0.02%
2022/11/30	27	100.96	9	101.11	100.50	18	34,905	0.05%
2022/11/29	16.4	100.01	2	99.80	100.00	14.4	34,038	0.04%
2022/11/28	36.2	99.99	9	100.11	100.00	27.2	33,757	0.08%
2022/11/25	16.4	100.71	13.3	100.74	100.50	3.2	33,605	0.01%
2022/11/24	55.2	100.21	29.4	100.30	101.00	25.8	33,507	0.08%
2022/11/23	7.3	100.95	7	101.00	100.50	0.3	33,169	0.00%
2022/11/22	13.3	100.27	6	100.50	100.50	7.3	33,091	0.02%
2022/11/21	36.3	100.52	3	100.66	100.00	33.3	32,902	0.10%
2022/11/18	36.7	101.07	6	101.50	100.50	30.7	32,636	0.09%
2022/11/17	18.2	101.28	4	101.50	101.50	14.2	32,326	0.04%
2022/11/16	32.6	101.74	16.1	101.91	101.50	16.5	32,188	0.05%
2022/11/15	17.4	101.77	11.3	101.69	101.50	6.1	31,685	0.02%
2022/11/14	33.3	100.42	25	100.46	101.50	8.3	31,198	0.03%
2022/11/11	105.2	100.69	15	100.27	100.00	90.2	30,512	0.30%	大買/
2022/11/10	32.8	100.70	21	100.62	100.50	11.8	29,543	0.04%
2022/11/09	18.1	102.05	9	102.00	102.50	9.1	29,373	0.03%
2022/11/08	23.3	100.16	3	100.50	100.00	20.3	29,190	0.07%
2022/11/07	28.6	100.20	4	100.25	100.00	24.6	29,498	0.08%
2022/11/04	51.5	100.00	6	100.33	100.50	45.5	29,858	0.15%
2022/11/03	13	100.92	6	101.17	101.00	7	29,990	0.02%
2022/11/02	11	101.32	12	101.79	102.00	-1	29,765	0.00%
2022/11/01	33.6	101.31	27.8	101.52	101.50	5.8	29,668	0.02%
2022/10/31	12.3	101.77	9.2	102.51	102.50	3.1	29,304	0.01%
2022/10/28	22	103.59	3	104.00	104.00	19	29,222	0.07%
2022/10/27	10	104.45	8	104.69	104.00	2	29,368	0.01%
2022/10/26	0.1	103.50	7	103.29	104.00	-6.9	29,519	-0.02%
2022/10/25	14.2	102.64	8.3	102.99	103.50	5.9	29,293	0.02%
2022/10/24	6.1	103.09	2	104.50	103.00	4.1	29,045	0.01%
2022/10/21	8	102.38	8	103.19	103.50	0	28,923	0.00%
2022/10/20	35.1	101.96	6	102.75	102.50	29.1	29,034	0.10%
2022/10/19	30.3	103.71	5.1	103.89	103.00	25.1	28,453	0.09%
2022/10/18	22.2	103.85	7.2	103.79	103.50	15	28,204	0.05%
2022/10/17	2.2	104.57	16.4	104.85	105.00	-14.2	28,041	-0.05%
2022/10/14	9	105.11	5.1	105.11	105.00	3.9	27,956	0.01%
2022/10/13	12.2	103.30	8.2	103.56	103.50	4	28,122	0.01%
2022/10/12	19.1	103.40	6.1	103.83	103.00	13	27,974	0.05%
2022/10/11	23.3	104.39	4.7	104.50	104.00	18.6	27,628	0.07%
2022/10/07	5	107.40	25	107.04	107.50	-20	27,413	-0.07%
2022/10/06	5.2	107.39	1	107.50	107.50	4.2	27,815	0.02%
2022/10/05	32.2	106.19	46	106.38	107.00	-13.8	27,893	-0.05%
2022/10/04	8.2	102.14	2	102.50	102.50	6.2	27,455	0.02%
2022/10/03	8.3	101.14	1	101.00	101.00	7.3	27,474	0.03%
2022/09/30	5	101.00	4.3	101.45	102.00	0.7	27,695	0.00%
2022/09/29	11.3	101.42	1	101.50	101.50	10.3	27,913	0.04%
2022/09/28	37	101.64	12	101.83	100.50	25	28,002	0.09%
2022/09/27	9.5	103.47	4.3	104.00	103.50	5.2	27,942	0.02%
2022/09/26	36	104.70	25.5	105.03	104.00	10.5	28,760	0.04%
2022/09/23	6.1	106.50	1.1	106.50	106.50	5	29,122	0.02%
2022/09/22	9.1	106.55	3.4	107.00	107.00	5.7	29,606	0.02%
2022/09/21	27.1	107.02	1.1	107.91	107.00	26	29,763	0.09%
2022/09/20	20.1	108.00	7	108.36	108.50	13.1	29,793	0.04%
2022/09/19	10.3	106.85	3	106.67	107.00	7.3	29,797	0.02%
2022/09/16	8.3	107.14	0	0.00	107.50	8.3	30,004	0.03%
2022/09/15	2	108.00	3	108.17	108.00	-1	30,148	0.00%
2022/09/14	15.6	107.57	1	108.00	107.50	14.6	30,383	0.05%
2022/09/13	2.2	108.59	32.4	109.85	110.00	-30.3	30,584	-0.10%
2022/09/12	1	108.01	6	108.50	108.50	-5	30,594	-0.02%
2022/09/08	5	106.60	4	107.00	107.00	1	31,113	0.00%
2022/09/07	17.1	106.88	0	0.00	106.00	17.1	31,387	0.05%
2022/09/06	4	107.75	3	108.17	108.50	1	31,270	0.00%
2022/09/05	2.1	108.00	0	0.00	108.00	2.1	31,528	0.01%
2022/09/02	2.6	107.54	1	108.00	107.50	1.6	31,931	0.00%
2022/09/01	19.6	107.50	3.3	107.50	107.50	16.3	32,046	0.05%
2022/08/31	3	107.50	27	108.93	109.00	-24	31,915	-0.08%
2022/08/30	7.4	108.38	11	108.45	108.50	-3.6	31,741	-0.01%
2022/08/29	15.7	108.25	12.3	108.54	108.00	3.4	32,006	0.01%
2022/08/26	15	109.93	5	110.10	110.50	10	32,155	0.03%
2022/08/25	3	109.50	2.6	109.88	109.50	0.4	32,478	0.00%
2022/08/24	14	109.29	4	109.13	109.50	10	33,426	0.03%
2022/08/23	5	110.00	1	110.00	110.00	4	34,509	0.01%
2022/08/22	7.1	110.29	3.5	110.59	111.00	3.6	34,940	0.01%
2022/08/19	3.5	111.08	38	111.50	111.00	-34.5	35,525	-0.10%
2022/08/18	7	111.36	1	112.00	112.00	6	35,898	0.02%
2022/08/17	2	111.75	24.8	112.06	112.50	-22.8	36,728	-0.06%
2022/08/16	12	111.00	14.6	110.97	111.00	-2.6	36,840	-0.01%
2022/08/15	26	112.29	5	112.20	112.00	21	36,930	0.06%
2022/08/12	4	112.87	22.1	113.13	112.50	-18	37,208	-0.05%
2022/08/11	4.6	111.82	85.6	112.25	113.00	-81	37,022	-0.22%
2022/08/10	3.2	110.00	42.1	110.20	110.00	-38.8	36,918	-0.11%
2022/08/09	2.3	107.59	12	108.75	109.00	-9.7	36,398	-0.03%
2022/08/08	17	107.26	30	107.88	108.00	-13	36,343	-0.04%
2022/08/05	6	108.33	7.2	108.57	108.00	-1.2	36,295	0.00%
2022/08/04	32.2	107.47	20.1	107.90	108.00	12.1	36,249	0.03%
2022/08/03	6	107.17	76	107.55	108.50	-70	35,932	-0.19%
2022/08/02	10.3	107.39	15.8	107.59	108.00	-5.5	35,709	-0.02%
2022/08/01	5.1	108.51	10.4	108.66	109.00	-5.3	35,441	-0.01%
2022/07/29	5	109.00	10.8	108.81	109.00	-5.8	35,652	-0.02%
2022/07/28	7.7	108.31	9.5	108.28	108.50	-1.8	35,867	-0.01%
2022/07/27	12.1	107.80	17.9	108.39	108.00	-5.8	36,003	-0.02%
2022/07/26	7.1	107.71	13	107.88	108.00	-6	35,778	-0.02%
2022/07/25	11	107.18	18.3	107.28	107.50	-7.3	35,635	-0.02%
2022/07/22	3.3	105.83	13.4	106.06	106.00	-10.1	35,447	-0.03%
2022/07/21	1	103.50	9.1	105.11	105.50	-8.1	35,462	-0.02%
2022/07/20	16.3	104.03	2	104.00	103.50	14.3	35,419	0.04%
2022/07/19	22.1	104.07	7	104.14	104.00	15.1	35,511	0.04%
2022/07/18	16.1	104.56	2	105.00	105.00	14.1	35,446	0.04%
2022/07/15	10.6	105.10	2	105.50	105.00	8.6	35,469	0.02%
2022/07/14	13.1	104.88	20	104.48	105.00	-7	35,384	-0.02%
2022/07/13	7.6	102.74	12	103.21	102.50	-4.5	34,910	-0.01%
2022/07/12	8.3	99.98	5	100.50	100.50	3.3	34,569	0.01%
2022/07/11	14.3	101.11	2.1	101.01	101.00	12.2	34,330	0.04%
2022/07/08	18.5	102.53	2	102.50	102.00	16.5	34,172	0.05%
2022/07/07	3.1	102.48	27	102.20	103.50	-23.9	33,867	-0.07%
2022/07/06	22.3	101.11	5	100.80	100.50	17.3	33,478	0.05%
2022/07/05	10.2	102.15	14.5	102.43	102.50	-4.3	33,199	-0.01%
2022/07/04	77.8	100.73	33	100.71	100.00	44.8	32,860	0.14%
2022/07/01	48.2	106.65	27.4	106.57	106.00	20.8	32,262	0.06%
2022/06/30	17.1	109.65	109.3	109.66	109.00	-92.2	31,744	-0.29%	大賣/
2022/06/29	12.1	111.17	9.1	111.94	111.00	3	31,393	0.01%
2022/06/28	8	110.81	49.4	111.15	112.00	-41.4	31,168	-0.13%
2022/06/27	25.6	111.50	11.9	111.63	111.00	13.7	31,040	0.04%
2022/06/24	3.1	109.51	29	109.78	110.00	-25.9	30,863	-0.08%
2022/06/23	29.7	108.58	6	108.50	108.00	23.7	30,701	0.08%
2022/06/22	25.7	110.00	8	110.87	109.50	17.7	30,281	0.06%
2022/06/21	4.6	111.83	16	111.84	112.00	-11.5	30,597	-0.04%
2022/06/20	18.3	109.48	9.3	109.93	109.00	9	30,276	0.03%
2022/06/17	19.3	109.82	40.1	110.14	109.50	-20.8	30,071	-0.07%
2022/06/16	8	111.63	9	112.39	111.50	-1	29,597	0.00%
2022/06/15	1.4	112.02	7	112.00	112.00	-5.6	30,439	-0.02%
2022/06/14	14.4	110.81	8.1	111.00	111.50	6.4	30,755	0.02%
2022/06/13	35.4	111.76	9.1	111.40	111.50	26.3	30,823	0.09%
2022/06/10	7.6	114.30	1.2	114.60	114.00	6.4	30,587	0.02%
2022/06/09	9.9	114.93	11.3	115.04	115.50	-1.4	30,617	0.00%
2022/06/08	10.1	114.15	8.9	114.00	114.00	1.1	30,518	0.00%
2022/06/07	12.2	113.96	3.3	114.14	113.50	8.9	30,625	0.03%
2022/06/06	7.7	114.97	28.2	115.30	115.50	-20.5	30,483	-0.07%
2022/06/02	109.8	114.97	7.5	114.96	114.00	102.3	30,890	0.33%	大買/鉅額交易
2022/06/01	127.2	115.18	58	115.05	114.50	69.2	31,010	0.22%	大買/
2022/05/31	12.3	112.17	62.7	112.25	113.00	-50.4	30,133	-0.17%
2022/05/30	4.1	109.75	41.2	109.27	110.50	-37.1	28,871	-0.13%
2022/05/27	26.2	110.38	32.1	110.26	110.00	-5.9	28,372	-0.02%
2022/05/26	15.9	109.47	8.2	109.91	109.00	7.7	27,992	0.03%
2022/05/25	1.3	108.31	56.7	109.51	109.50	-55.4	27,818	-0.20%
2022/05/24	96.1	108.06	8.7	108.50	108.00	87.4	27,347	0.32%
2022/05/23	8.1	108.32	21.9	108.18	108.00	-13.8	26,969	-0.05%
2022/05/20	21.2	108.19	36	108.13	107.00	-14.9	26,832	-0.06%
2022/05/19	4.4	105.70	21.9	106.57	107.50	-17.6	26,456	-0.07%
2022/05/18	16.3	106.89	38.2	106.89	107.00	-21.9	26,023	-0.08%
2022/05/17	0	0.00	5.1	105.00	105.00	-5.1	25,518	-0.02%
2022/05/16	0.1	104.00	3.5	104.21	104.50	-3.4	25,323	-0.01%
2022/05/13	3.1	103.49	39	103.54	104.00	-36	25,172	-0.14%
2022/05/12	11.2	102.60	2	102.50	102.00	9.2	25,217	0.04%
2022/05/11	2.1	103.50	5	103.20	103.00	-2.9	25,124	-0.01%
2022/05/10	2.2	103.01	10	103.70	104.00	-7.9	25,133	-0.03%
2022/05/09	3.1	103.34	13	103.50	104.00	-9.9	25,217	-0.04%
2022/05/06	2.1	103.26	9.8	103.45	104.00	-7.7	25,527	-0.03%
2022/05/05	3.2	104.66	25	104.86	104.50	-21.8	25,631	-0.09%
2022/05/04	13.2	104.00	8	104.25	104.00	5.2	25,602	0.02%
2022/05/03	1	101.52	16	102.63	102.50	-15	25,586	-0.06%
2022/04/29	3.1	101.99	2	101.50	102.00	1.1	25,993	0.00%
2022/04/28	8.2	100.39	7	101.50	101.50	1.2	26,305	0.00%
2022/04/27	23.7	99.99	23.2	100.07	100.00	0.5	26,323	0.00%
2022/04/26	6.2	100.85	4.5	101.22	101.00	1.7	26,227	0.01%
2022/04/25	68	101.21	14.3	100.97	100.50	53.7	26,131	0.21%
2022/04/22	1	103.00	3	102.50	103.50	-2	25,723	-0.01%
2022/04/21	12	103.04	1.3	103.00	103.00	10.8	26,086	0.04%
2022/04/20	14.6	102.36	3	102.67	103.00	11.6	26,106	0.04%
2022/04/19	16.2	102.50	4	102.75	102.00	12.2	26,095	0.05%
2022/04/18	4.1	102.13	3.1	102.51	102.50	1	26,235	0.00%
2022/04/15	2	103.01	7.5	103.23	103.00	-5.4	26,622	-0.02%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	2	104.00	17	103.35	104.00	-15	27,740	-0.05%
2022/04/12	4.5	102.73	5.2	102.71	102.00	-0.7	29,846	0.00%
2022/04/11	26.9	102.17	22	102.80	102.00	4.9	29,853	0.02%
2022/04/08	15.2	102.70	2	103.50	103.00	13.2	29,736	0.04%
2022/04/07	33.5	103.66	5	103.30	103.00	28.5	29,605	0.10%
2022/04/06	12	104.50	11.5	104.65	105.00	0.5	29,253	0.00%
2022/04/01	20	104.83	2	105.00	104.50	18	28,990	0.06%
2022/03/31	4	106.00	7	106.14	106.00	-3	28,748	-0.01%
2022/03/30	8.2	105.38	24.2	105.19	105.50	-16	28,608	-0.06%
2022/03/29	15.2	105.05	3.2	105.53	105.50	12	28,506	0.04%
2022/03/28	5	105.40	14.1	105.82	106.00	-9.1	28,443	-0.03%
2022/03/25	6	106.25	20	106.55	106.00	-14	28,332	-0.05%
2022/03/24	19.8	106.31	26.8	106.74	106.50	-7	28,289	-0.02%
2022/03/23	1.1	104.54	5.3	105.00	105.50	-4.2	27,980	-0.02%
2022/03/22	29	104.34	1.2	104.05	104.00	27.8	28,224	0.10%
2022/03/21	12.8	104.86	10.5	105.78	104.50	2.3	28,256	0.01%
2022/03/18	11.1	104.96	31.7	105.14	106.00	-20.6	28,271	-0.07%
2022/03/17	18.5	103.65	33.4	103.78	104.00	-14.9	27,192	-0.05%
2022/03/16	31.4	100.89	1	101.50	101.50	30.4	26,806	0.11%
2022/03/15	15.7	101.42	17.4	101.09	101.00	-1.7	26,458	-0.01%
2022/03/14	12.2	102.76	12.1	103.08	102.50	0.1	26,525	0.00%
2022/03/11	1.4	103.50	6	103.17	103.50	-4.6	26,516	-0.02%
2022/03/10	11.6	103.09	5.1	103.00	103.00	6.5	26,500	0.02%
2022/03/09	7.4	101.53	11.1	102.00	101.50	-3.7	26,385	-0.01%
2022/03/08	50.2	101.25	13.3	101.43	101.50	36.9	26,349	0.14%
2022/03/07	43.8	102.93	17.2	102.94	102.50	26.6	25,720	0.10%
2022/03/04	0.1	104.08	2	105.00	105.00	-1.9	25,816	-0.01%
2022/03/03	12.2	105.00	2	104.50	104.50	10.2	25,972	0.04%
2022/03/02	2	104.00	2	104.25	104.50	0	26,143	0.00%
2022/03/01	11.7	104.51	9.2	104.95	104.50	2.5	26,204	0.01%
2022/02/25	44.7	103.01	3.2	103.34	103.00	41.5	26,220	0.16%
2022/02/24	24	103.25	17	103.03	102.50	7	26,098	0.03%
2022/02/23	3.1	105.00	2	105.00	105.00	1.1	25,606	0.00%
2022/02/22	22.9	104.42	8	104.25	104.50	14.9	25,709	0.06%
2022/02/21	8.6	106.10	10.8	106.10	106.00	-2.2	25,784	-0.01%
2022/02/18	9.2	105.50	37.3	105.70	105.50	-28.1	25,924	-0.11%
2022/02/17	6.1	105.34	42	106.02	106.00	-35.9	25,998	-0.14%
2022/02/16	3.1	105.32	3	105.33	105.50	0.1	26,003	0.00%
2022/02/15	7.1	104.14	9.3	104.55	104.00	-2.2	26,223	-0.01%
2022/02/14	13.6	104.42	18	104.00	104.00	-4.5	26,310	-0.02%
2022/02/11	5.3	105.13	3.4	105.84	106.00	1.9	26,318	0.01%
2022/02/10	37.9	106.01	23.4	105.92	106.50	14.5	26,440	0.05%
2022/02/09	10.2	106.09	31.8	105.87	106.50	-21.6	26,437	-0.08%
2022/02/08	11.1	104.78	24	105.42	105.50	-12.9	26,352	-0.05%
2022/02/07	9.3	102.95	9.5	103.61	103.00	-0.2	25,826	0.00%
2022/01/26	16.2	102.30	14.1	102.50	102.00	2.1	25,471	0.01%
2022/01/25	33.8	102.69	8.4	103.00	103.00	25.4	25,257	0.10%
2022/01/24	8.4	103.25	23	103.78	103.00	-14.6	25,076	-0.06%
2022/01/21	17.9	102.42	1	102.50	102.00	16.9	24,727	0.07%
2022/01/20	13.8	103.29	2	103.00	103.00	11.8	24,415	0.05%
2022/01/19	25.3	104.18	2.1	104.48	103.50	23.2	24,199	0.10%
2022/01/18	28.1	104.34	22	104.00	103.50	6.1	24,100	0.03%
2022/01/17	13.3	103.92	6.1	103.67	103.50	7.2	24,204	0.03%
2022/01/14	66.2	103.61	26	103.77	103.50	40.2	24,181	0.17%
2022/01/13	8.2	105.30	5.3	105.41	105.50	3	24,050	0.01%
2022/01/12	8.2	104.19	1.3	104.81	104.50	6.9	24,214	0.03%
2022/01/11	18.1	104.34	4.3	104.38	104.50	13.8	24,338	0.06%
2022/01/10	37.9	105.27	15	104.50	104.50	22.9	24,605	0.09%
2022/01/07	15	106.43	28.4	106.65	106.50	-13.4	24,846	-0.05%
2022/01/06	73.9	107.15	17.3	107.18	107.00	56.6	24,497	0.23%
2022/01/05	93.2	108.64	202.1	107.90	109.00	-108.8	23,990	-0.45%	大賣/鉅額交易
2022/01/04	12.2	103.50	4.1	103.62	103.50	8	22,264	0.04%
2022/01/03	18.7	103.55	0	0.00	103.00	18.7	22,420	0.08%
2021/12/30	7	104.36	0.1	104.50	104.00	6.9	22,693	0.03%
2021/12/29	18.7	105.00	12	104.54	105.00	6.7	23,058	0.03%
2021/12/28	1.1	104.55	7	105.00	105.50	-5.9	23,528	-0.03%
2021/12/27	0.1	104.50	11	104.32	104.50	-10.9	23,690	-0.05%
2021/12/24	0	104.50	6.3	104.34	104.00	-6.3	24,112	-0.03%
2021/12/23	1.7	104.06	5	104.00	104.00	-3.3	24,295	-0.01%
2021/12/22	12.3	104.00	3	103.83	103.50	9.3	24,599	0.04%
2021/12/21	3.1	104.31	6	104.17	104.50	-2.9	24,777	-0.01%
2021/12/20	12.4	103.30	14	103.00	103.00	-1.6	24,788	-0.01%
2021/12/17	15.8	103.40	4	103.75	103.50	11.8	24,743	0.05%
2021/12/16	49.6	103.87	2.5	104.10	103.50	47.1	24,530	0.19%
2021/12/15	12.3	104.18	3	105.00	105.00	9.3	24,606	0.04%
2021/12/14	4.3	104.28	5	104.60	104.50	-0.7	24,867	0.00%
2021/12/13	18.8	104.71	0	0.00	104.50	18.8	24,882	0.08%
2021/12/10	14.5	104.97	5	105.20	105.00	9.5	25,648	0.04%
2021/12/09	4	105.38	14	105.96	106.00	-10	25,628	-0.04%
2021/12/08	39.8	105.27	2.2	106.91	105.00	37.6	25,632	0.15%
2021/12/07	6.4	105.84	16	106.00	106.00	-9.6	25,267	-0.04%
2021/12/06	14.5	106.64	17.1	106.56	106.50	-2.7	25,185	-0.01%
2021/12/03	6	105.50	4.1	105.50	105.00	1.9	25,281	0.01%
2021/12/02	22.1	105.14	16	105.91	105.00	6.1	25,365	0.02%
2021/12/01	4	104.13	16	105.50	105.50	-12	25,219	-0.05%
2021/11/30	25.8	103.84	9	104.28	103.50	16.8	25,243	0.07%
2021/11/29	16.4	104.01	8.7	104.63	103.50	7.7	24,913	0.03%
2021/11/26	33.9	104.05	22	104.05	103.50	11.9	24,820	0.05%
2021/11/25	5.7	105.06	2	105.25	105.00	3.7	24,927	0.01%
2021/11/24	34.6	105.20	8.2	105.79	105.50	26.4	24,868	0.11%
2021/11/23	15.1	106.14	22	106.45	106.00	-6.9	24,601	-0.03%
2021/11/22	5	106.60	17.3	106.91	106.50	-12.3	24,446	-0.05%
2021/11/19	9.3	107.27	3.3	107.17	106.50	6	24,384	0.02%
2021/11/18	30.1	106.73	4	106.75	107.00	26.1	24,337	0.11%
2021/11/17	27.1	107.50	5	107.30	107.00	22.1	24,205	0.09%
2021/11/16	12.2	108.21	11.6	108.50	108.00	0.6	24,180	0.00%
2021/11/15	11.2	108.81	7.1	109.56	108.00	4.1	24,775	0.02%
2021/11/12	3.2	108.67	22	108.84	109.00	-18.8	24,877	-0.08%
2021/11/11	19.1	107.87	2	108.00	107.50	17.1	24,858	0.07%
2021/11/10	5	108.60	32	109.05	109.00	-27	25,126	-0.11%
2021/11/09	3	107.67	12	107.83	108.00	-9	25,521	-0.04%
2021/11/08	44.2	107.40	1	107.50	107.50	43.2	25,431	0.17%
2021/11/05	3	108.33	29	108.53	109.00	-26	25,877	-0.10%
2021/11/04	13.6	108.18	6	108.00	108.00	7.6	26,297	0.03%
2021/11/03	15.2	107.97	5	108.20	107.50	10.2	26,495	0.04%
2021/11/02	6.1	107.51	11	108.05	107.50	-4.9	26,978	-0.02%
2021/11/01	5	106.80	12	107.46	106.50	-7	26,974	-0.03%
2021/10/29	12.1	107.13	5	107.40	107.00	7.1	27,025	0.03%
2021/10/28	10	108.50	3	108.83	108.50	7	27,041	0.03%
2021/10/27	7.3	107.72	2	108.25	108.00	5.2	27,205	0.02%
2021/10/26	0	0.00	11	108.77	109.00	-11	27,413	-0.04%
2021/10/25	3	107.83	5.1	108.49	108.00	-2.1	27,459	-0.01%
2021/10/22	4.6	107.78	8	107.94	107.50	-3.4	27,653	-0.01%
2021/10/21	5.1	107.80	10	108.15	108.00	-4.9	27,868	-0.02%
2021/10/20	7.1	106.93	7	107.71	107.50	0.1	27,916	0.00%
2021/10/19	14.4	107.33	10.1	108.15	107.00	4.3	27,785	0.02%
2021/10/18	48.3	109.27	55.2	109.58	107.50	-6.8	28,334	-0.02%
2021/10/15	10	108.65	49.7	108.85	109.50	-39.7	28,682	-0.14%
2021/10/14	2.5	107.00	12	107.04	106.50	-9.5	28,303	-0.03%
2021/10/13	11.1	105.18	7	105.71	105.50	4.1	28,537	0.01%
2021/10/12	22.1	105.39	13.4	105.26	105.00	8.7	28,786	0.03%
2021/10/08	17	107.44	10	107.35	108.00	7	29,185	0.02%
2021/10/07	53.3	106.51	25.7	105.87	107.00	27.6	29,179	0.09%
2021/10/06	18.1	103.67	23	104.26	103.00	-4.9	29,150	-0.02%
2021/10/05	31.1	101.42	6.9	102.00	101.50	24.2	28,786	0.08%
2021/10/04	10.1	103.25	7	104.36	103.00	3.1	28,567	0.01%
2021/10/01	28.2	103.66	6.1	103.43	103.00	22	28,543	0.08%
2021/09/30	23	105.04	6.4	105.50	105.00	16.6	28,439	0.06%
2021/09/29	28.5	104.90	6	104.83	105.00	22.5	28,792	0.08%
2021/09/28	22.1	106.59	9.6	106.64	106.50	12.5	29,592	0.04%
2021/09/27	13	107.69	13	107.96	107.50	0	29,497	0.00%
2021/09/24	7.6	107.48	28	107.57	107.50	-20.4	29,530	-0.07%
2021/09/23	24.1	106.89	5	107.10	106.50	19.1	29,793	0.06%
2021/09/22	27.2	106.43	13	107.23	107.00	14.2	29,774	0.05%
2021/09/17	16.8	108.54	20.1	108.92	108.50	-3.3	29,528	-0.01%
2021/09/16	20.1	107.95	11	107.64	107.50	9.1	29,476	0.03%
2021/09/15	61.1	109.57	39.1	109.50	108.50	21.9	29,612	0.07%
2021/09/14	6	107.00	3	107.50	107.50	3	29,019	0.01%
2021/09/13	10.2	106.81	2	107.50	106.50	8.2	29,065	0.03%
2021/09/10	8.6	107.74	0.8	108.50	108.00	7.8	29,390	0.03%
2021/09/09	5.1	106.82	5	107.50	107.00	0.1	29,660	0.00%
2021/09/08	29.3	107.60	4	109.00	107.50	25.3	29,623	0.09%
2021/09/07	123.2	109.03	2.1	109.00	108.50	121.1	29,547	0.41%	大買/鉅額交易
2021/09/06	19.8	111.12	7.2	111.63	111.00	12.6	29,553	0.04%
2021/09/03	10	112.15	16.1	112.22	112.50	-6.1	29,849	-0.02%
2021/09/02	19.1	111.34	18.8	111.67	111.50	0.3	29,768	0.00%
2021/09/01	15	111.20	59.1	111.03	111.00	-44.1	29,654	-0.15%
2021/08/31	4.3	108.64	14	110.29	111.00	-9.8	29,587	-0.03%
2021/08/30	3.7	107.66	28	108.14	109.00	-24.3	29,418	-0.08%
2021/08/27	20.1	107.23	4.2	108.24	108.00	15.9	29,666	0.05%
2021/08/26	21.3	107.74	6.4	107.92	107.50	15	29,835	0.05%
2021/08/25	65.3	108.06	21	108.17	108.50	44.3	30,168	0.15%
2021/08/24	4	108.13	8	108.56	109.00	-4	30,304	-0.01%
2021/08/23	11.1	107.05	28	106.31	107.50	-16.9	30,576	-0.06%
2021/08/20	36.5	104.06	25.1	104.15	104.50	11.4	30,649	0.04%
2021/08/19	46.4	103.75	12.5	103.64	103.00	33.9	31,163	0.11%
2021/08/18	15.2	105.84	60	104.99	107.00	-44.8	30,717	-0.15%
2021/08/17	10.4	106.44	8	106.75	106.50	2.4	31,031	0.01%
2021/08/16	30.2	107.47	8	107.38	107.50	22.2	31,124	0.07%
2021/08/13	24.2	108.82	32	109.67	109.00	-7.8	31,441	-0.02%
2021/08/12	3	108.84	4	109.50	109.00	-1	31,378	0.00%
2021/08/11	20.5	106.96	24.8	108.21	109.00	-4.3	31,859	-0.01%
2021/08/10	101.5	109.11	2.1	109.52	108.50	99.4	32,440	0.31%	大買/
2021/08/09	8.3	111.46	4	112.25	112.00	4.3	33,341	0.01%
2021/08/06	19.2	112.01	40.5	112.92	112.50	-21.3	33,684	-0.06%
2021/08/05	9	111.61	4.8	111.61	112.00	4.2	34,169	0.01%
2021/08/04	2.4	111.77	14	112.21	112.00	-11.7	36,329	-0.03%
2021/08/03	11	111.41	12.4	111.54	111.50	-1.4	37,309	0.00%
2021/08/02	6	111.58	32.1	111.96	113.00	-26.1	37,640	-0.07%
2021/07/30	11.3	109.98	13.3	110.66	110.00	-2	38,246	-0.01%
2021/07/29	13.1	111.00	15	111.07	111.00	-1.9	38,400	0.00%
2021/07/28	14.4	109.62	20.1	109.90	110.50	-5.7	39,142	-0.01%
2021/07/27	9	110.89	15.6	111.08	111.50	-6.6	40,042	-0.02%
2021/07/26	19.6	109.38	38.5	109.58	110.00	-19	40,774	-0.05%
2021/07/23	35.7	110.75	1.9	111.54	110.50	33.9	40,978	0.08%
2021/07/22	59	110.25	21	111.55	110.50	38	41,267	0.09%
2021/07/21	81.1	113.08	33.1	113.29	112.50	48.1	41,185	0.12%
2021/07/20	26.2	115.04	17.7	114.75	114.50	8.5	40,817	0.02%
2021/07/19	34	117.06	6	117.75	116.50	28	41,033	0.07%
2021/07/16	25.3	118.50	34.5	119.20	119.50	-9.1	41,627	-0.02%
2021/07/15	20.9	118.00	80.4	118.68	119.50	-59.6	41,646	-0.14%
2021/07/14	4.6	116.50	9.1	117.00	116.00	-4.5	41,038	-0.01%
2021/07/13	7.1	116.43	31.5	116.45	116.50	-24.4	41,122	-0.06%
2021/07/12	9.1	115.06	50.4	115.04	115.00	-41.4	41,396	-0.10%
2021/07/09	39.4	113.84	6	114.00	114.00	33.4	41,770	0.08%
2021/07/08	28.2	115.57	5.9	115.69	115.50	22.4	42,184	0.05%
2021/07/07	18.2	115.53	8	115.56	115.00	10.2	42,614	0.02%
2021/07/06	8.5	116.49	48.5	116.25	116.50	-40	43,302	-0.09%
2021/07/05	13.3	115.19	79.8	115.13	117.00	-66.5	43,911	-0.15%
2021/07/02	6	111.58	4.3	111.88	111.50	1.7	43,223	0.00%
2021/07/01	17	111.97	6.2	111.76	112.00	10.9	43,510	0.02%
2021/06/30	8.6	112.47	24.2	113.04	112.00	-15.6	43,940	-0.04%
2021/06/29	14	111.57	23.1	112.04	111.50	-9.1	45,039	-0.02%
2021/06/28	24.5	111.95	21	111.98	111.50	3.5	46,909	0.01%
2021/06/25	28.1	113.91	34.5	114.30	113.00	-6.4	47,286	-0.01%
2021/06/24	9.2	112.34	49.1	112.68	113.00	-39.9	47,379	-0.08%
2021/06/23	12.3	110.22	56.2	110.76	111.50	-43.9	47,741	-0.09%
2021/06/22	9.2	108.89	7	109.50	108.50	2.2	48,354	0.00%
2021/06/21	86.2	109.07	17.2	109.48	108.50	69	49,335	0.14%
2021/06/18	27	112.28	5	112.80	111.50	22	50,635	0.04%
2021/06/17	18	110.67	21.3	112.04	113.00	-3.3	51,947	-0.01%
2021/06/16	11.4	111.91	8.2	112.55	111.50	3.2	54,351	0.01%
2021/06/15	28.5	112.93	11.5	113.02	113.00	17	56,251	0.03%
2021/06/11	18.5	113.06	58.3	113.11	113.50	-39.8	58,242	-0.07%
2021/06/10	6.1	110.84	12.4	111.06	110.50	-6.3	59,189	-0.01%
2021/06/09	12.2	109.80	7	110.29	109.50	5.2	60,027	0.01%
2021/06/08	8.3	110.38	4	110.66	110.50	4.3	61,243	0.01%
2021/06/07	17.4	110.65	14.2	110.75	110.50	3.2	62,197	0.01%
2021/06/04	23.3	110.39	24.1	111.38	112.00	-0.8	62,654	0.00%
2021/06/03	28	111.11	10.5	111.83	111.00	17.5	62,906	0.03%
2021/06/02	44.4	112.14	21	113.45	112.00	23.4	63,414	0.04%
2021/06/01	12.6	114.20	22.3	114.43	114.50	-9.6	64,306	-0.01%
2021/05/31	19.1	112.58	34.4	113.00	113.50	-15.4	65,255	-0.02%
2021/05/28	13	110.65	26.3	110.83	111.00	-13.3	66,126	-0.02%
2021/05/27	32.6	108.74	23.1	109.07	109.50	9.5	66,575	0.01%
2021/05/26	15.3	111.17	14	111.86	111.50	1.3	67,559	0.00%
2021/05/25	40.2	111.77	71.2	112.25	112.00	-31	69,013	-0.04%
2021/05/24	23.6	108.95	24.1	108.77	109.50	-0.5	69,079	0.00%
2021/05/21	30	108.82	98.7	109.15	109.50	-68.7	69,408	-0.10%
2021/05/20	32.2	105.42	53	105.85	106.00	-20.8	69,516	-0.03%
2021/05/19	45.3	105.23	36.9	105.08	105.00	8.4	70,236	0.01%
2021/05/18	53.1	104.23	93.4	104.39	107.00	-40.2	70,231	-0.06%
2021/05/17	79.1	99.46	42.9	99.72	98.20	36.2	70,387	0.05%
2021/05/14	37.5	105.11	57.6	104.67	104.50	-20	70,236	-0.03%
2021/05/13	85.5	102.08	65.3	103.05	103.00	20.1	70,571	0.03%
2021/05/12	107.1	101.06	174.3	99.89	102.00	-67.2	70,334	-0.10%	大買/大賣/
2021/05/11	108.2	107.95	38	107.36	107.00	70.2	69,233	0.10%	大買/
2021/05/10	45.5	114.08	24.9	113.44	113.00	20.6	69,994	0.03%
2021/05/07	41.7	116.85	27.4	116.10	117.50	14.3	72,312	0.02%
2021/05/06	19.3	111.56	23.5	111.87	112.50	-4.2	73,359	-0.01%
2021/05/05	39.9	111.04	29.6	111.92	110.00	10.4	74,195	0.01%
2021/05/04	50.4	109.16	54.3	109.24	108.50	-3.9	75,249	-0.01%
2021/05/03	64.7	113.34	141.7	113.01	112.50	-77	76,133	-0.10%	大賣/
2021/04/29	40.7	117.16	30.8	117.51	116.00	9.9	78,603	0.01%
2021/04/28	50.6	117.31	19	117.17	117.00	31.6	79,282	0.04%
2021/04/27	42	119.41	33.1	119.38	118.50	8.9	80,842	0.01%
2021/04/26	40.6	118.13	19	118.26	117.50	21.5	81,368	0.03%
2021/04/23	9.1	118.72	38	118.41	119.00	-28.9	82,262	-0.04%
2021/04/22	67.4	118.68	43.9	119.71	117.50	23.5	84,441	0.03%
2021/04/21	33	120.17	8	120.38	120.00	25	88,574	0.03%
2021/04/20	24.7	121.65	36	121.83	122.00	-11.4	89,305	-0.01%
2021/04/19	38.5	121.79	51	122.09	121.50	-12.5	90,633	-0.01%
2021/04/16	29.8	123.22	38.3	123.03	123.50	-8.5	91,260	-0.01%
2021/04/15	21.3	120.49	1	121.00	121.00	20.3	92,273	0.02%
2021/04/14	33.6	120.60	62.2	121.80	121.50	-28.6	93,500	-0.03%
2021/04/13	45.1	122.31	67.1	122.16	122.50	-22	96,281	-0.02%
2021/04/12	57.8	120.69	20.7	120.65	120.50	37.1	99,322	0.04%
2021/04/09	59.5	120.81	70.1	121.88	120.00	-10.6	102,027	-0.01%
2021/04/08	22.1	122.43	12.2	122.38	122.50	9.9	101,224	0.01%
2021/04/07	40.7	123.69	25.5	123.72	123.50	15.1	101,243	0.01%
2021/04/06	28.6	122.92	17	123.26	122.50	11.6	101,439	0.01%
2021/04/01	108.5	122.12	121.9	121.91	121.50	-13.4	101,864	-0.01%	大買/大賣/
2021/03/31	166.1	124.71	142.7	124.13	124.00	23.3	102,143	0.02%	大買/大賣/
2021/03/30	30.2	128.64	46	129.53	129.50	-15.8	100,661	-0.02%
2021/03/29	63.5	128.04	94	128.09	128.50	-30.5	100,823	-0.03%
2021/03/26	38.7	126.76	23.5	126.85	126.50	15.2	101,700	0.01%
2021/03/25	54.7	127.45	148.7	127.04	126.50	-94	101,299	-0.09%	大賣/
2021/03/24	68.4	128.52	38.6	129.86	128.00	29.8	100,686	0.03%
2021/03/23	74.7	131.94	56.9	132.26	130.50	17.8	99,806	0.02%
2021/03/22	41.8	128.29	89.2	127.48	130.00	-47.4	98,701	-0.05%
2021/03/19	103.1	124.92	241.5	124.52	123.50	-138.3	97,546	-0.14%	大買/大賣/鉅額交易
2021/03/18	118	129.65	179.7	129.68	129.50	-61.8	95,637	-0.06%	大買/大賣/
2021/03/17	49.9	125.29	145	125.67	126.00	-95.1	94,357	-0.10%	大賣/
2021/03/16	68.7	122.40	89.3	122.38	123.00	-20.6	92,873	-0.02%
2021/03/15	28.5	119.73	51.4	120.23	121.00	-22.9	92,452	-0.02%
2021/03/12	78.3	119.21	112.4	119.23	120.00	-34.1	93,263	-0.04%	大賣/
2021/03/11	80.9	116.94	129.9	117.16	117.00	-49	94,385	-0.05%	大賣/
2021/03/10	32.3	115.89	36.6	115.73	115.50	-4.3	93,926	0.00%
2021/03/09	32.6	113.42	24.3	113.80	115.00	8.3	93,640	0.01%
2021/03/08	23	114.39	21.3	115.29	113.50	1.7	93,481	0.00%
2021/03/05	116	114.36	44.5	115.15	115.00	71.5	92,985	0.08%	大買/
2021/03/04	36.1	113.69	18.6	114.61	114.50	17.5	92,545	0.02%
2021/03/03	100.4	114.18	69.4	114.61	115.50	31	91,575	0.03%
2021/03/02	34.9	113.03	29.3	114.12	112.00	5.6	90,689	0.01%
2021/02/26	109.3	112.64	19.2	113.60	112.00	90.1	90,179	0.10%	大買/
2021/02/25	73.3	115.18	119.3	115.26	116.50	-46	88,553	-0.05%	大賣/
2021/02/24	258.5	112.26	46	112.06	110.50	212.4	87,097	0.24%	大買/鉅額交易
2021/02/23	22.2	110.63	26.9	111.04	111.50	-4.7	86,598	-0.01%
2021/02/22	33	111.69	18.5	112.37	111.00	14.5	86,137	0.02%
2021/02/19	66	110.37	59.4	110.39	110.00	6.6	85,645	0.01%
2021/02/18	28.6	113.32	83.9	113.68	113.00	-55.3	84,850	-0.07%
2021/02/17	61	114.22	64.5	114.44	114.00	-3.5	84,908	0.00%
2021/02/05	38.4	113.91	41.7	115.22	113.50	-3.3	83,928	0.00%
2021/02/04	40.7	114.23	26	114.03	114.00	14.7	83,134	0.02%
2021/02/03	33.9	116.51	35.1	117.01	116.50	-1.3	82,680	0.00%
2021/02/02	81.4	115.65	59.2	116.12	116.50	22.2	82,107	0.03%
2021/02/01	38.2	111.07	112	110.65	113.00	-73.8	81,389	-0.09%	大賣/
2021/01/29	161.4	115.54	148.6	114.68	111.50	12.8	79,640	0.02%	大買/大賣/
2021/01/28	82.1	119.02	18.6	118.99	118.50	63.5	76,874	0.08%
2021/01/27	65.6	123.61	87.7	123.33	123.00	-22.2	75,136	-0.03%
2021/01/26	73.3	122.35	70.9	121.89	122.00	2.4	73,916	0.00%
2021/01/25	167.5	121.68	106.1	120.26	123.00	61.4	72,070	0.09%	大買/大賣/
2021/01/22	156	119.71	302.8	120.39	121.50	-146.8	70,174	-0.21%	大買/大賣/鉅額交易
2021/01/21	46.2	116.49	63	116.58	117.00	-16.9	67,021	-0.03%
2021/01/20	120.4	116.00	132	115.58	114.50	-11.5	66,129	-0.02%	大買/大賣/
2021/01/19	50.3	114.86	62.4	115.15	115.00	-12.1	64,197	-0.02%
2021/01/18	61.9	112.96	67.2	113.28	114.00	-5.4	63,005	-0.01%
2021/01/15	123.3	116.04	95.4	116.05	115.50	27.9	61,737	0.05%	大買/
2021/01/14	133.2	113.67	291.6	113.11	116.00	-158.4	59,302	-0.27%	大買/大賣/鉅額交易
2021/01/13	50.3	105.86	63.7	105.92	106.50	-13.4	54,542	-0.02%
2021/01/12	53.4	103.84	53.9	103.95	104.00	-0.6	53,983	0.00%
2021/01/11	77.6	107.56	41.2	107.70	107.50	36.4	53,647	0.07%
2021/01/08	126.6	107.59	63.3	107.88	108.00	63.3	53,291	0.12%	大買/
2021/01/07	60	106.73	205	106.80	107.00	-145	51,832	-0.28%	大賣/鉅額交易
2021/01/06	228	105.36	170.2	105.78	105.00	57.8	50,561	0.11%	大買/大賣/
2021/01/05	172.9	103.17	236.4	103.50	104.00	-63.5	47,274	-0.13%	大買/大賣/
2021/01/04	162.9	96.77	207.7	96.28	99.90	-44.8	44,037	-0.10%	大買/大賣/
2020/12/31	18.1	91.79	79.2	91.91	92.00	-61.1	40,427	-0.15%
2020/12/30	10	90.83	23.8	91.13	91.60	-13.8	40,179	-0.03%
2020/12/29	41	90.87	44	90.66	90.40	-3	39,796	-0.01%
2020/12/28	61	92.28	18.9	92.33	91.80	42.1	39,355	0.11%
2020/12/25	75.2	91.61	216.1	91.71	91.80	-140.9	38,556	-0.37%	大賣/鉅額交易
2020/12/24	5.1	89.51	41.6	89.46	89.60	-36.6	37,188	-0.10%
2020/12/23	17.9	88.71	25.5	88.91	88.80	-7.5	37,032	-0.02%
2020/12/22	23.5	89.37	80.6	88.98	87.70	-57.1	36,732	-0.16%
2020/12/21	14.3	87.88	26.2	87.86	88.00	-12	36,124	-0.03%
2020/12/18	3.4	87.82	13.2	87.73	87.70	-9.8	35,941	-0.03%
2020/12/17	11.3	87.86	10.1	88.05	87.80	1.2	35,866	0.00%
2020/12/16	21.1	87.96	46.4	87.92	88.20	-25.3	35,716	-0.07%
2020/12/15	22.8	86.82	15	86.84	87.10	7.8	35,463	0.02%
2020/12/14	25.3	88.27	24.2	88.66	87.70	1.1	35,162	0.00%
2020/12/11	18.1	86.83	82.8	86.72	87.60	-64.8	34,666	-0.19%
2020/12/10	56	87.73	167	87.50	87.70	-111.1	33,930	-0.33%	大賣/鉅額交易
2020/12/09	51.6	88.74	77.8	88.83	89.00	-26.2	33,480	-0.08%
2020/12/08	54.6	88.36	71.8	88.45	87.60	-17.2	32,621	-0.05%
2020/12/07	224.8	85.56	159.1	86.42	87.90	65.7	31,140	0.21%	大買/大賣/
2020/12/04	9.2	82.88	68	82.87	82.90	-58.9	28,798	-0.20%
2020/12/03	29.2	82.14	47.6	82.10	82.00	-18.4	28,368	-0.06%
2020/12/02	4	82.63	2	83.05	82.70	2	28,204	0.01%
2020/12/01	4.3	82.33	3.7	82.54	82.90	0.6	28,227	0.00%
2020/11/30	2	82.20	3	82.67	82.30	-1	28,504	0.00%
2020/11/27	11	82.68	12.1	82.61	82.60	-1.1	27,917	0.00%
2020/11/26	10.2	82.88	26.4	82.89	83.00	-16.2	27,869	-0.06%
2020/11/25	24	82.07	11.4	82.03	82.00	12.6	27,823	0.05%
2020/11/24	42.4	82.28	8	82.24	82.00	34.4	27,853	0.12%
2020/11/23	2.3	82.70	17.1	82.72	82.90	-14.8	27,877	-0.05%
2020/11/20	18.3	82.22	6	82.57	82.50	12.3	27,738	0.04%
2020/11/19	17.2	82.66	9	82.76	82.90	8.2	27,618	0.03%
2020/11/18	11.1	83.01	53	83.15	83.20	-41.9	27,595	-0.15%
2020/11/17	7.3	82.53	18	82.75	83.00	-10.8	27,491	-0.04%
2020/11/16	3	82.53	44	82.51	82.60	-41	27,885	-0.15%
2020/11/13	33.8	81.37	8	81.41	81.40	25.8	27,577	0.09%
2020/11/12	4.1	81.20	24.5	81.65	81.90	-20.5	27,494	-0.07%
2020/11/11	29.1	81.41	9.6	81.41	81.60	19.5	27,213	0.07%
2020/11/10	8.1	80.77	19	80.71	80.80	-10.9	27,174	-0.04%
2020/11/09	9	80.71	28	80.96	81.20	-19	28,235	-0.07%
2020/11/06	2.1	79.40	12.1	79.61	79.70	-10.1	28,321	-0.04%
2020/11/05	6	78.82	13.6	78.97	79.00	-7.6	28,488	-0.03%
2020/11/04	1.3	78.43	13	78.92	78.80	-11.7	29,073	-0.04%
2020/11/03	9.5	78.39	3	78.47	78.30	6.5	29,122	0.02%
2020/11/02	0.2	78.17	4.2	78.13	78.30	-4	29,432	-0.01%
2020/10/30	3.9	77.63	5.4	77.84	77.50	-1.5	29,600	-0.01%
2020/10/29	30.3	77.30	5	77.56	78.00	25.3	29,550	0.09%
2020/10/28	21.3	78.75	8	79.23	78.30	13.3	30,059	0.04%
2020/10/27	4.1	79.70	3	79.63	80.00	1.1	30,234	0.00%
2020/10/26	2.1	80.25	8	80.31	80.20	-5.9	30,632	-0.02%
2020/10/23	4	80.60	1	80.89	80.70	3	31,049	0.01%
2020/10/22	12	80.72	8	80.55	80.80	4	32,073	0.01%
2020/10/21	6.1	80.91	10	80.80	80.40	-4	32,779	-0.01%
2020/10/20	19.3	81.25	14	81.43	81.40	5.3	33,058	0.02%
2020/10/19	10.4	80.86	75	80.83	81.30	-64.6	33,610	-0.19%
2020/10/16	14	79.04	46	79.00	78.60	-32	33,408	-0.10%
2020/10/15	3	78.13	5	78.20	78.10	-2	33,847	-0.01%
2020/10/14	7.9	78.10	5	78.30	78.00	2.9	34,602	0.01%
2020/10/13	1	78.30	3	78.60	78.90	-2	34,800	-0.01%
2020/10/12	12	78.59	44	78.52	78.70	-32	35,259	-0.09%
2020/10/08	31	77.80	10	77.81	78.00	21	35,425	0.06%
2020/10/07	1.1	77.41	5	77.58	77.40	-4	35,744	-0.01%
2020/10/06	4.1	77.85	5	78.08	77.80	-0.9	36,066	0.00%
2020/10/05	2	77.90	4	78.23	77.70	-2	36,653	-0.01%
2020/09/30	18	77.64	8	77.60	77.40	10	37,159	0.03%
2020/09/29	12.2	77.63	7.1	77.53	77.00	5	37,455	0.01%
2020/09/28	7.4	75.75	22	76.51	76.90	-14.6	37,793	-0.04%
2020/09/25	24	74.85	16	74.48	74.30	8	38,001	0.02%
2020/09/24	107	75.58	31	75.47	75.00	76	38,076	0.20%	大買/
2020/09/23	32	76.92	37	76.76	76.70	-5	37,687	-0.01%
2020/09/22	11.4	76.91	5	77.06	76.80	6.4	38,132	0.02%
2020/09/21	3.1	77.53	3.3	77.94	77.40	-0.2	38,706	0.00%
2020/09/18	11	77.75	0	0.00	77.60	11	40,000	0.03%
2020/09/17	12.1	78.23	4	78.70	78.10	8.1	40,947	0.02%
2020/09/16	4.2	78.80	3.8	78.77	78.80	0.4	41,362	0.00%
2020/09/15	15.1	79.15	13.4	79.16	79.10	1.7	41,339	0.00%
2020/09/14	2.1	79.16	15	79.19	79.40	-12.9	41,646	-0.03%
2020/09/11	3	78.37	16	78.39	78.50	-13	41,491	-0.03%
2020/09/10	5.2	78.31	5	78.38	78.50	0.2	41,523	0.00%
2020/09/09	7.2	77.36	1	77.90	77.90	6.2	41,410	0.01%
2020/09/08	27	77.51	16	77.74	77.50	11	41,473	0.03%
2020/09/07	21.6	77.18	6	77.17	77.30	15.6	41,611	0.04%
2020/09/04	35.4	76.91	5	77.00	76.90	30.4	41,954	0.07%
2020/09/03	31	78.39	19	78.59	77.70	12	41,789	0.03%
2020/09/02	12	77.26	11	77.16	77.80	1	41,734	0.00%
2020/09/01	0.1	77.20	3	76.83	77.00	-2.9	42,211	-0.01%
2020/08/31	10.2	77.44	3.1	77.60	76.90	7.1	42,474	0.02%
2020/08/28	17.3	77.42	11	77.65	77.50	6.3	42,692	0.01%
2020/08/27	21	77.76	13	78.03	77.50	8	42,988	0.02%
2020/08/26	10.6	77.98	3.1	78.01	78.20	7.5	43,281	0.02%
2020/08/25	10	78.10	2.3	78.44	78.30	7.7	43,441	0.02%
2020/08/24	2	77.90	2	77.95	77.60	0	43,891	0.00%
2020/08/21	31.1	78.09	14	78.04	78.20	17.1	43,964	0.04%
2020/08/20	39.1	77.59	26.2	77.41	77.10	12.9	43,929	0.03%
2020/08/19	5	79.62	35	80.22	79.30	-30	43,368	-0.07%
2020/08/18	13	79.85	4	79.80	79.80	9	43,283	0.02%
2020/08/17	13.1	80.22	9	80.29	80.20	4	43,604	0.01%
2020/08/14	12	80.12	10	80.24	80.40	2	43,618	0.00%
2020/08/13	58	80.04	15.4	79.96	79.50	42.6	43,559	0.10%
2020/08/12	149	81.00	30	80.78	81.40	119	42,948	0.28%	大買/鉅額交易
2020/08/11	32.1	79.86	23	80.17	79.80	9.1	43,139	0.02%
2020/08/10	24	79.71	26.8	80.09	80.50	-2.8	43,407	-0.01%
2020/08/07	17	78.62	21	78.89	78.30	-4	43,275	-0.01%
2020/08/06	38.4	79.04	21	79.19	79.00	17.4	43,625	0.04%
2020/08/05	22.8	78.10	9	78.16	77.90	13.8	43,829	0.03%
2020/08/04	12.1	77.93	12	77.94	78.10	0.1	44,340	0.00%
2020/08/03	61.1	77.76	14	78.02	77.10	47.1	44,597	0.11%
2020/07/31	22.2	78.98	10	79.21	78.40	12.2	44,108	0.03%
2020/07/30	25.1	77.92	4	77.83	78.00	21.1	43,832	0.05%
2020/07/29	43	78.37	1	78.30	78.00	42	43,666	0.10%
2020/07/28	59.7	79.66	34.2	80.05	78.40	25.5	43,848	0.06%
2020/07/27	34.7	78.47	25	78.36	78.00	9.7	43,342	0.02%
2020/07/24	25.1	80.79	12.1	80.41	80.00	13	42,760	0.03%
2020/07/23	31.1	81.91	44.2	81.99	82.10	-13.1	42,348	-0.03%
2020/07/22	80.9	85.53	42	85.54	85.90	38.9	41,517	0.09%
2020/07/21	81.6	85.37	42.7	85.59	85.30	38.9	40,594	0.10%
2020/07/20	57	86.00	34	86.58	86.80	23	39,798	0.06%
2020/07/17	14	88.24	15	88.35	88.00	-1	39,066	0.00%
2020/07/16	25	87.92	25	87.44	87.60	0	39,095	0.00%
2020/07/15	8	86.86	8	86.80	86.60	0	38,790	0.00%
2020/07/14	20.4	86.70	11	86.80	86.30	9.4	39,163	0.02%
2020/07/13	3	86.47	32	86.01	86.70	-29	39,298	-0.07%
2020/07/10	58.3	85.38	185.4	85.71	84.80	-127.1	39,392	-0.32%	大賣/鉅額交易
2020/07/09	45.9	86.15	7.2	86.39	86.20	38.7	39,134	0.10%
2020/07/08	7	86.93	28.2	87.06	87.00	-21.2	38,728	-0.05%
2020/07/07	19	86.34	9	86.49	87.00	10	38,430	0.03%
2020/07/06	32.5	86.58	27.3	86.45	86.40	5.2	38,484	0.01%
2020/07/03	24.6	85.19	25	85.40	85.30	-0.4	39,251	0.00%
2020/07/02	13.5	85.46	15	85.61	86.00	-1.5	39,318	0.00%
2020/07/01	23	86.69	23.4	86.44	85.90	-0.4	39,567	0.00%
2020/06/30	14.1	86.07	62	86.13	86.30	-47.9	39,234	-0.12%
2020/06/29	45.1	85.04	57	84.42	85.20	-11.9	38,911	-0.03%
2020/06/24	68.1	83.10	64	82.69	83.50	4.1	37,861	0.01%
2020/06/23	19	79.85	32	79.95	80.20	-13	37,387	-0.03%
2020/06/22	5.2	78.59	4.2	78.68	78.90	1.1	37,269	0.00%
2020/06/19	2	78.45	7	78.40	78.80	-5	37,883	-0.01%
2020/06/18	7.1	78.22	4	78.25	78.50	3.1	37,988	0.01%
2020/06/17	43.1	78.10	8.5	78.13	78.20	34.6	38,713	0.09%
2020/06/16	1.1	78.30	6.1	78.33	78.40	-5	40,122	-0.01%
2020/06/15	22	77.64	0	0.00	77.00	22	41,533	0.05%
2020/06/12	8	77.51	3	77.23	78.00	5	42,349	0.01%
2020/06/11	22.4	79.13	16	79.06	78.60	6.4	42,992	0.01%
2020/06/10	1	79.70	15	79.76	79.90	-14	43,388	-0.03%
2020/06/09	7.1	79.70	20	79.60	79.50	-12.9	44,767	-0.03%
2020/06/08	2	79.40	32.6	79.48	79.70	-30.6	45,559	-0.07%
2020/06/05	3	78.13	42.7	78.28	78.50	-39.7	45,175	-0.09%
2020/06/04	2.4	78.07	13.3	78.21	78.40	-10.9	45,232	-0.02%
2020/06/03	5	78.12	65	78.06	78.10	-60	45,254	-0.13%
2020/06/02	20	77.20	55	77.30	77.10	-35	45,186	-0.08%
2020/06/01	3	76.50	59	76.44	76.20	-56	45,106	-0.12%
2020/05/29	2.4	74.91	12	75.23	75.80	-9.7	45,158	-0.02%
2020/05/28	36.2	75.62	67.2	75.43	75.30	-31	44,994	-0.07%
2020/05/27	5	75.08	11	75.12	75.30	-6	45,453	-0.01%
2020/05/26	18.1	74.61	52.3	75.05	74.80	-34.2	45,969	-0.07%
2020/05/25	14.1	73.01	17.4	73.31	73.60	-3.3	46,216	-0.01%
2020/05/22	147.2	73.93	0	0.00	73.60	147.2	46,552	0.32%	大買/鉅額交易
2020/05/21	27	74.76	3.7	74.81	74.70	23.3	46,325	0.05%
2020/05/20	16.1	74.68	14	74.62	74.50	2.1	46,417	0.00%
2020/05/19	49	74.96	3	75.27	74.80	46	46,489	0.10%
2020/05/18	85.6	75.35	29	75.51	75.00	56.6	46,100	0.12%
2020/05/15	24	77.41	96.6	77.44	77.10	-72.6	45,526	-0.16%
2020/05/14	28.1	78.46	16	78.29	78.20	12.1	45,023	0.03%
2020/05/13	148.4	78.65	22	78.47	78.80	126.4	44,680	0.28%	大買/鉅額交易
2020/05/12	82.1	77.66	5	77.84	77.30	77.1	44,565	0.17%
2020/05/11	11.5	78.57	68.8	78.60	78.90	-57.4	44,747	-0.13%
2020/05/08	13.2	76.21	30	76.52	76.20	-16.8	44,242	-0.04%
2020/05/07	5	75.02	8	75.34	75.20	-3	44,308	-0.01%
2020/05/06	8	74.41	3	74.73	74.30	5	44,218	0.01%
2020/05/05	21.7	74.32	18	74.64	74.10	3.7	44,492	0.01%
2020/05/04	43.1	74.45	5	74.40	74.50	38.1	44,768	0.08%
2020/04/30	13.5	76.62	64.1	76.29	77.00	-50.6	44,694	-0.11%
2020/04/29	39	75.83	19	75.72	75.60	20	44,975	0.04%
2020/04/28	3.2	75.01	55.3	74.99	75.20	-52.1	45,609	-0.11%
2020/04/27	0.1	74.90	22.4	74.92	74.90	-22.3	47,798	-0.05%
2020/04/24	9.4	73.85	7	74.10	73.80	2.4	47,910	0.01%
2020/04/23	3	74.23	15	75.00	74.00	-12	48,896	-0.02%
2020/04/22	5	73.02	16	72.93	73.90	-11	48,768	-0.02%
2020/04/21	60.1	74.21	11	75.04	73.50	49.1	48,703	0.10%
2020/04/20	8.2	76.02	8	76.03	76.20	0.2	48,171	0.00%
2020/04/17	64.1	75.80	59.3	75.97	75.80	4.8	48,024	0.01%
2020/04/16	22	74.45	5	74.62	74.00	17	47,392	0.04%
2020/04/15	40.1	74.60	27	74.28	74.10	13.1	47,157	0.03%
2020/04/14	3.1	73.79	18	74.20	74.40	-14.9	47,387	-0.03%
2020/04/13	19	73.31	9	73.17	73.10	10	47,485	0.02%
2020/04/10	15.6	73.67	59.1	73.53	73.90	-43.4	47,506	-0.09%
2020/04/09	92.5	74.08	103	74.30	74.00	-10.6	47,817	-0.02%	大賣/
2020/04/08	121.4	73.75	67	74.23	75.00	54.4	47,242	0.12%	大買/
2020/04/07	24.1	70.98	14	71.31	71.20	10.1	45,981	0.02%
2020/04/06	14	69.84	1	69.92	70.20	13	45,466	0.03%
2020/04/01	24.1	70.16	11	70.01	70.00	13.1	44,975	0.03%
2020/03/31	29.1	70.02	1.4	70.20	69.90	27.7	44,733	0.06%
2020/03/30	12	69.72	24	69.91	70.00	-12	44,283	-0.03%
2020/03/27	35	71.30	15	71.29	70.10	20	43,919	0.05%
2020/03/26	9	70.77	10.1	71.07	71.00	-1.1	43,204	0.00%
2020/03/25	64.3	71.70	35.1	72.21	71.40	29.2	43,208	0.07%
2020/03/24	12.1	69.96	11	69.92	69.40	1.1	42,793	0.00%
2020/03/23	33.2	67.71	7.1	68.03	67.50	26.2	43,074	0.06%
2020/03/20	51.8	69.61	33	70.28	70.80	18.8	42,561	0.04%
2020/03/19	78.2	67.43	90	67.73	66.30	-11.8	41,412	-0.03%
2020/03/18	79.2	70.58	10	70.62	70.00	69.2	40,185	0.17%
2020/03/17	31.3	70.93	13	71.61	70.60	18.3	39,472	0.05%
2020/03/16	44.1	72.38	16	72.38	71.10	28.1	38,858	0.07%
2020/03/13	42.4	71.25	47.6	71.42	74.60	-5.3	38,007	-0.01%
2020/03/12	122.5	75.35	37	75.48	74.70	85.5	36,846	0.23%	大買/
2020/03/11	31.4	78.95	5	79.00	78.60	26.4	35,761	0.07%
2020/03/10	21.2	79.06	46	78.85	79.40	-24.9	35,582	-0.07%
2020/03/09	39.4	79.43	9	79.41	79.10	30.4	35,358	0.09%
2020/03/06	20.2	80.95	2	80.90	80.80	18.2	35,166	0.05%
2020/03/05	15.1	83.22	3	82.93	82.70	12.1	35,040	0.03%
2020/03/04	3	81.30	5.2	81.45	81.70	-2.2	35,049	-0.01%
2020/03/03	18	81.38	114	81.02	81.00	-96	34,888	-0.28%	大賣/
2020/03/02	44	79.07	14.6	79.25	79.20	29.4	34,638	0.08%
2020/02/27	10.6	80.44	7.3	80.24	80.30	3.2	34,937	0.01%
2020/02/26	34	81.09	5	81.86	81.10	29	34,982	0.08%
2020/02/25	17.2	81.40	20	81.53	82.30	-2.9	34,763	-0.01%
2020/02/24	37.2	80.74	6	80.82	80.70	31.2	34,847	0.09%
2020/02/21	27.4	81.89	41	81.82	81.70	-13.6	35,036	-0.04%
2020/02/20	45	82.92	0.3	82.90	82.80	44.8	36,338	0.12%
2020/02/19	9	83.20	48	83.39	83.80	-39	36,346	-0.11%
2020/02/18	54.1	83.53	35	83.40	83.40	19.1	36,642	0.05%
2020/02/17	26.1	83.93	1	84.00	83.90	25.1	37,750	0.07%
2020/02/14	10	84.76	4	84.83	84.90	6	38,341	0.02%
2020/02/13	10.1	85.61	19	85.35	84.70	-9	39,439	-0.02%
2020/02/12	7.1	84.44	25	84.45	85.50	-17.9	40,708	-0.04%
2020/02/11	3.2	82.90	12	82.85	82.90	-8.8	41,559	-0.02%
2020/02/10	14.8	80.60	32	81.36	82.00	-17.2	42,608	-0.04%
2020/02/07	17.1	83.15	10	82.95	82.90	7.1	43,602	0.02%
2020/02/06	17	82.56	20.4	83.27	83.60	-3.4	45,059	-0.01%
2020/02/05	6	82.30	16	82.21	82.20	-10	46,922	-0.02%
2020/02/04	40	83.07	13.4	83.53	82.20	26.6	48,200	0.06%
2020/02/03	46.1	80.38	22	80.26	82.20	24.1	48,094	0.05%
2020/01/31	56.3	83.73	30	83.52	83.20	26.3	47,505	0.06%
2020/01/30	103.8	83.97	58.5	84.18	83.10	45.3	47,070	0.10%	大買/
2020/01/20	10.1	92.36	22	92.65	92.30	-12	44,925	-0.03%
2020/01/17	23	92.05	55.2	92.08	92.30	-32.2	44,926	-0.07%
2020/01/16	0	0.00	19	89.93	90.00	-19	44,307	-0.04%
2020/01/15	0	0.00	19	90.05	89.90	-19	45,467	-0.04%
2020/01/14	5	89.78	7	89.93	90.00	-2	46,469	0.00%
2020/01/13	7.1	89.27	58	89.07	89.60	-51	46,698	-0.11%
2020/01/10	10	88.20	33.2	88.46	89.00	-23.2	47,630	-0.05%
2020/01/09	19.4	87.38	14.1	87.36	87.10	5.3	48,452	0.01%
2020/01/08	44.5	87.38	51	86.82	86.50	-6.5	48,573	-0.01%
2020/01/07	29.3	89.33	16.5	89.05	89.10	12.8	48,302	0.03%
2020/01/06	4.1	90.57	19	90.75	90.50	-14.9	48,395	-0.03%
2020/01/03	23	91.60	25.1	91.34	91.60	-2.1	48,271	0.00%
2020/01/02	10	90.94	12.5	90.90	90.80	-2.5	48,116	-0.01%
2019/12/31	13	90.87	30.1	90.91	90.80	-17.1	48,193	-0.04%
2019/12/30	4.1	91.27	25.6	91.21	90.90	-21.5	48,265	-0.04%
2019/12/27	1.5	91.20	40.2	91.62	91.50	-38.7	48,462	-0.08%
2019/12/26	31.1	90.79	1	90.90	90.80	30.1	48,560	0.06%
2019/12/25	28	91.00	11.8	91.00	91.00	16.2	49,146	0.03%
2019/12/24	20.1	91.16	11	90.97	90.90	9.1	49,384	0.02%
2019/12/23	2	90.95	18.8	91.34	91.50	-16.8	49,552	-0.03%
2019/12/20	8	91.56	15.2	91.87	91.10	-7.2	49,578	-0.01%
2019/12/19	4.7	91.86	16.5	91.77	92.20	-11.8	49,260	-0.02%
2019/12/18	29	92.48	44	92.07	92.40	-15	48,958	-0.03%
2019/12/17	10.2	91.16	24	91.35	91.60	-13.8	48,539	-0.03%
2019/12/16	8	91.69	21.6	91.77	91.60	-13.6	48,561	-0.03%
2019/12/13	29	91.50	19.8	91.67	91.00	9.2	48,552	0.02%
2019/12/12	16	91.63	54.1	91.68	91.00	-38.1	48,727	-0.08%
2019/12/11	2	91.00	14	91.04	91.30	-12	48,865	-0.02%
2019/12/10	6	90.27	2	90.25	90.30	4	49,354	0.01%
2019/12/09	1.6	91.29	19.1	91.12	91.00	-17.5	49,715	-0.04%
2019/12/06	11	90.47	6	90.30	90.50	5	49,472	0.01%
2019/12/05	7.4	89.92	33.8	90.00	89.90	-26.4	49,467	-0.05%
2019/12/04	57	89.14	2	89.15	89.50	55	49,622	0.11%
2019/12/03	6	89.35	58.6	89.47	90.00	-52.6	49,672	-0.11%
2019/12/02	16	87.82	24	88.41	88.60	-8	49,485	-0.02%
2019/11/29	48.4	89.09	32	89.37	88.50	16.4	49,213	0.03%
2019/11/28	10	90.12	20.6	90.42	89.80	-10.6	48,897	-0.02%
2019/11/27	0	0.00	21	90.36	90.60	-21	49,237	-0.04%
2019/11/26	14.8	89.98	18	89.71	89.90	-3.2	49,243	-0.01%
2019/11/25	40	89.80	16	89.71	89.60	24	48,294	0.05%
2019/11/22	6.3	91.91	19	91.93	91.40	-12.8	47,978	-0.03%
2019/11/21	6	90.93	14	91.79	92.50	-8	47,972	-0.02%
2019/11/20	11	91.65	33	91.99	91.90	-22	47,375	-0.05%
2019/11/19	1.5	92.57	62.2	92.32	92.80	-60.7	47,024	-0.13%
2019/11/18	4.1	90.15	28.6	90.27	90.50	-24.5	45,679	-0.05%
2019/11/15	15.5	90.25	20	90.24	90.10	-4.5	45,397	-0.01%
2019/11/14	21	90.83	44	90.20	89.30	-23	45,007	-0.05%
2019/11/13	22	89.52	32.1	89.70	89.70	-10.1	44,081	-0.02%
2019/11/12	33	90.00	211.2	89.25	91.00	-178.2	43,699	-0.41%	大賣/鉅額交易
2019/11/11	79.9	87.92	363.2	88.59	87.90	-283.3	42,815	-0.66%	大賣/鉅額交易
2019/11/08	118	91.67	45.6	91.40	90.90	72.4	41,247	0.18%	大買/
2019/11/07	5.5	90.46	111.8	90.33	90.80	-106.3	39,749	-0.27%	大賣/鉅額交易
2019/11/06	42.3	90.28	207.9	90.05	90.40	-165.6	38,542	-0.43%	大賣/鉅額交易
2019/11/05	87.4	89.84	154.6	89.66	90.00	-67.2	37,282	-0.18%	大賣/
2019/11/04	54.3	87.66	119.9	87.36	89.00	-65.6	36,054	-0.18%	大賣/
2019/11/01	90	82.31	126	83.14	84.80	-36	34,294	-0.10%	大賣/
2019/10/31	29	80.96	11	80.87	80.60	18	33,093	0.05%
2019/10/30	7.1	80.28	19.1	80.18	80.20	-12	32,959	-0.04%
2019/10/29	48.2	80.79	44.6	80.71	80.80	3.6	32,835	0.01%
2019/10/28	31	80.44	2	80.35	80.10	29	32,576	0.09%
2019/10/25	14.6	79.84	12	80.10	80.20	2.6	32,470	0.01%
2019/10/24	9	80.61	9.4	80.51	80.50	-0.4	32,252	0.00%
2019/10/23	12	80.04	75.8	80.51	80.50	-63.8	32,630	-0.20%
2019/10/22	47	79.22	51	79.32	79.50	-4	32,364	-0.01%
2019/10/21	17.4	76.86	32	76.97	77.60	-14.6	31,601	-0.05%
2019/10/18	11.1	77.24	63	77.54	76.90	-51.9	31,704	-0.16%
2019/10/17	29	76.45	104	75.99	77.20	-75	30,791	-0.24%	大賣/
2019/10/16	13	75.01	17.8	74.98	75.00	-4.8	29,769	-0.02%
2019/10/15	37.2	74.90	69	74.77	74.70	-31.8	29,704	-0.11%
2019/10/14	81	74.34	38.1	74.18	74.50	42.9	30,027	0.14%
2019/10/09	21	73.36	6.5	73.26	72.90	14.5	29,767	0.05%
2019/10/08	4.2	73.87	17	73.88	74.00	-12.8	29,894	-0.04%
2019/10/07	67	73.72	44.2	73.58	73.40	22.8	29,759	0.08%
2019/10/04	25.8	72.42	6	72.55	72.70	19.8	29,672	0.07%
2019/10/03	28	71.92	28	71.99	72.00	0	29,708	0.00%
2019/10/02	16	72.31	6	72.28	72.30	10	29,572	0.03%
2019/10/01	36	72.46	32	72.59	72.60	4	29,331	0.01%
2019/09/27	21	73.47	0	0.00	73.20	21	28,815	0.07%
2019/09/26	23	74.39	7	74.73	74.00	16	28,901	0.06%
2019/09/25	13	74.32	4	74.50	74.80	9	28,895	0.03%
2019/09/24	5	74.84	6.5	74.90	74.90	-1.5	29,218	-0.01%
2019/09/23	8	74.63	1	74.40	74.70	7	29,240	0.02%
2019/09/20	8.6	74.16	26	74.46	74.50	-17.4	29,577	-0.06%
2019/09/19	23.5	74.03	5	74.20	73.50	18.5	29,314	0.06%
2019/09/18	5	74.50	46.8	74.31	74.40	-41.8	29,144	-0.14%
2019/09/17	23.1	74.69	21.8	74.96	74.60	1.3	29,059	0.00%
2019/09/16	44	75.90	5	75.90	76.00	39	29,303	0.13%
2019/09/12	31	75.59	14	75.74	76.00	17	29,068	0.06%
2019/09/11	6	74.42	1	74.50	74.50	5	28,869	0.02%
2019/09/10	14.6	74.05	40	74.25	74.10	-25.4	28,884	-0.09%
2019/09/09	4.4	75.10	5	75.10	74.70	-0.6	29,030	0.00%
2019/09/06	2.2	75.64	36	75.09	75.00	-33.8	29,372	-0.12%
2019/09/05	4.3	75.02	17.2	74.80	74.90	-12.9	29,587	-0.04%
2019/09/04	40	74.10	25	74.21	74.30	15	29,815	0.05%
2019/09/03	3	73.90	1	73.80	73.60	2	29,905	0.01%
2019/09/02	10.1	74.24	6	73.93	74.00	4.1	30,251	0.01%
2019/08/30	0	0.00	41.1	73.52	74.20	-41.1	30,587	-0.13%
2019/08/29	22.7	71.94	8	72.00	71.90	14.7	30,724	0.05%
2019/08/28	5	72.20	3	72.26	72.40	2	31,041	0.01%
2019/08/27	8.8	72.18	8	72.11	72.20	0.8	31,307	0.00%
2019/08/26	8.4	71.94	10	71.96	72.00	-1.6	31,562	-0.01%
2019/08/23	14	73.45	2	73.40	73.30	12	31,812	0.04%
2019/08/22	4	73.53	2	73.55	73.90	2	32,267	0.01%
2019/08/21	10.2	73.28	6.2	73.54	73.50	4	34,158	0.01%
2019/08/20	16.1	72.58	0	0.00	72.40	16.1	34,127	0.05%
2019/08/19	10.1	72.44	5	72.90	72.40	5.1	34,491	0.01%
2019/08/16	16.9	71.70	3	71.97	72.00	13.9	35,197	0.04%
2019/08/15	34	71.66	5	71.62	71.60	29	35,147	0.08%
2019/08/14	9.4	73.17	6	73.28	72.60	3.4	35,268	0.01%
2019/08/13	23	73.47	11	73.00	72.90	12	35,218	0.03%
2019/08/12	8.1	74.11	2.5	74.12	73.70	5.6	35,749	0.02%
2019/08/08	15.2	73.17	5	73.40	73.10	10.2	36,472	0.03%
2019/08/07	52	73.13	0	0.00	72.90	52	37,306	0.14%
2019/08/06	79	71.45	3	73.33	73.30	76	37,843	0.20%
2019/08/05	116.2	73.10	83.3	73.17	72.80	32.9	37,786	0.09%	大買/
2019/08/02	39.1	75.89	1	76.00	75.50	38.1	37,404	0.10%
2019/08/01	17	77.90	13.7	77.96	77.90	3.3	37,162	0.01%
2019/07/31	4.4	78.15	15	78.24	78.60	-10.6	37,041	-0.03%
2019/07/30	4.2	77.92	28	78.17	77.80	-23.8	37,167	-0.06%
2019/07/29	16.2	78.26	43	78.18	78.40	-26.8	37,511	-0.07%
2019/07/26	33.1	78.47	19	78.51	78.40	14.1	37,626	0.04%
2019/07/25	91	78.21	57.3	78.51	78.60	33.6	37,671	0.09%
2019/07/24	203.4	81.26	306.8	81.13	81.30	-103.4	37,192	-0.28%	大買/大賣/鉅額交易
2019/07/23	26.2	80.80	24.4	80.87	80.90	1.8	36,534	0.00%
2019/07/22	58.2	80.67	175.4	79.87	80.60	-117.2	36,414	-0.32%	大賣/鉅額交易
2019/07/19	25.1	79.50	1	79.70	79.30	24.1	36,308	0.07%
2019/07/18	23	79.38	11	79.13	79.00	12	36,773	0.03%
2019/07/17	445.3	79.86	72.5	80.03	79.30	372.8	37,533	0.99%	大買/鉅額交易
2019/07/16	4	79.95	24.3	79.56	80.00	-20.3	37,702	-0.05%
2019/07/15	26	77.09	30.5	77.19	78.10	-4.5	38,121	-0.01%
2019/07/12	13.1	77.75	13	77.63	77.60	0.1	40,175	0.00%
2019/07/11	4	78.15	4	78.33	78.20	0	41,245	0.00%
2019/07/10	8	78.03	9.4	77.93	77.90	-1.4	42,238	0.00%
2019/07/09	16.8	78.16	1	77.90	77.90	15.8	43,101	0.04%
2019/07/08	26	78.60	5	78.70	79.00	21	43,727	0.05%
2019/07/05	16	78.03	103.6	78.10	78.20	-87.6	44,148	-0.20%	大賣/
2019/07/04	9	77.73	1.1	77.62	77.70	7.9	44,538	0.02%
2019/07/03	21	77.91	3	77.53	77.50	18	44,768	0.04%
2019/07/02	70	79.43	21	78.91	79.10	49	45,091	0.11%
2019/07/01	6.2	79.20	21	79.09	79.40	-14.8	45,435	-0.03%
2019/06/28	9.2	77.68	7.3	77.58	77.40	1.9	46,469	0.00%
2019/06/27	1.2	77.57	49	77.38	77.40	-47.8	48,925	-0.10%
2019/06/26	7	76.34	3	76.60	76.30	4	49,037	0.01%
2019/06/25	16.1	76.89	77	76.23	76.40	-61	48,862	-0.12%
2019/06/24	2	76.60	11	76.50	77.10	-9	48,644	-0.02%
2019/06/21	34.2	77.63	35	77.22	76.80	-0.8	48,291	0.00%
2019/06/20	7	77.54	26.8	77.44	77.70	-19.8	47,665	-0.04%
2019/06/19	11.8	76.70	30.2	76.99	77.20	-18.4	47,481	-0.04%
2019/06/18	26	76.09	23	75.88	75.90	3	46,966	0.01%
2019/06/17	8.9	76.04	79.5	75.85	76.40	-70.6	46,586	-0.15%
2019/06/14	93.5	75.17	58.2	75.10	75.10	35.3	46,296	0.08%
2019/06/13	32.1	73.86	26	74.00	74.20	6.1	45,938	0.01%
2019/06/12	8.1	72.48	22	73.49	73.70	-13.9	45,892	-0.03%
2019/06/11	3.2	72.41	21	72.40	72.40	-17.8	45,480	-0.04%
2019/06/10	19.2	71.88	16.8	71.91	72.10	2.4	45,277	0.01%
2019/06/06	62	71.24	55	71.29	71.10	7	44,971	0.02%
2019/06/05	35.2	71.83	3	71.63	71.00	32.2	44,606	0.07%
2019/06/04	43.5	72.20	7	72.34	71.80	36.5	44,249	0.08%
2019/06/03	67.9	72.97	9	73.16	73.40	58.9	43,903	0.13%
2019/05/31	41	74.12	149.3	74.21	73.90	-108.3	43,607	-0.25%	大賣/鉅額交易
2019/05/30	148.1	72.91	32	72.90	73.40	116.1	42,989	0.27%	大買/鉅額交易
2019/05/29	57	70.49	43	70.89	72.20	14	42,844	0.03%
2019/05/28	20.9	71.35	5.6	71.51	71.20	15.3	42,521	0.04%
2019/05/27	20.5	71.44	4	71.38	71.40	16.5	40,574	0.04%
2019/05/24	60.3	71.59	10	71.43	71.40	50.3	40,541	0.12%
2019/05/23	96.6	71.95	15	71.57	71.50	81.6	40,262	0.20%
2019/05/22	33.7	74.53	3	74.00	74.00	30.7	39,723	0.08%
2019/05/21	34.2	75.01	7	75.00	75.00	27.2	39,988	0.07%
2019/05/20	20	75.01	8	75.05	75.00	12	39,825	0.03%
2019/05/17	23.1	75.60	32	75.57	74.70	-8.9	39,707	-0.02%
2019/05/16	24.4	76.87	8	76.90	75.90	16.4	39,278	0.04%
2019/05/15	43.1	77.85	13	77.92	77.80	30.1	38,512	0.08%
2019/05/14	21.5	79.71	39	79.35	79.70	-17.5	37,886	-0.05%
2019/05/13	17.1	81.93	8	81.86	81.20	9.1	37,563	0.02%
2019/05/10	31.1	84.57	28	84.60	83.70	3.1	37,575	0.01%
2019/05/09	22	85.10	5	84.60	84.30	17	37,560	0.05%
2019/05/08	4.8	85.78	15	85.93	85.90	-10.2	37,350	-0.03%
2019/05/07	25	86.24	14.8	86.72	86.60	10.2	37,276	0.03%
2019/05/06	34.2	85.66	17.3	85.53	84.90	16.9	37,269	0.05%
2019/05/03	4.5	87.52	18	87.66	88.20	-13.5	36,812	-0.04%
2019/05/02	13.3	86.69	6	86.90	86.90	7.3	36,616	0.02%
2019/04/30	14	86.83	17.9	86.94	86.90	-3.9	36,365	-0.01%
2019/04/29	8.4	87.98	19	87.80	87.80	-10.6	36,026	-0.03%
2019/04/26	24.3	87.26	20	87.19	87.40	4.3	35,703	0.01%
2019/04/25	21	86.35	26.6	86.70	86.80	-5.6	35,423	-0.02%
2019/04/24	29.3	87.14	25	87.35	86.90	4.3	35,170	0.01%
2019/04/23	30.6	87.82	30.8	87.76	88.30	-0.2	34,864	0.00%
2019/04/22	42.6	88.34	119.4	88.14	87.80	-76.8	34,003	-0.23%	大賣/
2019/04/19	66.6	89.81	41	91.03	88.90	25.6	33,706	0.08%
2019/04/18	74.6	93.63	134	94.06	91.60	-59.4	32,619	-0.18%	大賣/
2019/04/17	59.5	91.56	66.4	91.56	91.80	-6.9	30,553	-0.02%
2019/04/16	46.7	90.17	68.9	90.33	89.90	-22.2	29,346	-0.08%
2019/04/15	43.3	87.83	30.5	88.87	89.30	12.9	28,411	0.05%
2019/04/12	44.2	86.23	47.7	86.22	86.50	-3.5	27,828	-0.01%
2019/04/11	35.7	83.86	12	84.16	83.80	23.7	27,456	0.09%
2019/04/10	4	82.63	52.4	82.79	83.00	-48.4	26,990	-0.18%
2019/04/09	1.1	82.36	4	82.48	82.50	-2.9	26,686	-0.01%
2019/04/08	32.1	82.59	3	82.70	82.40	29.1	26,501	0.11%
2019/04/03	33.1	81.69	15	81.33	81.90	18.1	25,825	0.07%
2019/04/02	24.4	82.17	280.6	82.71	82.00	-256.2	25,304	-1.01%	大賣/鉅額交易
2019/04/01	37.1	77.59	289.5	80.17	80.80	-252.4	23,838	-1.06%	大賣/鉅額交易
2019/03/29	2	72.30	19.2	73.33	73.50	-17.2	21,133	-0.08%
2019/03/28	0	0.00	0.4	71.80	71.80	-0.4	21,058	0.00%
2019/03/27	2.1	71.95	0	0.00	71.90	2.1	21,359	0.01%
2019/03/26	0.5	71.80	11	71.71	71.80	-10.6	21,516	-0.05%
2019/03/25	15	71.39	4	71.25	71.20	11	21,784	0.05%
2019/03/22	2.2	73.18	7.1	72.74	73.00	-4.9	21,732	-0.02%
2019/03/21	2.2	72.81	29	72.94	73.00	-26.8	21,996	-0.12%
2019/03/20	1.4	72.13	7.2	72.16	72.40	-5.8	22,458	-0.03%
2019/03/19	5.3	72.21	1	72.50	72.30	4.3	23,024	0.02%
2019/03/18	8.2	71.73	9	71.54	72.00	-0.8	23,226	0.00%
2019/03/15	5.3	70.81	3	70.80	70.60	2.3	23,470	0.01%
2019/03/14	13	70.88	12	70.98	71.10	1	23,311	0.00%
2019/03/13	12	70.76	3	70.73	70.70	9	24,214	0.04%
2019/03/12	22	71.13	6	71.27	71.20	16	24,353	0.07%
2019/03/11	23	70.46	2.9	70.53	70.40	20.1	24,453	0.08%
2019/03/08	31.1	70.85	26.8	70.71	70.70	4.3	24,916	0.02%
2019/03/07	24.1	71.74	4.4	71.80	71.60	19.7	25,765	0.08%
2019/03/06	22.8	72.21	7	72.27	72.50	15.8	26,193	0.06%
2019/03/05	16	71.78	4	71.85	71.90	12	26,787	0.04%
2019/03/04	41.9	72.09	1	71.80	72.20	40.9	26,928	0.15%
2019/02/27	12.4	72.62	12	72.70	72.70	0.4	26,754	0.00%
2019/02/26	9.1	73.00	43	73.49	72.80	-34	26,722	-0.13%
2019/02/25	27.5	73.28	3	73.30	73.40	24.5	26,937	0.09%
2019/02/22	1.9	73.29	3.9	73.32	73.50	-2	27,267	-0.01%
2019/02/21	11.7	73.41	9	73.52	73.80	2.7	27,552	0.01%
2019/02/20	16	72.99	13.6	73.22	73.20	2.4	27,545	0.01%
2019/02/19	4.2	72.02	7	71.80	72.00	-2.8	27,169	-0.01%
2019/02/18	4.5	71.13	7	71.11	71.00	-2.6	27,351	-0.01%
2019/02/15	21	70.58	0.1	70.50	70.30	20.9	27,533	0.08%
2019/02/14	69	71.59	3	71.63	71.40	66	27,638	0.24%
2019/02/13	36.4	72.01	9	72.29	72.00	27.4	27,733	0.10%
2019/02/12	2.3	71.96	36.4	71.32	72.00	-34.1	27,694	-0.12%
2019/02/11	26.1	70.07	12	71.05	69.90	14.1	27,543	0.05%
2019/01/30	20	70.03	2	70.20	70.00	18	27,311	0.07%
2019/01/29	15	70.05	2	70.00	69.90	13	27,329	0.05%
2019/01/28	0	0.00	41	70.80	70.80	-41	27,288	-0.15%
2019/01/25	10.1	70.30	18	70.69	70.70	-7.9	27,511	-0.03%
2019/01/24	10.6	69.85	2.8	69.96	70.00	7.8	27,455	0.03%
2019/01/23	6	69.95	2.8	69.90	69.70	3.2	27,740	0.01%
2019/01/22	5.3	70.59	2	70.60	70.70	3.3	27,933	0.01%
2019/01/21	1.2	71.00	0.8	71.00	71.20	0.4	28,393	0.00%
2019/01/18	13	70.59	3	70.67	70.80	10	29,728	0.03%
2019/01/17	191	70.26	5	70.44	70.40	186	30,927	0.60%	大買/鉅額交易
2019/01/16	22.1	70.04	3	70.27	70.20	19.1	31,610	0.06%
2019/01/15	7	70.27	13	70.09	70.30	-6	31,959	-0.02%
2019/01/14	13	69.09	3	68.70	68.70	10	32,168	0.03%
2019/01/11	6	69.77	11	69.81	69.40	-5	33,547	-0.01%
2019/01/10	11.1	69.21	2	69.20	69.30	9.1	33,515	0.03%
2019/01/09	9	69.97	9	69.73	69.90	0	33,515	0.00%
2019/01/08	2.1	68.85	5	69.22	68.60	-3	33,510	-0.01%
2019/01/07	4.9	68.87	20	68.91	69.30	-15.1	33,710	-0.04%
2019/01/04	39.1	67.35	2	67.80	67.60	37.1	33,606	0.11%
2019/01/03	24	68.88	0	0.00	68.90	24	33,646	0.07%
2019/01/02	27.3	70.14	8	70.41	70.10	19.3	33,501	0.06%
2018/12/28	0.3	70.80	10	70.91	70.80	-9.7	33,856	-0.03%
2018/12/27	5	71.18	8.6	71.24	70.80	-3.6	34,100	-0.01%
2018/12/26	3	70.63	14	70.49	70.20	-11	34,354	-0.03%
2018/12/25	6.3	70.30	1	70.80	70.70	5.3	34,538	0.02%
2018/12/24	2.5	70.86	7	71.29	71.40	-4.6	35,126	-0.01%
2018/12/22	1.2	70.90	7.8	71.14	70.90	-6.7	35,373	-0.02%
2018/12/21	9.3	70.76	6	70.98	71.40	3.3	35,779	0.01%
2018/12/20	9	71.54	25	71.68	71.50	-16	35,804	-0.04%
2018/12/19	0.2	71.60	9	71.41	71.80	-8.9	35,643	-0.02%
2018/12/18	26	70.32	16.1	70.47	70.80	9.9	35,873	0.03%
2018/12/17	6.7	71.43	4	71.53	71.10	2.7	36,093	0.01%
2018/12/14	40.2	71.55	15.8	71.54	71.50	24.4	36,528	0.07%
2018/12/13	8.4	71.96	80	71.95	73.00	-71.6	36,813	-0.19%
2018/12/12	22.3	70.49	38	70.83	71.20	-15.7	37,341	-0.04%
2018/12/11	8.5	68.63	8	68.75	68.40	0.5	37,568	0.00%
2018/12/10	23.3	67.85	2	67.90	67.70	21.3	37,759	0.06%
2018/12/07	14.2	69.35	1	69.40	69.10	13.2	37,568	0.04%
2018/12/06	83.1	69.68	5	69.20	69.00	78.1	37,365	0.21%
2018/12/05	32	71.74	3	71.80	71.60	29	36,597	0.08%
2018/12/04	6.2	73.32	3.8	73.58	73.40	2.5	36,922	0.01%
2018/12/03	18.1	73.61	21	73.76	74.00	-2.9	36,977	-0.01%
2018/11/30	8	72.05	14	73.55	71.90	-6	36,598	-0.02%
2018/11/29	6.1	73.20	11	73.66	72.40	-5	35,692	-0.01%
2018/11/28	11	72.25	15	72.31	73.10	-4	35,289	-0.01%
2018/11/27	20.5	70.48	1	70.60	70.70	19.5	34,839	0.06%
2018/11/26	13.4	70.97	10	71.05	71.00	3.4	34,800	0.01%
2018/11/23	5.8	70.05	9	70.11	70.00	-3.2	34,663	-0.01%
2018/11/22	31.8	70.02	12.8	69.96	69.50	19	34,653	0.05%
2018/11/21	48.9	69.48	32.6	69.93	70.60	16.3	34,466	0.05%
2018/11/20	44	71.55	16	71.34	71.00	28	34,147	0.08%
2018/11/19	27.4	73.37	14.7	73.41	73.40	12.7	33,901	0.04%
2018/11/16	15.4	74.42	13	74.02	74.30	2.4	34,199	0.01%
2018/11/15	16.1	74.25	11.6	74.44	74.50	4.5	35,037	0.01%
2018/11/14	34.2	73.89	16	73.56	73.30	18.2	34,998	0.05%
2018/11/13	8.8	74.37	1	74.50	74.40	7.8	34,972	0.02%
2018/11/12	0	0.00	0	76.30	76.20	0	34,899	0.00%
2018/11/09	6.1	76.02	5	75.86	76.10	1.1	35,101	0.00%
2018/11/08	10.8	77.07	22	76.81	76.60	-11.2	35,138	-0.03%
2018/11/07	46	77.88	2	77.90	77.90	44	35,022	0.13%
2018/11/06	3	78.23	31	78.74	77.30	-28	35,016	-0.08%
2018/11/05	2.4	79.83	24	80.00	80.00	-21.6	35,081	-0.06%
2018/11/02	8.4	81.13	17.6	80.06	81.00	-9.2	35,222	-0.03%
2018/11/01	4.1	79.43	18.6	79.12	79.90	-14.5	35,105	-0.04%
2018/10/31	8.8	78.56	14.3	78.49	78.80	-5.5	35,267	-0.02%
2018/10/30	1.7	75.87	4.8	76.19	76.40	-3.1	35,030	-0.01%
2018/10/29	31.7	76.18	7	77.89	75.50	24.7	35,063	0.07%
2018/10/26	56.8	77.23	40	78.25	76.20	16.8	35,074	0.05%
2018/10/17	75.4	69.63	19.9	69.95	68.10	55.4	34,592	0.16%
2018/10/16	80.4	70.12	22	70.12	70.40	58.4	33,758	0.17%
2018/10/15	24.2	70.64	31	70.63	70.50	-6.8	33,489	-0.02%
2018/10/12	29	70.84	16	70.94	71.90	13	33,508	0.04%
2018/10/11	84.2	70.90	64	70.22	70.10	20.2	33,512	0.06%
2018/10/09	23	75.63	2	75.80	75.30	21	32,293	0.07%
2018/10/08	41.1	75.60	10	75.53	75.50	31.1	32,342	0.10%
2018/10/05	22	75.90	18	75.69	75.60	4	32,631	0.01%
2018/10/04	19.3	76.49	4	76.35	76.20	15.3	32,542	0.05%
2018/10/03	9.1	77.76	4	77.78	77.80	5.1	32,668	0.02%
2018/10/02	16	78.58	5	78.30	78.10	11	32,896	0.03%
2018/10/01	5.5	80.02	26	79.90	79.90	-20.5	32,641	-0.06%
2018/09/28	10	78.66	22	78.97	79.20	-12	32,840	-0.04%
2018/09/27	10.3	78.19	4	78.18	78.70	6.3	32,499	0.02%
2018/09/26	15.1	77.19	24.1	77.47	77.30	-9	32,279	-0.03%
2018/09/25	4	76.05	4.3	75.92	76.10	-0.3	32,142	0.00%
2018/09/21	14	75.35	14	75.69	75.80	0	32,370	0.00%
2018/09/20	6.1	75.57	22.6	75.61	75.60	-16.5	32,265	-0.05%
2018/09/19	90.3	76.16	6	76.32	76.40	84.3	32,294	0.26%
2018/09/18	12.1	76.40	77	76.60	75.80	-64.9	32,335	-0.20%
2018/09/17	6	77.85	2	77.85	77.80	4	32,456	0.01%
2018/09/14	1.4	77.16	4	77.70	77.90	-2.6	32,799	-0.01%
2018/09/13	20.5	76.16	1	76.00	76.00	19.5	32,828	0.06%
2018/09/12	7	77.56	5	77.58	77.00	2	32,740	0.01%
2018/09/11	32.1	76.35	16	76.87	77.70	16.1	32,803	0.05%
2018/09/10	46.6	75.39	27.5	76.12	75.10	19.1	33,096	0.06%
2018/09/07	57.2	77.91	15	77.99	77.70	42.2	32,715	0.13%
2018/09/06	16.1	79.30	4.4	79.42	79.30	11.6	32,743	0.04%
2018/09/05	11.1	80.18	10.3	80.21	80.10	0.8	32,558	0.00%
2018/09/04	16	80.25	223	80.20	80.10	-207	32,939	-0.63%	大賣/鉅額交易
2018/09/03	10	80.35	8	80.20	80.10	2	33,317	0.01%
2018/08/31	39	80.48	32.1	80.38	80.50	6.9	34,592	0.02%
2018/08/30	12	81.38	8	81.10	80.90	4	35,372	0.01%
2018/08/29	19.2	81.30	7	81.29	81.40	12.2	35,704	0.03%
2018/08/28	15.1	81.32	2.5	81.40	81.20	12.6	35,877	0.04%
2018/08/27	4.5	80.90	1	80.92	81.00	3.5	36,077	0.01%
2018/08/24	19	80.74	9	81.04	81.10	10	36,106	0.03%
2018/08/23	5	81.32	60	81.50	81.80	-55	37,143	-0.15%
2018/08/22	27.1	81.55	11	81.52	81.70	16.1	37,444	0.04%
2018/08/21	8	81.06	1	81.10	81.00	7	37,825	0.02%
2018/08/20	21.1	81.11	5	81.12	81.00	16.1	38,555	0.04%
2018/08/17	20	81.63	113	81.50	81.10	-93	39,047	-0.24%	大賣/
2018/08/16	7	81.23	4	81.40	81.20	3	39,033	0.01%
2018/08/15	39.4	80.60	16	80.55	81.10	23.4	38,932	0.06%
2018/08/14	45	81.67	3	81.20	81.30	42	38,576	0.11%
2018/08/13	4.1	84.47	13	84.48	83.80	-9	37,744	-0.02%
2018/08/10	117.1	85.74	19	85.93	85.90	98.1	37,559	0.26%	大買/
2018/08/09	2	85.20	11.1	85.29	85.20	-9.1	37,496	-0.02%
2018/08/08	0.1	84.80	18.1	84.95	85.00	-18	37,984	-0.05%
2018/08/07	6	84.73	17	84.95	84.40	-11	38,653	-0.03%
2018/08/06	1	84.10	6	84.48	84.60	-5	40,277	-0.01%
2018/08/03	6	83.45	4	83.43	83.80	2	40,685	0.00%
2018/08/02	9	83.84	10	83.73	82.80	-1	40,725	0.00%
2018/08/01	21.1	83.98	6	84.12	84.10	15.1	40,747	0.04%
2018/07/31	3	83.77	3.2	83.70	83.80	-0.2	40,718	0.00%
2018/07/30	6	84.07	39	84.00	84.20	-33	40,734	-0.08%
2018/07/27	5	83.12	7	83.31	83.20	-2	40,533	0.00%
2018/07/26	12.1	82.62	12	82.64	83.50	0.1	40,985	0.00%
2018/07/25	25	82.78	6	82.92	82.70	19	41,156	0.05%
2018/07/24	40.1	85.33	34	85.34	85.20	6.1	41,023	0.01%
2018/07/23	17	85.24	35.2	85.39	85.50	-18.2	40,405	-0.05%
2018/07/20	7	84.89	14.5	85.09	85.30	-7.5	40,448	-0.02%
2018/07/19	9.3	84.86	46	84.93	85.20	-36.7	40,634	-0.09%
2018/07/18	15	83.85	31	83.94	84.10	-16	41,177	-0.04%
2018/07/17	1	82.90	3	82.73	82.90	-2	41,148	0.00%
2018/07/16	3	83.10	17	83.06	82.80	-14	41,273	-0.03%
2018/07/13	3.1	82.38	8	82.41	82.90	-5	42,018	-0.01%
2018/07/12	1.1	81.31	5	81.30	81.20	-4	42,639	-0.01%
2018/07/11	11	81.51	3.1	81.44	81.60	7.9	42,885	0.02%
2018/07/10	7	80.63	6	80.33	80.50	1	42,680	0.00%
2018/07/09	13	81.03	39.7	80.94	80.80	-26.7	42,584	-0.06%
2018/07/06	20	80.60	3	80.47	80.50	17	42,830	0.04%
2018/07/05	7.2	81.15	5	81.22	81.20	2.2	42,840	0.01%
2018/07/04	18.4	81.24	4	81.08	81.60	14.4	43,143	0.03%
2018/07/03	11.5	80.93	3	80.97	80.70	8.5	43,802	0.02%
2018/07/02	26	81.93	6	81.67	81.00	20	44,386	0.05%
2018/06/29	75	82.62	19	82.34	83.20	56	44,722	0.13%
2018/06/28	41	80.74	10	80.73	80.50	31	46,328	0.07%
2018/06/27	99.1	81.09	1	81.00	80.90	98.1	46,430	0.21%
2018/06/26	44	80.85	25	80.90	81.00	19	46,386	0.04%
2018/06/25	73	81.75	14	81.69	81.50	59	46,072	0.13%
2018/06/22	19.2	82.10	7	82.27	82.30	12.2	45,973	0.03%
2018/06/21	17	82.89	4	82.88	82.70	13	45,954	0.03%
2018/06/20	43	82.27	16	82.73	83.00	27	46,402	0.06%
2018/06/19	63.3	83.28	15	83.17	83.00	48.3	46,024	0.10%
2018/06/15	41	84.79	7.6	85.01	85.00	33.4	45,391	0.07%
2018/06/14	94	86.01	18.1	86.22	85.50	75.9	44,934	0.17%
2018/06/13	11.1	87.72	3.3	87.89	87.80	7.8	44,377	0.02%
2018/06/12	18	87.51	5	87.86	87.70	13	45,087	0.03%
2018/06/11	23	87.68	17	87.56	87.40	6	45,024	0.01%
2018/06/08	60	89.61	122.3	90.55	88.30	-62.3	45,184	-0.14%	大賣/
2018/06/07	5.2	90.18	477.1	89.68	91.20	-471.8	44,916	-1.05%	大賣/鉅額交易
2018/06/06	9.4	88.78	29	88.85	89.10	-19.6	44,888	-0.04%
2018/06/05	3.1	87.94	36	87.88	88.10	-32.9	45,553	-0.07%
2018/06/04	13.1	87.64	91	87.59	87.80	-77.9	45,573	-0.17%
2018/06/01	12.1	86.34	8.2	86.50	86.60	3.9	45,724	0.01%
2018/05/31	35.1	86.73	18	86.80	85.70	17.1	45,907	0.04%
2018/05/30	17.6	87.35	32.5	87.02	87.40	-14.9	45,020	-0.03%
2018/05/29	17.2	87.83	14	88.24	87.60	3.2	44,829	0.01%
2018/05/28	529.2	88.68	35.4	88.40	88.80	493.8	44,821	1.10%	大買/鉅額交易
2018/05/25	21	85.94	23.6	85.64	86.50	-2.6	44,419	-0.01%
2018/05/24	20	83.88	4	84.10	84.10	16	44,188	0.04%
2018/05/23	17	84.01	5	84.00	83.60	12	44,702	0.03%
2018/05/22	32	84.72	6	84.18	84.00	26	45,124	0.06%
2018/05/21	19	84.99	24	84.98	85.00	-5	45,700	-0.01%
2018/05/18	22	84.25	7	84.49	83.90	15	46,339	0.03%
2018/05/17	9	84.89	24.3	85.04	84.20	-15.3	47,022	-0.03%
2018/05/16	61.3	84.89	58	84.56	84.60	3.3	47,215	0.01%
2018/05/15	82.2	87.22	28.2	87.02	86.00	54	47,488	0.11%
2018/05/14	139.4	89.10	136	88.79	89.00	3.4	48,662	0.01%	大買/大賣/
2018/05/11	20.2	84.26	54.3	84.36	85.00	-34.1	47,388	-0.07%
2018/05/10	3.5	82.51	5	82.52	82.90	-1.5	47,391	0.00%
2018/05/09	14.5	81.95	10	81.98	81.80	4.4	47,644	0.01%
2018/05/08	3.2	82.04	11	82.24	82.60	-7.9	48,053	-0.02%
2018/05/07	21	81.42	22	81.58	81.60	-1	48,209	0.00%
2018/05/04	10.7	80.40	3	80.67	80.40	7.7	48,519	0.02%
2018/05/03	57	80.37	2	80.20	80.10	55	48,855	0.11%
2018/05/02	9.9	82.40	7	83.04	81.80	2.9	48,950	0.01%
2018/04/30	32	82.51	15.3	82.43	82.90	16.7	49,029	0.03%
2018/04/27	13.2	81.42	10	81.08	81.50	3.2	49,363	0.01%
2018/04/26	55.2	80.75	17	81.26	80.60	38.2	49,915	0.08%
2018/04/25	86.4	80.13	6	80.20	80.40	80.4	50,957	0.16%
2018/04/24	82.2	81.06	32	81.03	80.60	50.2	51,057	0.10%
2018/04/23	43.1	83.16	33.5	83.41	83.00	9.6	50,484	0.02%
2018/04/20	39.1	84.09	28	83.78	84.00	11.1	50,371	0.02%
2018/04/19	59.4	83.90	50	84.32	85.00	9.4	50,547	0.02%
2018/04/18	69.4	85.19	99	84.98	84.80	-29.6	50,204	-0.06%
2018/04/17	44.3	86.69	13	86.72	86.50	31.3	50,087	0.06%
2018/04/16	20.1	87.28	7.1	87.34	87.60	12.9	50,333	0.03%
2018/04/13	28.5	87.05	5	87.08	87.00	23.5	50,506	0.05%
2018/04/12	75.2	87.00	2.1	86.83	86.80	73.1	50,851	0.14%
2018/04/11	34	87.73	7	88.00	87.30	27	51,181	0.05%
2018/04/10	27.2	87.19	10	87.10	87.00	17.2	51,411	0.03%
2018/04/09	42	87.22	19	87.18	87.40	23	51,757	0.04%
2018/04/03	99.2	87.24	14.2	87.29	87.20	85	51,281	0.17%
2018/04/02	91.7	88.40	44	88.54	88.10	47.7	50,921	0.09%
2018/03/31	214.1	89.05	25	89.12	88.50	189.1	50,680	0.37%	大買/鉅額交易
2018/03/30	42	91.50	30.5	91.63	91.40	11.5	48,765	0.02%
2018/03/29	47	90.14	1	90.00	90.00	46	48,632	0.09%
2018/03/28	24.1	90.38	3	90.10	90.10	21.1	48,333	0.04%
2018/03/27	4	90.95	10	91.19	91.20	-6	48,237	-0.01%
2018/03/26	37.5	89.92	15.1	89.89	90.20	22.4	48,082	0.05%
2018/03/23	72	90.83	47	90.95	90.40	25	48,202	0.05%
2018/03/22	4	92.70	7	93.10	92.80	-3	48,376	-0.01%
2018/03/21	13.2	92.55	17	92.52	92.40	-3.8	48,263	-0.01%
2018/03/20	27	92.53	7.1	92.67	92.60	19.9	48,615	0.04%
2018/03/19	20.1	92.69	10	93.21	92.90	10.1	48,662	0.02%
2018/03/16	34	93.13	16	93.51	92.80	18	48,767	0.04%
2018/03/15	16.1	92.87	25	93.14	93.40	-8.9	48,424	-0.02%
2018/03/14	124	93.61	56	93.74	93.30	68	48,939	0.14%	大買/
2018/03/13	69.3	95.88	69	95.65	95.20	0.3	48,868	0.00%
2018/03/12	40.1	93.81	60.1	93.93	94.30	-20	48,136	-0.04%
2018/03/09	234	90.97	97	91.74	91.90	137	48,311	0.28%	大買/鉅額交易
2018/03/08	28	89.19	21	89.64	89.40	7	48,434	0.01%
2018/03/07	26.1	89.25	32	89.55	88.50	-5.9	48,600	-0.01%
2018/03/06	13	88.37	21	88.14	88.20	-8	49,225	-0.02%
2018/03/05	19.3	87.38	12	87.68	87.00	7.3	49,994	0.01%
2018/03/02	42.2	87.27	16	87.34	87.80	26.2	49,680	0.05%
2018/03/01	38.6	87.94	12	87.80	87.90	26.6	49,850	0.05%
2018/02/27	22.1	88.82	13	89.20	88.10	9.1	49,752	0.02%
2018/02/26	26.5	89.14	1.2	89.55	88.80	25.3	49,448	0.05%
2018/02/23	36	88.57	28.1	88.79	88.90	7.9	49,325	0.02%
2018/02/22	25.2	87.82	6	88.03	87.90	19.2	49,530	0.04%
2018/02/21	35	88.41	16	88.53	88.20	19	49,335	0.04%
2018/02/12	91.2	87.76	24	87.88	87.60	67.2	48,915	0.14%
2018/02/09	57.5	87.17	17	86.92	87.50	40.5	48,743	0.08%
2018/02/08	37.1	89.40	12	89.69	89.00	25.1	48,453	0.05%
2018/02/07	65.1	90.56	18	90.51	90.00	47.1	49,905	0.09%
2018/02/06	141.8	89.82	46	89.91	89.20	95.8	49,153	0.19%	大買/
2018/02/05	47	92.95	12	92.97	92.80	35	47,142	0.07%
2018/02/02	10.1	94.10	54.1	94.87	95.20	-44	47,140	-0.09%
2018/02/01	37	93.92	21	93.91	93.50	16	47,024	0.03%
2018/01/31	64	92.60	13.6	92.75	92.20	50.4	46,756	0.11%
2018/01/30	34.1	94.07	4	94.35	93.60	30.1	46,299	0.07%
2018/01/29	20.6	94.76	16	94.74	94.70	4.6	46,043	0.01%
2018/01/26	15.2	95.42	1	95.60	95.40	14.2	45,847	0.03%
2018/01/25	14.5	95.86	73	95.89	95.40	-58.5	45,486	-0.13%
2018/01/24	27.1	96.07	29	95.96	95.90	-1.9	44,848	0.00%
2018/01/23	34.1	95.92	68.2	96.23	96.90	-34.1	44,696	-0.08%
2018/01/22	54	96.77	35.3	96.65	96.60	18.7	44,513	0.04%
2018/01/19	64.7	96.06	85.2	96.12	96.90	-20.5	43,848	-0.05%
2018/01/18	56	94.37	15	94.41	93.80	41	42,486	0.10%
2018/01/17	32	92.90	26	93.08	93.40	6	42,043	0.01%
2018/01/16	21	93.35	15	93.39	93.40	6	41,887	0.01%
2018/01/15	24	92.91	15.2	93.00	93.30	8.8	41,766	0.02%
2018/01/12	46	91.94	12.3	91.97	91.80	33.7	41,540	0.08%
2018/01/11	69.1	91.50	69	91.25	91.40	0.1	41,459	0.00%
2018/01/10	60.4	90.86	4.2	90.93	90.80	56.2	40,939	0.14%
2018/01/09	35	91.88	1	91.80	91.80	34	40,640	0.08%
2018/01/08	25.3	91.94	3	91.80	91.80	22.3	40,616	0.05%
2018/01/05	45.2	91.92	5	92.80	93.00	40.2	40,275	0.10%
2018/01/04	45.1	92.77	12	92.60	92.60	33.1	39,996	0.08%
2018/01/03	41.2	94.48	8	94.36	94.00	33.2	39,819	0.08%
2018/01/02	9	95.03	15	95.01	95.00	-6	39,215	-0.02%